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 | ₩43,151 | ₩44,238 | ₩40,167 | ₩42,112 | -2.41% | 7.2만 |
| 2026.09.28–2026.10.02 | ₩42,943 | ₩43,909 | ₩42,459 | ₩42,672 | -0.63% | 3.3만 |
| 2026.09.21–2026.09.25 | ₩42,890 | ₩43,520 | ₩42,219 | ₩43,193 | +0.71% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩41,683 | ₩43,212 | ₩41,428 | ₩42,446 | +1.83% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩42,025 | ₩42,642 | ₩41,362 | ₩41,575 | -1.07% | 2만 |
| 2026.08.31–2026.09.04 | ₩42,152 | ₩43,225 | ₩41,897 | ₩42,627 | +1.13% | 3.5만 |
| 2026.08.24–2026.08.28 | ₩43,547 | ₩43,963 | ₩42,430 | ₩42,430 | -2.57% | 2.5만 |
| 2026.08.17–2026.08.21 | ₩40,596 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,107 |
| ₩40,596 |
| ₩43,626 |
| +7.46% |
| 4.5만 |
| 2026.08.10–2026.08.14 | ₩39,993 | ₩40,958 | ₩39,993 | ₩40,521 | +1.32% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,767 | ₩40,054 | ₩37,565 | ₩40,054 | +6.06% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,330 | ₩38,520 | ₩37,378 | ₩37,545 | -2.05% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,719 | ₩38,719 | ₩37,834 | ₩38,024 | -1.79% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,456 | ₩39,456 | ₩37,860 | ₩38,668 | -2.00% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,416 | ₩40,677 | ₩39,175 | ₩39,641 | +0.57% | 5.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,142 | ₩39,497 | ₩37,780 | ₩39,397 | +3.29% | 5.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,151 | ₩37,961 | ₩34,933 | ₩37,891 | +7.79% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,508 | ₩35,057 | ₩34,427 | ₩35,008 | +1.45% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,207 | ₩34,494 | ₩32,670 | ₩34,249 | +3.14% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,435 | ₩34,132 | ₩32,757 | ₩32,938 | -1.48% | 4만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,314 | ₩33,971 | ₩33,087 | ₩33,750 | +1.31% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,295 | ₩33,609 | ₩31,853 | ₩33,196 | +2.79% | 9.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,287 | ₩33,381 | ₩32,216 | ₩32,264 | -3.07% | 3.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,475 | ₩33,931 | ₩33,086 | ₩33,173 | -0.90% | 66.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,622 | ₩34,011 | ₩32,281 | ₩33,122 | -1.49% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,071 | ₩35,245 | ₩33,482 | ₩33,689 | -3.94% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,287 | ₩35,285 | ₩33,287 | ₩35,118 | +5.50% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,260 | ₩34,105 | ₩32,684 | ₩33,301 | +0.12% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,812 | ₩33,274 | ₩31,490 | ₩33,089 | +4.01% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,590 | ₩32,858 | ₩31,684 | ₩31,690 | -2.76% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,831 | ₩33,327 | ₩31,959 | ₩32,087 | -2.27% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,314 | ₩34,280 | ₩32,161 | ₩32,261 | -3.16% | 5.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,642 | ₩35,031 | ₩33,381 | ₩33,688 | -2.75% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,923 | ₩35,567 | ₩34,789 | ₩35,151 | +0.65% | 2.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,011 | ₩35,245 | ₩34,011 | ₩34,997 | +2.90% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,601 | ₩35,004 | ₩33,676 | ₩33,797 | -2.33% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,688 | ₩36,090 | ₩34,026 | ₩34,575 | -3.12% | 2.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,176 | ₩37,364 | ₩35,634 | ₩35,774 | -3.77% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,251 | ₩38,021 | ₩36,116 | ₩37,143 | +2.46% | 3.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,243 | ₩37,243 | ₩36,412 | ₩36,841 | -1.08% | 3.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,996 | ₩37,686 | ₩35,728 | ₩37,269 | +3.54% | 6.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,734 | ₩36,753 | ₩35,929 | ₩36,061 | -1.83% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,800 | ₩37,163 | ₩36,787 | ₩36,828 | +0.08% | 8.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩37,297 | ₩37,297 | ₩36,117 | ₩36,519 | -2.09% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,343 | ₩38,343 | ₩36,954 | ₩37,129 | -3.17% | 4만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,410 | ₩38,424 | ₩37,659 | ₩38,021 | -1.01% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,378 | ₩38,991 | ₩37,378 | ₩38,672 | +3.46% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,251 | ₩37,462 | ₩35,922 | ₩37,233 | +2.71% | 4.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,460 | ₩36,761 | ₩35,339 | ₩36,385 | +2.61% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,165 | ₩35,165 | ₩34,199 | ₩34,206 | -2.73% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,674 | ₩35,929 | ₩34,977 | ₩35,162 | -1.44% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,259 | ₩35,770 | ₩35,259 | ₩35,489 | +0.65% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,226 | ₩35,146 | ₩34,038 | ₩34,964 | +2.16% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,829 | ₩34,829 | ₩34,145 | ₩34,159 | -1.93% | 5천 |
|---|