시장 데이터를 불러오는 중
전체 종목
Fidelity Enhanced U.S. All-Cap Equity ETF 과거 주가
Fidelity Enhanced U.S. All-Cap Equity ETF · FEAC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Enhanced U.S. All-Cap Equity ETF · FEAC · 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 | ₩44,583 | ₩45,012 | ₩44,583 | ₩44,952 | +0.83% | 5.4천 |
| 2026.09.28–2026.10.02 | ₩44,141 | ₩44,576 | ₩43,872 | ₩44,475 | +0.76% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩44,288 | ₩44,704 | ₩44,033 | ₩44,488 | +0.45% | 2.3만 |
| 2026.09.14–2026.09.18 | ₩43,872 | ₩44,177 | ₩43,470 | ₩44,073 | +0.46% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩44,677 | ₩44,677 | ₩43,765 | ₩44,311 | -0.82% | 1.1만 |
| 2026.08.31–2026.09.04 | ₩44,550 | ₩44,999 | ₩44,261 | ₩44,837 | +0.64% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩44,623 | ₩45,140 | ₩44,446 | ₩44,826 | +0.45% | 2.2만 |
| 2026.08.17–2026.08.21 | ₩45,287 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,672 |
| ₩44,355 |
| ₩44,587 |
| -1.55% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩45,106 | ₩45,328 | ₩44,878 | ₩45,273 | +0.37% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,033 | ₩45,267 | ₩44,033 | ₩45,145 | +2.53% | 2.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,577 | ₩43,584 | ₩42,717 | ₩43,584 | +0.02% | 2.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,510 | ₩43,745 | ₩43,094 | ₩43,140 | -0.85% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,457 | ₩43,943 | ₩43,269 | ₩43,357 | -0.23% | 9.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩43,483 | ₩43,781 | ₩42,893 | ₩43,781 | +0.68% | 35.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,933 | ₩43,577 | ₩42,799 | ₩43,175 | +0.56% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,631 | ₩43,631 | ₩42,424 | ₩42,504 | -2.58% | 5.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,604 | ₩43,778 | ₩42,929 | ₩43,202 | -0.92% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,840 | ₩43,108 | ₩41,977 | ₩42,786 | -0.13% | 11.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,577 | ₩44,020 | ₩42,384 | ₩42,384 | -2.74% | 12.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,215 | ₩43,591 | ₩42,933 | ₩43,467 | +0.58% | 20.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,323 | ₩42,920 | ₩41,921 | ₩42,735 | +0.97% | 5.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,048 | ₩42,920 | ₩42,001 | ₩42,315 | +0.63% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,404 | ₩42,290 | ₩41,023 | ₩42,174 | +1.86% | 2.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,854 | ₩41,552 | ₩40,479 | ₩41,286 | +1.06% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,667 | ₩40,962 | ₩40,384 | ₩40,880 | +0.52% | 2.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,004 | ₩40,895 | ₩39,004 | ₩40,676 | +4.29% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,837 | ₩39,130 | ₩37,521 | ₩38,996 | +3.06% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,737 | ₩37,743 | ₩36,153 | ₩37,627 | +2.42% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,859 | ₩37,931 | ₩36,516 | ₩36,630 | -3.25% | 1.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,239 | ₩38,440 | ₩36,925 | ₩37,247 | -2.60% | 9.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,051 | ₩38,896 | ₩37,837 | ₩37,971 | -0.21% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,896 | ₩39,580 | ₩38,413 | ₩38,466 | -1.11% | 4만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,460 | ₩39,728 | ₩38,950 | ₩39,406 | -0.14% | 9.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩38,869 | ₩39,594 | ₩38,869 | ₩39,481 | +1.57% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,406 | ₩39,808 | ₩38,896 | ₩39,063 | -0.87% | 1.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,406 | ₩39,748 | ₩38,507 | ₩39,457 | +0.13% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,607 | ₩39,822 | ₩39,265 | ₩39,434 | -0.44% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,936 | ₩39,540 | ₩38,668 | ₩39,364 | +1.10% | 9.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩39,531 | ₩39,701 | ₩39,111 | ₩39,368 | -0.41% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,165 | ₩39,808 | ₩39,165 | ₩39,580 | +1.06% | 5.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩39,240 | ₩39,339 | ₩38,939 | ₩39,028 | -0.54% | 5.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩39,151 | ₩39,594 | ₩39,151 | ₩39,477 | +0.83% | 9.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩39,138 | ₩39,138 | ₩38,255 | ₩38,950 | -0.48% | 8.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩38,946 | ₩39,419 | ₩38,816 | ₩38,877 | -0.18% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,454 | ₩39,174 | ₩38,454 | ₩39,071 | +1.60% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,912 | ₩38,753 | ₩37,904 | ₩38,753 | +2.22% | 4.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩38,106 | ₩38,106 | ₩36,790 | ₩37,277 | -2.18% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,467 | ₩38,936 | ₩37,247 | ₩38,097 | -0.96% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,628 | ₩38,722 | ₩37,595 | ₩37,941 | -1.78% | 6.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩38,950 | ₩39,232 | ₩38,435 | ₩38,725 | -0.58% | 8.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩38,121 | ₩38,675 | ₩38,019 | ₩38,667 | +1.43% | 6.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩37,488 | ₩38,051 | ₩37,327 | ₩37,806 | +0.85% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,857 | ₩37,857 | ₩37,083 | ₩37,083 | -2.04% | 1.1천 |
|---|