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 | ₩43,066 | ₩44,150 | ₩40,088 | ₩42,029 | -2.41% | 7.2만 |
| 2026.09.28–2026.10.02 | ₩42,858 | ₩43,822 | ₩42,375 | ₩42,588 | -0.63% | 3.3만 |
| 2026.09.21–2026.09.25 | ₩42,805 | ₩43,434 | ₩42,136 | ₩43,107 | +0.71% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩41,600 | ₩43,126 | ₩41,346 | ₩42,362 | +1.83% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩41,942 | ₩42,557 | ₩41,280 | ₩41,493 | -1.07% | 2만 |
| 2026.08.31–2026.09.04 | ₩42,069 | ₩43,140 | ₩41,814 | ₩42,543 | +1.13% | 3.5만 |
| 2026.08.24–2026.08.28 | ₩43,461 | ₩43,876 | ₩42,346 | ₩42,346 | -2.57% | 2.5만 |
| 2026.08.17–2026.08.21 | ₩40,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,020 |
| ₩40,516 |
| ₩43,540 |
| +7.46% |
| 4.5만 |
| 2026.08.10–2026.08.14 | ₩39,914 | ₩40,877 | ₩39,914 | ₩40,441 | +1.32% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,692 | ₩39,975 | ₩37,491 | ₩39,975 | +6.06% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,254 | ₩38,444 | ₩37,304 | ₩37,471 | -2.05% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,642 | ₩38,642 | ₩37,759 | ₩37,949 | -1.79% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,378 | ₩39,378 | ₩37,786 | ₩38,591 | -2.00% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,338 | ₩40,596 | ₩39,097 | ₩39,563 | +0.57% | 5.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,067 | ₩39,419 | ₩37,705 | ₩39,319 | +3.29% | 5.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,082 | ₩37,886 | ₩34,864 | ₩37,816 | +7.79% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,439 | ₩34,988 | ₩34,359 | ₩34,939 | +1.45% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,141 | ₩34,426 | ₩32,606 | ₩34,181 | +3.14% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,369 | ₩34,065 | ₩32,693 | ₩32,873 | -1.48% | 4만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,248 | ₩33,904 | ₩33,022 | ₩33,683 | +1.31% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,231 | ₩33,543 | ₩31,790 | ₩33,130 | +2.79% | 9.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,221 | ₩33,315 | ₩32,152 | ₩32,200 | -3.07% | 3.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,409 | ₩33,864 | ₩33,021 | ₩33,108 | -0.90% | 66.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,556 | ₩33,944 | ₩32,217 | ₩33,057 | -1.49% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,002 | ₩35,176 | ₩33,415 | ₩33,623 | -3.94% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,221 | ₩35,216 | ₩33,221 | ₩35,048 | +5.50% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,195 | ₩34,038 | ₩32,619 | ₩33,235 | +0.12% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,749 | ₩33,208 | ₩31,428 | ₩33,023 | +4.01% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,525 | ₩32,793 | ₩31,622 | ₩31,627 | -2.76% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,766 | ₩33,261 | ₩31,896 | ₩32,023 | -2.27% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,248 | ₩34,212 | ₩32,097 | ₩32,197 | -3.16% | 5.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,573 | ₩34,961 | ₩33,315 | ₩33,622 | -2.75% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,854 | ₩35,497 | ₩34,720 | ₩35,082 | +0.65% | 2.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,944 | ₩35,176 | ₩33,944 | ₩34,928 | +2.90% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,533 | ₩34,935 | ₩33,609 | ₩33,730 | -2.33% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,617 | ₩36,019 | ₩33,959 | ₩34,506 | -3.12% | 2.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,103 | ₩37,290 | ₩35,564 | ₩35,703 | -3.77% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,179 | ₩37,946 | ₩36,044 | ₩37,069 | +2.46% | 3.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,170 | ₩37,170 | ₩36,340 | ₩36,768 | -1.08% | 3.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,925 | ₩37,612 | ₩35,657 | ₩37,195 | +3.54% | 6.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,661 | ₩36,680 | ₩35,858 | ₩35,989 | -1.83% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,727 | ₩37,090 | ₩36,715 | ₩36,755 | +0.08% | 8.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩37,223 | ₩37,223 | ₩36,046 | ₩36,447 | -2.09% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,267 | ₩38,267 | ₩36,881 | ₩37,056 | -3.17% | 4만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,334 | ₩38,348 | ₩37,585 | ₩37,946 | -1.01% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,304 | ₩38,914 | ₩37,304 | ₩38,595 | +3.46% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,179 | ₩37,388 | ₩35,851 | ₩37,159 | +2.71% | 4.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,390 | ₩36,688 | ₩35,269 | ₩36,313 | +2.61% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,095 | ₩35,095 | ₩34,131 | ₩34,138 | -2.73% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,604 | ₩35,858 | ₩34,908 | ₩35,093 | -1.44% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,189 | ₩35,699 | ₩35,189 | ₩35,419 | +0.65% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,158 | ₩35,076 | ₩33,971 | ₩34,894 | +2.16% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,761 | ₩34,761 | ₩34,078 | ₩34,091 | -1.93% | 5천 |
|---|