시장 데이터를 불러오는 중
전체 종목
프레제니우스 메디칼 케어 ADR 과거 주가
Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share) · FMS · NYSE
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fresenius Medical Care AG American Depositary Shares (Each representing 1/2 of an Ordinary Share) · FMS · NYSE
주요 사업 분야는 헬스케어·바이오 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩30,072 | ₩30,421 | ₩27,135 | ₩28,248 | -6.07% | 694.2만 |
| 2026.09.28–2026.10.02 | ₩30,730 | ₩30,958 | ₩29,576 | ₩29,844 | -2.88% | 396.1만 |
| 2026.09.21–2026.09.25 | ₩30,139 | ₩30,461 | ₩29,764 | ₩30,435 | +0.98% | 407만 |
| 2026.09.14–2026.09.18 | ₩30,542 | ₩30,984 | ₩29,482 | ₩29,777 | -2.50% | 352.6만 |
| 2026.09.08–2026.09.11 | ₩30,528 | ₩30,555 | ₩29,791 | ₩29,979 | -1.80% | 221.6만 |
| 2026.08.31–2026.09.04 | ₩30,730 | ₩30,877 | ₩29,885 | ₩30,394 | -1.09% | 315.5만 |
| 2026.08.24–2026.08.28 | ₩31,467 | ₩31,736 | ₩30,730 | ₩30,984 | -1.53% | 326.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,883 |
| ₩32,245 |
| ₩31,253 |
| ₩31,427 |
| -1.43% |
| 323.8만 |
| 2026.08.10–2026.08.14 | ₩32,634 | ₩32,916 | ₩31,655 | ₩31,883 | -2.30% | 342.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,941 | ₩35,438 | ₩31,441 | ₩32,554 | -6.83% | 636.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩33,318 | ₩34,526 | ₩32,849 | ₩34,418 | +3.30% | 355.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩32,353 | ₩33,238 | ₩32,286 | ₩32,983 | +1.95% | 257.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,433 | ₩32,929 | ₩31,655 | ₩32,339 | -0.29% | 285.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,695 | ₩32,715 | ₩31,534 | ₩32,219 | +1.65% | 215.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,078 | ₩31,870 | ₩29,992 | ₩31,561 | +1.55% | 380.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,669 | ₩32,192 | ₩30,931 | ₩31,172 | -1.57% | 275.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,601 | ₩32,125 | ₩31,360 | ₩31,642 | +0.13% | 220.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,482 | ₩30,931 | ₩29,133 | ₩30,877 | +4.73% | 262.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,624 | ₩29,657 | ₩27,564 | ₩29,549 | +3.23% | 534.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩29,455 | ₩29,455 | ₩28,771 | ₩28,932 | -1.78% | 482만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,214 | ₩30,300 | ₩28,959 | ₩29,026 | -0.64% | 306.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,509 | ₩29,898 | ₩28,409 | ₩28,973 | -1.82% | 503.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,207 | ₩30,622 | ₩26,853 | ₩29,549 | -2.18% | 687.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,488 | ₩30,649 | ₩29,657 | ₩30,166 | -1.06% | 217.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,770 | ₩31,548 | ₩30,220 | ₩30,542 | -0.74% | 246.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩31,441 | ₩31,816 | ₩30,515 | ₩31,400 | -0.13% | 374.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,059 | ₩31,977 | ₩29,992 | ₩31,695 | +5.44% | 192.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,750 | ₩30,314 | ₩29,442 | ₩30,059 | +1.04% | 157.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,241 | ₩30,300 | ₩29,093 | ₩29,590 | +1.19% | 240.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,971 | ₩31,333 | ₩28,919 | ₩29,026 | -6.28% | 288.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩30,958 | ₩31,534 | ₩30,341 | ₩30,569 | -1.26% | 270.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩31,347 | ₩31,601 | ₩30,461 | ₩30,783 | -1.80% | 334.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩32,862 | ₩33,131 | ₩30,005 | ₩31,467 | -4.24% | 400.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩32,876 | ₩33,144 | ₩31,950 | ₩32,701 | -0.53% | 180.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩31,856 | ₩33,010 | ₩31,467 | ₩32,782 | +2.91% | 360.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,421 | ₩32,701 | ₩30,072 | ₩32,299 | +6.17% | 350.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,683 | ₩30,515 | ₩29,657 | ₩30,448 | +2.58% | 207.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩28,356 | ₩30,180 | ₩28,101 | ₩29,536 | +4.16% | 383.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩32,098 | ₩32,098 | ₩28,195 | ₩29,442 | -8.27% | 528.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩31,534 | ₩31,977 | ₩30,166 | ₩30,931 | -1.91% | 244.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,232 | ₩32,272 | ₩31,481 | ₩31,534 | -2.16% | 75.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩31,816 | ₩32,353 | ₩31,816 | ₩32,339 | +1.64% | 94.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,816 | ₩32,031 | ₩31,427 | ₩31,534 | -0.89% | 306.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,280 | ₩31,655 | ₩30,354 | ₩31,655 | +1.20% | 271.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,937 | ₩32,017 | ₩31,159 | ₩31,186 | -2.35% | 253.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,937 | ₩32,460 | ₩31,762 | ₩32,084 | +0.46% | 111.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,293 | ₩31,601 | ₩30,193 | ₩31,400 | +0.34% | 276.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,165 | ₩32,420 | ₩31,306 | ₩31,373 | -2.46% | 277.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,666 | ₩35,760 | ₩31,521 | ₩32,192 | -9.74% | 412만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,484 | ₩36,752 | ₩35,706 | ₩36,001 | -1.32% | 141.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,551 | ₩36,792 | ₩36,095 | ₩36,538 | -0.04% | 142.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,551 | ₩36,940 | ₩35,532 | ₩36,430 | -0.33% | 184.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,618 | ₩36,618 | ₩35,880 | ₩35,974 | -1.76% | 40.2만 |
|---|