시장 데이터를 불러오는 중
전체 종목
Fidelity Disruptive Medicine ETF 과거 주가
Fidelity Disruptive Medicine ETF · FMED · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Disruptive Medicine ETF · FMED · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩43,164 | ₩44,250 | ₩40,179 | ₩42,124 | -2.41% | 7.2만 |
| 2026.09.28–2026.10.02 | ₩42,956 | ₩43,922 | ₩42,471 | ₩42,685 | -0.63% | 3.3만 |
| 2026.09.21–2026.09.25 | ₩42,902 | ₩43,533 | ₩42,231 | ₩43,205 | +0.71% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩41,695 | ₩43,224 | ₩41,440 | ₩42,458 | +1.83% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩42,037 | ₩42,654 | ₩41,374 | ₩41,587 | -1.07% | 2만 |
| 2026.08.31–2026.09.04 | ₩42,164 | ₩43,238 | ₩41,909 | ₩42,639 | +1.13% | 3.5만 |
| 2026.08.24–2026.08.28 | ₩43,559 | ₩43,975 | ₩42,442 | ₩42,442 | -2.57% | 2.5만 |
| 2026.08.17–2026.08.21 | ₩40,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,120 |
| ₩40,608 |
| ₩43,639 |
| +7.46% |
| 4.5만 |
| 2026.08.10–2026.08.14 | ₩40,004 | ₩40,970 | ₩40,004 | ₩40,533 | +1.32% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,777 | ₩40,066 | ₩37,576 | ₩40,066 | +6.06% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,341 | ₩38,531 | ₩37,388 | ₩37,556 | -2.05% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,730 | ₩38,730 | ₩37,845 | ₩38,035 | -1.79% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,468 | ₩39,468 | ₩37,871 | ₩38,679 | -2.00% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,428 | ₩40,689 | ₩39,186 | ₩39,653 | +0.57% | 5.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,153 | ₩39,508 | ₩37,791 | ₩39,409 | +3.29% | 5.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,162 | ₩37,972 | ₩34,943 | ₩37,902 | +7.79% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,518 | ₩35,068 | ₩34,437 | ₩35,018 | +1.45% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,216 | ₩34,504 | ₩32,680 | ₩34,259 | +3.14% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,444 | ₩34,142 | ₩32,767 | ₩32,948 | -1.48% | 4만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,324 | ₩33,981 | ₩33,097 | ₩33,760 | +1.31% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,304 | ₩33,619 | ₩31,863 | ₩33,206 | +2.79% | 9.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,297 | ₩33,391 | ₩32,225 | ₩32,273 | -3.07% | 3.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,485 | ₩33,941 | ₩33,096 | ₩33,183 | -0.90% | 66.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,632 | ₩34,021 | ₩32,291 | ₩33,132 | -1.49% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,081 | ₩35,255 | ₩33,491 | ₩33,699 | -3.94% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,297 | ₩35,296 | ₩33,297 | ₩35,128 | +5.50% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,270 | ₩34,115 | ₩32,693 | ₩33,310 | +0.12% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,821 | ₩33,283 | ₩31,499 | ₩33,098 | +4.01% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,599 | ₩32,867 | ₩31,694 | ₩31,699 | -2.76% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,841 | ₩33,337 | ₩31,969 | ₩32,096 | -2.27% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,324 | ₩34,290 | ₩32,170 | ₩32,271 | -3.16% | 5.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,652 | ₩35,041 | ₩33,391 | ₩33,698 | -2.75% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,933 | ₩35,577 | ₩34,799 | ₩35,162 | +0.65% | 2.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,021 | ₩35,255 | ₩34,021 | ₩35,007 | +2.90% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,611 | ₩35,014 | ₩33,686 | ₩33,807 | -2.33% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,698 | ₩36,101 | ₩34,036 | ₩34,585 | -3.12% | 2.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,187 | ₩37,375 | ₩35,644 | ₩35,784 | -3.77% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,262 | ₩38,032 | ₩36,126 | ₩37,154 | +2.46% | 3.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,254 | ₩37,254 | ₩36,423 | ₩36,852 | -1.08% | 3.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,007 | ₩37,697 | ₩35,738 | ₩37,280 | +3.54% | 6.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,745 | ₩36,763 | ₩35,940 | ₩36,071 | -1.83% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,810 | ₩37,174 | ₩36,798 | ₩36,838 | +0.08% | 8.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩37,308 | ₩37,308 | ₩36,127 | ₩36,530 | -2.09% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,354 | ₩38,354 | ₩36,965 | ₩37,140 | -3.17% | 4만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,421 | ₩38,435 | ₩37,670 | ₩38,032 | -1.01% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,388 | ₩39,002 | ₩37,388 | ₩38,683 | +3.46% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,262 | ₩37,473 | ₩35,933 | ₩37,244 | +2.71% | 4.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,470 | ₩36,771 | ₩35,349 | ₩36,396 | +2.61% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,175 | ₩35,175 | ₩34,209 | ₩34,216 | -2.73% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,685 | ₩35,940 | ₩34,987 | ₩35,172 | -1.44% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,269 | ₩35,780 | ₩35,269 | ₩35,500 | +0.65% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,236 | ₩35,156 | ₩34,048 | ₩34,974 | +2.16% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,840 | ₩34,840 | ₩34,155 | ₩34,169 | -1.93% | 5천 |
|---|