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 | ₩44,574 | ₩45,003 | ₩44,574 | ₩44,943 | +0.83% | 5.4천 |
| 2026.09.28–2026.10.02 | ₩44,132 | ₩44,567 | ₩43,863 | ₩44,466 | +0.76% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩44,279 | ₩44,695 | ₩44,024 | ₩44,479 | +0.45% | 2.3만 |
| 2026.09.14–2026.09.18 | ₩43,863 | ₩44,168 | ₩43,461 | ₩44,065 | +0.46% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩44,668 | ₩44,668 | ₩43,756 | ₩44,302 | -0.82% | 1.1만 |
| 2026.08.31–2026.09.04 | ₩44,541 | ₩44,990 | ₩44,252 | ₩44,828 | +0.64% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩44,614 | ₩45,131 | ₩44,437 | ₩44,817 | +0.45% | 2.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,663 |
| ₩44,346 |
| ₩44,578 |
| -1.55% |
| 2.4만 |
| 2026.08.10–2026.08.14 | ₩45,097 | ₩45,318 | ₩44,869 | ₩45,263 | +0.37% | 1.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,024 | ₩45,258 | ₩44,024 | ₩45,136 | +2.53% | 2.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,568 | ₩43,575 | ₩42,709 | ₩43,575 | +0.02% | 2.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩43,501 | ₩43,736 | ₩43,086 | ₩43,131 | -0.85% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩43,448 | ₩43,935 | ₩43,260 | ₩43,349 | -0.23% | 9.6천 |
|---|
| 2026.07.06–2026.07.10 | ₩43,475 | ₩43,772 | ₩42,885 | ₩43,772 | +0.68% | 35.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,925 | ₩43,568 | ₩42,791 | ₩43,166 | +0.56% | 2.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,622 | ₩43,622 | ₩42,415 | ₩42,496 | -2.58% | 5.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩43,595 | ₩43,770 | ₩42,921 | ₩43,193 | -0.92% | 2.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,831 | ₩43,099 | ₩41,969 | ₩42,777 | -0.13% | 11.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩43,568 | ₩44,011 | ₩42,375 | ₩42,375 | -2.74% | 12.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩43,206 | ₩43,582 | ₩42,925 | ₩43,458 | +0.58% | 20.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,315 | ₩42,911 | ₩41,912 | ₩42,726 | +0.97% | 5.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,040 | ₩42,911 | ₩41,993 | ₩42,307 | +0.63% | 1.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,396 | ₩42,281 | ₩41,015 | ₩42,166 | +1.86% | 2.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,846 | ₩41,544 | ₩40,471 | ₩41,278 | +1.06% | 2.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩40,659 | ₩40,954 | ₩40,376 | ₩40,872 | +0.52% | 2.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩38,996 | ₩40,886 | ₩38,996 | ₩40,668 | +4.29% | 1.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,829 | ₩39,122 | ₩37,514 | ₩38,988 | +3.06% | 1.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩36,729 | ₩37,735 | ₩36,146 | ₩37,620 | +2.42% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,852 | ₩37,923 | ₩36,508 | ₩36,622 | -3.25% | 1.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,231 | ₩38,432 | ₩36,917 | ₩37,239 | -2.60% | 9.7천 |
|---|
| 2026.03.09–2026.03.13 | ₩38,044 | ₩38,888 | ₩37,829 | ₩37,963 | -0.21% | 1.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,888 | ₩39,572 | ₩38,406 | ₩38,458 | -1.11% | 4만 |
|---|
| 2026.02.23–2026.02.27 | ₩39,452 | ₩39,720 | ₩38,942 | ₩39,398 | -0.14% | 9.8천 |
|---|
| 2026.02.17–2026.02.20 | ₩38,862 | ₩39,586 | ₩38,862 | ₩39,473 | +1.57% | 1.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,398 | ₩39,800 | ₩38,888 | ₩39,055 | -0.87% | 1.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩39,398 | ₩39,740 | ₩38,500 | ₩39,449 | +0.13% | 1.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,599 | ₩39,814 | ₩39,257 | ₩39,426 | -0.44% | 2만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,929 | ₩39,532 | ₩38,660 | ₩39,356 | +1.10% | 9.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩39,523 | ₩39,693 | ₩39,103 | ₩39,360 | -0.41% | 1.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,157 | ₩39,800 | ₩39,157 | ₩39,572 | +1.06% | 5.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩39,232 | ₩39,331 | ₩38,931 | ₩39,020 | -0.54% | 5.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩39,143 | ₩39,586 | ₩39,143 | ₩39,469 | +0.83% | 9.6천 |
|---|
| 2025.12.15–2025.12.19 | ₩39,130 | ₩39,130 | ₩38,247 | ₩38,942 | -0.48% | 8.4천 |
|---|
| 2025.12.08–2025.12.12 | ₩38,938 | ₩39,411 | ₩38,808 | ₩38,870 | -0.18% | 1.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,446 | ₩39,166 | ₩38,446 | ₩39,063 | +1.60% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,904 | ₩38,745 | ₩37,896 | ₩38,745 | +2.22% | 4.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩38,099 | ₩38,099 | ₩36,783 | ₩37,270 | -2.18% | 1.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩38,459 | ₩38,929 | ₩37,239 | ₩38,089 | -0.96% | 2.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,620 | ₩38,714 | ₩37,588 | ₩37,934 | -1.78% | 6.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩38,942 | ₩39,224 | ₩38,427 | ₩38,717 | -0.58% | 8.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩38,113 | ₩38,667 | ₩38,011 | ₩38,659 | +1.43% | 6.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩37,480 | ₩38,044 | ₩37,319 | ₩37,798 | +0.85% | 1.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩37,849 | ₩37,849 | ₩37,075 | ₩37,075 | -2.04% | 1.1천 |
|---|