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 | ₩43,115 | ₩44,201 | ₩40,134 | ₩42,077 | -2.41% | 7.2만 |
| 2026.09.28–2026.10.02 | ₩42,907 | ₩43,872 | ₩42,424 | ₩42,637 | -0.63% | 3.3만 |
| 2026.09.21–2026.09.25 | ₩42,854 | ₩43,484 | ₩42,184 | ₩43,157 | +0.71% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩41,648 | ₩43,175 | ₩41,393 | ₩42,410 | +1.83% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩41,990 | ₩42,606 | ₩41,328 | ₩41,541 | -1.07% | 2만 |
| 2026.08.31–2026.09.04 | ₩42,117 | ₩43,189 | ₩41,862 | ₩42,591 | +1.13% | 3.5만 |
| 2026.08.24–2026.08.28 | ₩43,510 | ₩43,926 | ₩42,394 | ₩42,394 | -2.57% | 2.5만 |
| 2026.08.17–2026.08.21 | ₩40,562 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,071 |
| ₩40,562 |
| ₩43,590 |
| +7.46% |
| 4.5만 |
| 2026.08.10–2026.08.14 | ₩39,959 | ₩40,924 | ₩39,959 | ₩40,487 | +1.32% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,735 | ₩40,021 | ₩37,534 | ₩40,021 | +6.06% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,298 | ₩38,488 | ₩37,346 | ₩37,514 | -2.05% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,686 | ₩38,686 | ₩37,802 | ₩37,992 | -1.79% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,423 | ₩39,423 | ₩37,829 | ₩38,635 | -2.00% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,383 | ₩40,643 | ₩39,142 | ₩39,608 | +0.57% | 5.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,110 | ₩39,464 | ₩37,748 | ₩39,364 | +3.29% | 5.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,122 | ₩37,929 | ₩34,904 | ₩37,860 | +7.79% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,479 | ₩35,028 | ₩34,398 | ₩34,979 | +1.45% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,179 | ₩34,465 | ₩32,643 | ₩34,220 | +3.14% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,407 | ₩34,104 | ₩32,730 | ₩32,911 | -1.48% | 4만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,286 | ₩33,943 | ₩33,060 | ₩33,722 | +1.31% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,268 | ₩33,581 | ₩31,827 | ₩33,168 | +2.79% | 9.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,259 | ₩33,353 | ₩32,189 | ₩32,237 | -3.07% | 3.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,447 | ₩33,903 | ₩33,058 | ₩33,145 | -0.90% | 66.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,594 | ₩33,983 | ₩32,254 | ₩33,094 | -1.49% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,042 | ₩35,216 | ₩33,454 | ₩33,661 | -3.94% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,259 | ₩35,256 | ₩33,259 | ₩35,088 | +5.50% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,232 | ₩34,077 | ₩32,656 | ₩33,273 | +0.12% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,785 | ₩33,246 | ₩31,464 | ₩33,061 | +4.01% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,562 | ₩32,830 | ₩31,658 | ₩31,663 | -2.76% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,804 | ₩33,299 | ₩31,933 | ₩32,060 | -2.27% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,286 | ₩34,251 | ₩32,134 | ₩32,234 | -3.16% | 5.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,613 | ₩35,001 | ₩33,353 | ₩33,660 | -2.75% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,894 | ₩35,537 | ₩34,760 | ₩35,122 | +0.65% | 2.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,983 | ₩35,216 | ₩33,983 | ₩34,968 | +2.90% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,573 | ₩34,975 | ₩33,648 | ₩33,769 | -2.33% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,658 | ₩36,060 | ₩33,998 | ₩34,546 | -3.12% | 2.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,145 | ₩37,333 | ₩35,604 | ₩35,744 | -3.77% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,221 | ₩37,990 | ₩36,085 | ₩37,112 | +2.46% | 3.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,212 | ₩37,212 | ₩36,382 | ₩36,810 | -1.08% | 3.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,966 | ₩37,655 | ₩35,698 | ₩37,238 | +3.54% | 6.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,703 | ₩36,722 | ₩35,899 | ₩36,030 | -1.83% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,769 | ₩37,132 | ₩36,757 | ₩36,797 | +0.08% | 8.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩37,266 | ₩37,266 | ₩36,087 | ₩36,489 | -2.09% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,311 | ₩38,311 | ₩36,923 | ₩37,098 | -3.17% | 4만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,378 | ₩38,392 | ₩37,628 | ₩37,990 | -1.01% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,346 | ₩38,958 | ₩37,346 | ₩38,639 | +3.46% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,221 | ₩37,431 | ₩35,892 | ₩37,202 | +2.71% | 4.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,430 | ₩36,730 | ₩35,310 | ₩36,355 | +2.61% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,135 | ₩35,135 | ₩34,171 | ₩34,177 | -2.73% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,645 | ₩35,899 | ₩34,948 | ₩35,133 | -1.44% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,229 | ₩35,740 | ₩35,229 | ₩35,460 | +0.65% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,197 | ₩35,117 | ₩34,010 | ₩34,934 | +2.16% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,800 | ₩34,800 | ₩34,117 | ₩34,130 | -1.93% | 5천 |
|---|