시장 데이터를 불러오는 중
전체 종목
Fidelity Investment Grade Securitized ETF 과거 주가
Fidelity Investment Grade Securitized ETF · FSEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Investment Grade Securitized ETF · FSEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩55,843 | ₩56,206 | ₩55,589 | ₩56,138 | +0.53% | 302만 |
| 2026.09.28–2026.10.02 | ₩56,326 | ₩56,353 | ₩55,642 | ₩55,910 | -0.74% | 373만 |
| 2026.09.21–2026.09.25 | ₩57,104 | ₩57,386 | ₩56,179 | ₩56,581 | -0.92% | 218만 |
| 2026.09.14–2026.09.18 | ₩57,158 | ₩57,459 | ₩56,970 | ₩57,198 | +0.07% | 245.2만 |
| 2026.09.08–2026.09.11 | ₩58,070 | ₩58,070 | ₩57,198 | ₩57,265 | -1.39% | 179.8만 |
| 2026.08.31–2026.09.04 | ₩57,882 | ₩58,016 | ₩57,708 | ₩57,962 | +0.14% | 187.9만 |
| 2026.08.24–2026.08.28 | ₩58,204 | ₩58,539 | ₩57,949 | ₩57,962 | -0.41% | 134.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,472 |
| ₩58,070 |
| ₩58,096 |
| -0.05% |
| 211.4만 |
| 2026.08.10–2026.08.14 | ₩58,110 | ₩58,512 | ₩58,029 | ₩58,231 | +0.21% | 143.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,989 | ₩58,429 | ₩57,922 | ₩58,324 | +0.58% | 122.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩58,110 | ₩58,552 | ₩57,815 | ₩58,029 | -0.14% | 165.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩58,566 | ₩58,579 | ₩58,003 | ₩58,257 | -0.53% | 174.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩58,472 | ₩58,901 | ₩58,304 | ₩58,606 | +0.23% | 102.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩58,754 | ₩58,915 | ₩58,405 | ₩58,566 | -0.32% | 120.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩58,727 | ₩59,129 | ₩58,660 | ₩58,767 | +0.07% | 97.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩58,995 | ₩59,317 | ₩58,646 | ₩59,183 | +0.32% | 582.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩59,012 | ₩59,129 | ₩58,666 | ₩58,874 | -0.23% | 89.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩58,526 | ₩58,941 | ₩58,445 | ₩58,780 | +0.44% | 114.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩58,807 | ₩58,955 | ₩58,445 | ₩58,445 | -0.62% | 77.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩58,794 | ₩58,982 | ₩58,579 | ₩58,894 | +0.17% | 127.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩58,338 | ₩58,982 | ₩57,627 | ₩58,713 | +0.64% | 157.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩58,995 | ₩59,049 | ₩58,351 | ₩58,351 | -1.09% | 112.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩58,673 | ₩59,183 | ₩58,599 | ₩59,129 | +0.78% | 108.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩59,290 | ₩59,349 | ₩58,673 | ₩58,901 | -0.66% | 113.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩59,478 | ₩59,684 | ₩59,075 | ₩59,303 | -0.29% | 138.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩59,089 | ₩59,572 | ₩59,022 | ₩59,471 | +0.65% | 156.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,035 | ₩59,317 | ₩58,754 | ₩59,075 | +0.07% | 99.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩58,807 | ₩59,075 | ₩58,673 | ₩59,008 | +0.34% | 58.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,861 | ₩59,277 | ₩58,512 | ₩58,794 | -0.11% | 76.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,303 | ₩59,459 | ₩58,619 | ₩58,640 | -1.12% | 74.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,384 | ₩59,652 | ₩58,982 | ₩59,055 | -0.55% | 69.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,773 | ₩60,041 | ₩59,330 | ₩59,478 | -0.49% | 97.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,853 | ₩60,122 | ₩59,692 | ₩60,054 | +0.34% | 103.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,865 | ₩60,012 | ₩59,652 | ₩59,840 | -0.04% | 75.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,183 | ₩60,068 | ₩59,183 | ₩60,068 | +1.50% | 92.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,263 | ₩59,491 | ₩59,089 | ₩59,438 | +0.29% | 76.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,384 | ₩59,531 | ₩59,169 | ₩59,290 | -0.16% | 130.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,183 | ₩59,411 | ₩59,089 | ₩59,317 | +0.23% | 90.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,478 | ₩59,726 | ₩59,169 | ₩59,303 | -0.29% | 208.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,075 | ₩59,491 | ₩59,075 | ₩59,491 | +0.70% | 111.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,865 | ₩59,914 | ₩59,062 | ₩59,129 | -1.23% | 53.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,612 | ₩59,867 | ₩59,478 | ₩59,867 | +0.43% | 75.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,317 | ₩59,880 | ₩59,303 | ₩59,598 | +0.47% | 94.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,451 | ₩59,686 | ₩59,169 | ₩59,364 | -0.15% | 101.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,598 | ₩59,926 | ₩59,397 | ₩59,424 | -0.29% | 133.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩59,880 | ₩60,001 | ₩59,518 | ₩59,706 | -0.29% | 67.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,531 | ₩60,256 | ₩59,438 | ₩59,572 | +0.07% | 149.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,491 | ₩59,753 | ₩59,424 | ₩59,531 | +0.07% | 107.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,491 | ₩59,706 | ₩59,330 | ₩59,585 | +0.16% | 125.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,940 | ₩60,282 | ₩59,384 | ₩59,518 | -0.70% | 159.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩59,947 | ₩60,229 | ₩59,880 | ₩60,148 | +0.34% | 80.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩59,558 | ₩60,336 | ₩59,518 | ₩59,920 | +0.61% | 94만 |
|---|
| 2025.10.10–2025.10.10 | ₩59,558 | ₩59,639 | ₩59,438 | ₩59,438 | -0.20% | 29만 |
|---|