시장 데이터를 불러오는 중
전체 종목
Fidelity Enhanced Large Cap Core ETF 과거 주가
Fidelity Enhanced Large Cap Core ETF · FELC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Enhanced Large Cap Core ETF · FELC · 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 | ₩58,618 | ₩59,470 | ₩58,610 | ₩59,235 | +1.05% | 475.6만 |
| 2026.09.28–2026.10.02 | ₩58,538 | ₩58,799 | ₩57,767 | ₩58,605 | +0.11% | 345.9만 |
| 2026.09.21–2026.09.25 | ₩58,471 | ₩59,141 | ₩58,162 | ₩58,779 | +0.53% | 384.6만 |
| 2026.09.14–2026.09.18 | ₩58,055 | ₩58,350 | ₩57,317 | ₩58,162 | +0.18% | 357.8만 |
| 2026.09.08–2026.09.11 | ₩58,860 | ₩58,860 | ₩57,773 | ₩58,457 | -0.68% | 281.5만 |
| 2026.08.31–2026.09.04 | ₩58,511 | ₩59,182 | ₩58,068 | ₩58,887 | +0.64% | 352.6만 |
| 2026.08.24–2026.08.28 | ₩58,216 | ₩59,141 | ₩58,015 | ₩58,712 | +0.85% | 307.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,276 |
| ₩58,028 |
| ₩58,283 |
| -1.65% |
| 286만 |
| 2026.08.10–2026.08.14 | ₩58,913 | ₩59,504 | ₩58,659 | ₩59,276 | +0.61% | 309.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,196 | ₩59,262 | ₩57,196 | ₩58,967 | +3.10% | 426.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,646 | ₩57,257 | ₩55,681 | ₩57,103 | +0.81% | 411만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,700 | ₩57,009 | ₩55,922 | ₩56,257 | -0.78% | 302.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,901 | ₩57,277 | ₩56,110 | ₩56,445 | -0.80% | 293.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,432 | ₩57,170 | ₩55,895 | ₩57,143 | +1.26% | 353만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,453 | ₩56,586 | ₩55,198 | ₩56,123 | +1.21% | 715.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,392 | ₩56,561 | ₩54,769 | ₩55,037 | -2.40% | 378.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,472 | ₩56,821 | ₩55,694 | ₩56,271 | -0.36% | 285.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,882 | ₩56,137 | ₩54,259 | ₩55,708 | -0.31% | 514.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,714 | ₩57,223 | ₩55,319 | ₩55,426 | -2.27% | 633.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,311 | ₩56,982 | ₩56,244 | ₩56,834 | +0.93% | 366.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,587 | ₩56,237 | ₩54,883 | ₩55,989 | +0.72% | 384.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,131 | ₩56,257 | ₩54,789 | ₩55,520 | +0.71% | 309.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,843 | ₩55,231 | ₩53,548 | ₩55,198 | +2.52% | 287.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,320 | ₩54,243 | ₩52,998 | ₩53,950 | +1.18% | 428.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,038 | ₩53,347 | ₩52,488 | ₩53,320 | +0.53% | 364.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,758 | ₩53,300 | ₩50,704 | ₩53,132 | +4.68% | 350.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,054 | ₩51,133 | ₩48,746 | ₩50,932 | +3.83% | 536.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,874 | ₩49,302 | ₩47,076 | ₩49,027 | +2.41% | 953.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,242 | ₩49,618 | ₩47,371 | ₩47,445 | -3.65% | 1103.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,007 | ₩50,503 | ₩48,303 | ₩48,585 | -2.84% | 589만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,873 | ₩51,194 | ₩49,504 | ₩49,577 | -0.59% | 718만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,718 | ₩51,509 | ₩50,091 | ₩50,342 | -0.74% | 665만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,455 | ₩51,958 | ₩50,832 | ₩51,335 | -0.23% | 476.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,785 | ₩51,630 | ₩50,496 | ₩51,603 | +1.61% | 565만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,630 | ₩52,123 | ₩50,610 | ₩50,919 | -1.38% | 489.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,589 | ₩52,247 | ₩50,637 | ₩51,737 | +0.29% | 473.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,375 | ₩52,066 | ₩51,234 | ₩51,804 | +0.84% | 336.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,758 | ₩51,509 | ₩50,382 | ₩51,361 | +1.19% | 641.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,683 | ₩52,040 | ₩51,133 | ₩51,455 | -0.44% | 346.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,509 | ₩52,152 | ₩51,509 | ₩51,925 | +0.81% | 319.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,657 | ₩51,745 | ₩51,026 | ₩51,294 | -0.70% | 401.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,361 | ₩51,945 | ₩51,281 | ₩51,831 | +0.91% | 255.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,321 | ₩51,321 | ₩50,322 | ₩51,120 | -0.39% | 407만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,442 | ₩51,643 | ₩50,885 | ₩51,053 | -0.76% | 353.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,758 | ₩51,583 | ₩50,677 | ₩51,415 | +1.29% | 465.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,484 | ₩51,093 | ₩49,437 | ₩51,080 | +3.23% | 275.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,101 | ₩50,422 | ₩48,518 | ₩49,175 | -1.85% | 851.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,583 | ₩51,255 | ₩49,618 | ₩50,275 | -0.61% | 475.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,241 | ₩51,254 | ₩49,403 | ₩50,114 | -2.20% | 517.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,040 | ₩51,509 | ₩50,751 | ₩50,986 | -0.11% | 480.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,832 | ₩50,731 | ₩49,577 | ₩50,610 | +1.56% | 423.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,376 | ₩49,980 | ₩48,786 | ₩49,631 | +0.52% | 786.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,248 | ₩50,365 | ₩48,773 | ₩48,799 | -2.88% | 143.5만 |
|---|