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 | ₩44,558 | ₩44,987 | ₩44,558 | ₩44,927 | +0.83% | 5.4천 |
| 2026.09.28–2026.10.02 | ₩44,116 | ₩44,552 | ₩43,848 | ₩44,450 | +0.76% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩44,263 | ₩44,679 | ₩44,009 | ₩44,463 | +0.45% | 2.3만 |
| 2026.09.14–2026.09.18 | ₩43,848 | ₩44,152 | ₩43,446 | ₩44,049 | +0.46% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩44,652 | ₩44,652 | ₩43,741 | ₩44,286 | -0.82% | 1.1만 |
| 2026.08.31–2026.09.04 | ₩44,525 | ₩44,974 | ₩44,237 | ₩44,812 | +0.64% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩44,598 | ₩45,115 | ₩44,421 | ₩44,801 | +0.45% | 2.2만 |
| 2026.08.17–2026.08.21 | ₩45,262 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,647 |
| ₩44,330 |
| ₩44,562 |
| -1.55% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩45,081 | ₩45,302 | ₩44,853 | ₩45,247 | +0.37% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,009 | ₩45,242 | ₩44,009 | ₩45,120 | +2.53% | 2.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,553 | ₩43,560 | ₩42,694 | ₩43,560 | +0.02% | 2.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,486 | ₩43,720 | ₩43,070 | ₩43,116 | -0.85% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,432 | ₩43,919 | ₩43,245 | ₩43,333 | -0.23% | 9.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩43,459 | ₩43,757 | ₩42,869 | ₩43,757 | +0.68% | 35.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,909 | ₩43,553 | ₩42,775 | ₩43,151 | +0.56% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,606 | ₩43,606 | ₩42,400 | ₩42,480 | -2.58% | 5.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,580 | ₩43,754 | ₩42,905 | ₩43,178 | -0.92% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,816 | ₩43,084 | ₩41,954 | ₩42,762 | -0.13% | 11.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,553 | ₩43,995 | ₩42,360 | ₩42,360 | -2.74% | 12.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,191 | ₩43,566 | ₩42,909 | ₩43,443 | +0.58% | 20.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,299 | ₩42,896 | ₩41,897 | ₩42,711 | +0.97% | 5.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,025 | ₩42,896 | ₩41,978 | ₩42,291 | +0.63% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,381 | ₩42,266 | ₩41,001 | ₩42,151 | +1.86% | 2.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,832 | ₩41,529 | ₩40,456 | ₩41,263 | +1.06% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,644 | ₩40,939 | ₩40,361 | ₩40,857 | +0.52% | 2.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,982 | ₩40,872 | ₩38,982 | ₩40,653 | +4.29% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,816 | ₩39,108 | ₩37,500 | ₩38,974 | +3.06% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,716 | ₩37,722 | ₩36,133 | ₩37,606 | +2.42% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,838 | ₩37,909 | ₩36,495 | ₩36,609 | -3.25% | 1.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,218 | ₩38,419 | ₩36,904 | ₩37,226 | -2.60% | 9.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,030 | ₩38,875 | ₩37,816 | ₩37,950 | -0.21% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,875 | ₩39,558 | ₩38,392 | ₩38,444 | -1.11% | 4만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,438 | ₩39,706 | ₩38,928 | ₩39,384 | -0.14% | 9.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩38,848 | ₩39,572 | ₩38,848 | ₩39,459 | +1.57% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,384 | ₩39,786 | ₩38,875 | ₩39,041 | -0.87% | 1.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,384 | ₩39,726 | ₩38,486 | ₩39,435 | +0.13% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,585 | ₩39,799 | ₩39,243 | ₩39,412 | -0.44% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,915 | ₩39,518 | ₩38,647 | ₩39,342 | +1.10% | 9.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩39,509 | ₩39,679 | ₩39,089 | ₩39,346 | -0.41% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,143 | ₩39,786 | ₩39,143 | ₩39,558 | +1.06% | 5.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩39,218 | ₩39,317 | ₩38,917 | ₩39,006 | -0.54% | 5.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩39,129 | ₩39,572 | ₩39,129 | ₩39,455 | +0.83% | 9.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩39,116 | ₩39,116 | ₩38,234 | ₩38,928 | -0.48% | 8.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩38,924 | ₩39,397 | ₩38,794 | ₩38,856 | -0.18% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,432 | ₩39,152 | ₩38,432 | ₩39,049 | +1.60% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,891 | ₩38,731 | ₩37,883 | ₩38,731 | +2.22% | 4.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩38,085 | ₩38,085 | ₩36,770 | ₩37,257 | -2.18% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,446 | ₩38,915 | ₩37,226 | ₩38,076 | -0.96% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,606 | ₩38,700 | ₩37,574 | ₩37,920 | -1.78% | 6.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩38,928 | ₩39,210 | ₩38,413 | ₩38,703 | -0.58% | 8.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩38,100 | ₩38,653 | ₩37,998 | ₩38,645 | +1.43% | 6.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩37,467 | ₩38,030 | ₩37,306 | ₩37,785 | +0.85% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,836 | ₩37,836 | ₩37,062 | ₩37,062 | -2.04% | 1.1천 |
|---|