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 | ₩44,542 | ₩44,971 | ₩44,542 | ₩44,911 | +0.83% | 5.4천 |
| 2026.09.28–2026.10.02 | ₩44,100 | ₩44,536 | ₩43,832 | ₩44,434 | +0.76% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩44,247 | ₩44,663 | ₩43,993 | ₩44,447 | +0.45% | 2.3만 |
| 2026.09.14–2026.09.18 | ₩43,832 | ₩44,136 | ₩43,430 | ₩44,033 | +0.46% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩44,636 | ₩44,636 | ₩43,725 | ₩44,270 | -0.82% | 1.1만 |
| 2026.08.31–2026.09.04 | ₩44,509 | ₩44,958 | ₩44,221 | ₩44,796 | +0.64% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩44,582 | ₩45,098 | ₩44,406 | ₩44,785 | +0.45% | 2.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,630 |
| ₩44,314 |
| ₩44,546 |
| -1.55% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩45,065 | ₩45,286 | ₩44,837 | ₩45,231 | +0.37% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,993 | ₩45,226 | ₩43,993 | ₩45,104 | +2.53% | 2.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,537 | ₩43,544 | ₩42,678 | ₩43,544 | +0.02% | 2.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,470 | ₩43,705 | ₩43,055 | ₩43,100 | -0.85% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,417 | ₩43,903 | ₩43,229 | ₩43,317 | -0.23% | 9.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩43,443 | ₩43,741 | ₩42,854 | ₩43,741 | +0.68% | 35.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,894 | ₩43,537 | ₩42,760 | ₩43,135 | +0.56% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,591 | ₩43,591 | ₩42,385 | ₩42,465 | -2.58% | 5.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,564 | ₩43,738 | ₩42,890 | ₩43,162 | -0.92% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,800 | ₩43,068 | ₩41,939 | ₩42,747 | -0.13% | 11.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,537 | ₩43,979 | ₩42,345 | ₩42,345 | -2.74% | 12.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,175 | ₩43,551 | ₩42,894 | ₩43,427 | +0.58% | 20.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,284 | ₩42,881 | ₩41,882 | ₩42,696 | +0.97% | 5.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,010 | ₩42,881 | ₩41,963 | ₩42,276 | +0.63% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,366 | ₩42,251 | ₩40,986 | ₩42,136 | +1.86% | 2.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,817 | ₩41,514 | ₩40,442 | ₩41,248 | +1.06% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,629 | ₩40,924 | ₩40,347 | ₩40,842 | +0.52% | 2.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,968 | ₩40,857 | ₩38,968 | ₩40,639 | +4.29% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,802 | ₩39,094 | ₩37,487 | ₩38,960 | +3.06% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,703 | ₩37,708 | ₩36,120 | ₩37,593 | +2.42% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,825 | ₩37,896 | ₩36,482 | ₩36,596 | -3.25% | 1.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,204 | ₩38,405 | ₩36,891 | ₩37,212 | -2.60% | 9.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,016 | ₩38,861 | ₩37,802 | ₩37,936 | -0.21% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,861 | ₩39,544 | ₩38,378 | ₩38,430 | -1.11% | 4만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,423 | ₩39,691 | ₩38,914 | ₩39,370 | -0.14% | 9.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩38,834 | ₩39,557 | ₩38,834 | ₩39,445 | +1.57% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,370 | ₩39,772 | ₩38,861 | ₩39,027 | -0.87% | 1.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,370 | ₩39,711 | ₩38,472 | ₩39,421 | +0.13% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,571 | ₩39,785 | ₩39,229 | ₩39,398 | -0.44% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,901 | ₩39,504 | ₩38,633 | ₩39,328 | +1.10% | 9.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩39,494 | ₩39,665 | ₩39,075 | ₩39,332 | -0.41% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,129 | ₩39,772 | ₩39,129 | ₩39,544 | +1.06% | 5.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩39,204 | ₩39,303 | ₩38,903 | ₩38,992 | -0.54% | 5.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩39,115 | ₩39,557 | ₩39,115 | ₩39,441 | +0.83% | 9.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩39,102 | ₩39,102 | ₩38,220 | ₩38,914 | -0.48% | 8.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩38,910 | ₩39,383 | ₩38,780 | ₩38,842 | -0.18% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,418 | ₩39,138 | ₩38,418 | ₩39,035 | +1.60% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,877 | ₩38,717 | ₩37,869 | ₩38,717 | +2.22% | 4.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩38,071 | ₩38,071 | ₩36,757 | ₩37,243 | -2.18% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,432 | ₩38,901 | ₩37,212 | ₩38,062 | -0.96% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,593 | ₩38,686 | ₩37,561 | ₩37,906 | -1.78% | 6.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩38,914 | ₩39,196 | ₩38,400 | ₩38,689 | -0.58% | 8.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩38,086 | ₩38,639 | ₩37,984 | ₩38,631 | +1.43% | 6.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩37,454 | ₩38,016 | ₩37,293 | ₩37,771 | +0.85% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,822 | ₩37,822 | ₩37,049 | ₩37,049 | -2.04% | 1.1천 |
|---|