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 | ₩43,143 | ₩44,230 | ₩40,160 | ₩42,104 | -2.41% | 7.2만 |
| 2026.09.28–2026.10.02 | ₩42,936 | ₩43,901 | ₩42,452 | ₩42,665 | -0.63% | 3.3만 |
| 2026.09.21–2026.09.25 | ₩42,882 | ₩43,512 | ₩42,212 | ₩43,185 | +0.71% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩41,675 | ₩43,204 | ₩41,420 | ₩42,438 | +1.83% | 6.8만 |
| 2026.09.08–2026.09.11 | ₩42,017 | ₩42,634 | ₩41,355 | ₩41,568 | -1.07% | 2만 |
| 2026.08.31–2026.09.04 | ₩42,144 | ₩43,217 | ₩41,890 | ₩42,619 | +1.13% | 3.5만 |
| 2026.08.24–2026.08.28 | ₩43,539 | ₩43,955 | ₩42,422 | ₩42,422 | -2.57% | 2.5만 |
| 2026.08.17–2026.08.21 | ₩40,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,100 |
| ₩40,589 |
| ₩43,618 |
| +7.46% |
| 4.5만 |
| 2026.08.10–2026.08.14 | ₩39,986 | ₩40,951 | ₩39,986 | ₩40,514 | +1.32% | 1.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,760 | ₩40,047 | ₩37,559 | ₩40,047 | +6.06% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,323 | ₩38,513 | ₩37,371 | ₩37,538 | -2.05% | 1.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩38,712 | ₩38,712 | ₩37,827 | ₩38,017 | -1.79% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,449 | ₩39,449 | ₩37,854 | ₩38,661 | -2.00% | 5.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,409 | ₩40,669 | ₩39,168 | ₩39,634 | +0.57% | 5.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,135 | ₩39,490 | ₩37,773 | ₩39,390 | +3.29% | 5.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩35,145 | ₩37,954 | ₩34,926 | ₩37,884 | +7.79% | 3.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,501 | ₩35,051 | ₩34,421 | ₩35,002 | +1.45% | 2.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,201 | ₩34,488 | ₩32,664 | ₩34,243 | +3.14% | 2.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,429 | ₩34,126 | ₩32,751 | ₩32,933 | -1.48% | 4만 |
|---|
| 2026.05.26–2026.05.29 | ₩33,308 | ₩33,965 | ₩33,081 | ₩33,744 | +1.31% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩32,289 | ₩33,603 | ₩31,848 | ₩33,190 | +2.79% | 9.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩33,281 | ₩33,375 | ₩32,210 | ₩32,258 | -3.07% | 3.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,469 | ₩33,925 | ₩33,080 | ₩33,167 | -0.90% | 66.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,616 | ₩34,005 | ₩32,275 | ₩33,116 | -1.49% | 3.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,065 | ₩35,239 | ₩33,476 | ₩33,683 | -3.94% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩33,281 | ₩35,279 | ₩33,281 | ₩35,111 | +5.50% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,254 | ₩34,099 | ₩32,678 | ₩33,295 | +0.12% | 2.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩31,806 | ₩33,268 | ₩31,484 | ₩33,083 | +4.01% | 2.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩32,584 | ₩32,852 | ₩31,679 | ₩31,684 | -2.76% | 1.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩32,825 | ₩33,321 | ₩31,954 | ₩32,081 | -2.27% | 1.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,308 | ₩34,273 | ₩32,155 | ₩32,255 | -3.16% | 5.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,635 | ₩35,024 | ₩33,375 | ₩33,682 | -2.75% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,917 | ₩35,561 | ₩34,783 | ₩35,145 | +0.65% | 2.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,005 | ₩35,239 | ₩34,005 | ₩34,991 | +2.90% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,595 | ₩34,997 | ₩33,670 | ₩33,791 | -2.33% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,681 | ₩36,084 | ₩34,020 | ₩34,568 | -3.12% | 2.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,170 | ₩37,357 | ₩35,628 | ₩35,767 | -3.77% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,245 | ₩38,015 | ₩36,109 | ₩37,136 | +2.46% | 3.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,237 | ₩37,237 | ₩36,405 | ₩36,835 | -1.08% | 3.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,990 | ₩37,679 | ₩35,722 | ₩37,262 | +3.54% | 6.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,727 | ₩36,746 | ₩35,923 | ₩36,054 | -1.83% | 1.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,793 | ₩37,156 | ₩36,781 | ₩36,821 | +0.08% | 8.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩37,290 | ₩37,290 | ₩36,110 | ₩36,513 | -2.09% | 2.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,336 | ₩38,336 | ₩36,947 | ₩37,123 | -3.17% | 4만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,403 | ₩38,417 | ₩37,652 | ₩38,015 | -1.01% | 4.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,371 | ₩38,984 | ₩37,371 | ₩38,665 | +3.46% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,245 | ₩37,455 | ₩35,916 | ₩37,226 | +2.71% | 4.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,453 | ₩36,754 | ₩35,333 | ₩36,379 | +2.61% | 4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,158 | ₩35,158 | ₩34,193 | ₩34,200 | -2.73% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,668 | ₩35,923 | ₩34,971 | ₩35,156 | -1.44% | 2.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,252 | ₩35,763 | ₩35,252 | ₩35,483 | +0.65% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,220 | ₩35,140 | ₩34,032 | ₩34,957 | +2.16% | 2.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,823 | ₩34,823 | ₩34,139 | ₩34,153 | -1.93% | 5천 |
|---|