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 | ₩43,165 | ₩44,251 | ₩40,180 | ₩42,125 | -2.41% | 7.2만 |
| 2026.09.28–2026.10.02 | ₩42,957 | ₩43,923 | ₩42,472 | ₩42,686 | -0.63% | 3.3만 |
| 2026.09.21–2026.09.25 | ₩42,903 | ₩43,534 | ₩42,232 | ₩43,206 | +0.71% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩41,696 | ₩43,225 | ₩41,441 | ₩42,459 | +1.83% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩42,038 | ₩42,655 | ₩41,375 | ₩41,588 | -1.07% | 2만 |
| 2026.08.31–2026.09.04 | ₩42,165 | ₩43,238 | ₩41,910 | ₩42,640 | +1.13% | 3.5만 |
| 2026.08.24–2026.08.28 | ₩43,560 | ₩43,976 | ₩42,443 | ₩42,443 | -2.57% | 2.5만 |
| 2026.08.17–2026.08.21 | ₩40,609 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,121 |
| ₩40,609 |
| ₩43,640 |
| +7.46% |
| 4.5만 |
| 2026.08.10–2026.08.14 | ₩40,005 | ₩40,971 | ₩40,005 | ₩40,534 | +1.32% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,778 | ₩40,067 | ₩37,577 | ₩40,067 | +6.06% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,342 | ₩38,532 | ₩37,389 | ₩37,557 | -2.05% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,731 | ₩38,731 | ₩37,845 | ₩38,036 | -1.79% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,469 | ₩39,469 | ₩37,872 | ₩38,680 | -2.00% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,428 | ₩40,690 | ₩39,187 | ₩39,654 | +0.57% | 5.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,154 | ₩39,509 | ₩37,792 | ₩39,410 | +3.29% | 5.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,162 | ₩37,973 | ₩34,944 | ₩37,903 | +7.79% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,518 | ₩35,068 | ₩34,438 | ₩35,019 | +1.45% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,217 | ₩34,505 | ₩32,680 | ₩34,259 | +3.14% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,445 | ₩34,143 | ₩32,768 | ₩32,949 | -1.48% | 4만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,324 | ₩33,982 | ₩33,098 | ₩33,760 | +1.31% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,305 | ₩33,619 | ₩31,863 | ₩33,206 | +2.79% | 9.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,298 | ₩33,391 | ₩32,226 | ₩32,274 | -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 | ₩33,633 | ₩34,022 | ₩32,291 | ₩33,133 | -1.49% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,082 | ₩35,256 | ₩33,492 | ₩33,700 | -3.94% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,298 | ₩35,296 | ₩33,298 | ₩35,129 | +5.50% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,271 | ₩34,116 | ₩32,694 | ₩33,311 | +0.12% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,822 | ₩33,284 | ₩31,500 | ₩33,099 | +4.01% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,600 | ₩32,868 | ₩31,694 | ₩31,700 | -2.76% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,841 | ₩33,338 | ₩31,969 | ₩32,097 | -2.27% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,324 | ₩34,290 | ₩32,171 | ₩32,271 | -3.16% | 5.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,652 | ₩35,042 | ₩33,391 | ₩33,699 | -2.75% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,934 | ₩35,578 | ₩34,800 | ₩35,162 | +0.65% | 2.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,022 | ₩35,256 | ₩34,022 | ₩35,008 | +2.90% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,612 | ₩35,015 | ₩33,687 | ₩33,807 | -2.33% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,699 | ₩36,101 | ₩34,037 | ₩34,585 | -3.12% | 2.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,188 | ₩37,376 | ₩35,645 | ₩35,785 | -3.77% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,262 | ₩38,033 | ₩36,127 | ₩37,155 | +2.46% | 3.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,255 | ₩37,255 | ₩36,423 | ₩36,853 | -1.08% | 3.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,007 | ₩37,698 | ₩35,739 | ₩37,281 | +3.54% | 6.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,745 | ₩36,764 | ₩35,940 | ₩36,072 | -1.83% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,811 | ₩37,175 | ₩36,799 | ₩36,839 | +0.08% | 8.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩37,309 | ₩37,309 | ₩36,128 | ₩36,531 | -2.09% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,355 | ₩38,355 | ₩36,965 | ₩37,141 | -3.17% | 4만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,422 | ₩38,436 | ₩37,671 | ₩38,033 | -1.01% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,389 | ₩39,003 | ₩37,389 | ₩38,684 | +3.46% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,262 | ₩37,474 | ₩35,934 | ₩37,244 | +2.71% | 4.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,471 | ₩36,772 | ₩35,350 | ₩36,397 | +2.61% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,176 | ₩35,176 | ₩34,210 | ₩34,216 | -2.73% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,685 | ₩35,940 | ₩34,988 | ₩35,173 | -1.44% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,270 | ₩35,781 | ₩35,270 | ₩35,500 | +0.65% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,237 | ₩35,157 | ₩34,049 | ₩34,974 | +2.16% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,840 | ₩34,840 | ₩34,156 | ₩34,170 | -1.93% | 5천 |
|---|