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 | ₩58,606 | ₩59,458 | ₩58,598 | ₩59,223 | +1.05% | 475.6만 |
| 2026.09.28–2026.10.02 | ₩58,526 | ₩58,787 | ₩57,754 | ₩58,593 | +0.11% | 345.9만 |
| 2026.09.21–2026.09.25 | ₩58,459 | ₩59,129 | ₩58,150 | ₩58,767 | +0.53% | 384.6만 |
| 2026.09.14–2026.09.18 | ₩58,043 | ₩58,338 | ₩57,305 | ₩58,150 | +0.18% | 357.8만 |
| 2026.09.08–2026.09.11 | ₩58,847 | ₩58,847 | ₩57,761 | ₩58,445 | -0.68% | 281.5만 |
| 2026.08.31–2026.09.04 | ₩58,499 | ₩59,169 | ₩58,056 | ₩58,874 | +0.64% | 352.6만 |
| 2026.08.24–2026.08.28 | ₩58,204 | ₩59,129 | ₩58,003 | ₩58,700 | +0.85% | 307.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,263 |
| ₩58,016 |
| ₩58,271 |
| -1.65% |
| 286만 |
| 2026.08.10–2026.08.14 | ₩58,901 | ₩59,491 | ₩58,646 | ₩59,263 | +0.61% | 309.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,185 | ₩59,250 | ₩57,185 | ₩58,955 | +3.10% | 426.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,635 | ₩57,245 | ₩55,669 | ₩57,091 | +0.81% | 411만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,688 | ₩56,997 | ₩55,910 | ₩56,246 | -0.78% | 302.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,889 | ₩57,265 | ₩56,098 | ₩56,433 | -0.80% | 293.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,420 | ₩57,158 | ₩55,884 | ₩57,131 | +1.26% | 353만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,441 | ₩56,574 | ₩55,186 | ₩56,112 | +1.21% | 715.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,380 | ₩56,549 | ₩54,757 | ₩55,025 | -2.40% | 378.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,460 | ₩56,809 | ₩55,682 | ₩56,259 | -0.36% | 285.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,870 | ₩56,125 | ₩54,247 | ₩55,696 | -0.31% | 514.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,702 | ₩57,211 | ₩55,307 | ₩55,414 | -2.27% | 633.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,299 | ₩56,970 | ₩56,232 | ₩56,822 | +0.93% | 366.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,575 | ₩56,226 | ₩54,871 | ₩55,978 | +0.72% | 384.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,119 | ₩56,246 | ₩54,777 | ₩55,508 | +0.71% | 309.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,832 | ₩55,220 | ₩53,537 | ₩55,186 | +2.52% | 287.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,309 | ₩54,231 | ₩52,987 | ₩53,939 | +1.18% | 428.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,027 | ₩53,336 | ₩52,477 | ₩53,309 | +0.53% | 364.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,747 | ₩53,289 | ₩50,694 | ₩53,121 | +4.68% | 350.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,044 | ₩51,123 | ₩48,736 | ₩50,922 | +3.83% | 536.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,864 | ₩49,292 | ₩47,066 | ₩49,017 | +2.41% | 953.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,232 | ₩49,607 | ₩47,361 | ₩47,435 | -3.65% | 1103.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,996 | ₩50,492 | ₩48,293 | ₩48,575 | -2.84% | 589만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,862 | ₩51,183 | ₩49,493 | ₩49,567 | -0.59% | 718만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,707 | ₩51,498 | ₩50,081 | ₩50,331 | -0.74% | 665만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,445 | ₩51,948 | ₩50,821 | ₩51,324 | -0.23% | 476.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,774 | ₩51,619 | ₩50,486 | ₩51,592 | +1.61% | 565만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,619 | ₩52,112 | ₩50,600 | ₩50,908 | -1.38% | 489.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,579 | ₩52,236 | ₩50,627 | ₩51,726 | +0.29% | 473.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,364 | ₩52,055 | ₩51,223 | ₩51,793 | +0.84% | 336.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,747 | ₩51,498 | ₩50,372 | ₩51,351 | +1.19% | 641.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,673 | ₩52,029 | ₩51,123 | ₩51,445 | -0.44% | 346.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,498 | ₩52,141 | ₩51,498 | ₩51,914 | +0.81% | 319.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,646 | ₩51,734 | ₩51,015 | ₩51,284 | -0.70% | 401.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,351 | ₩51,934 | ₩51,270 | ₩51,820 | +0.91% | 255.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,310 | ₩51,310 | ₩50,311 | ₩51,109 | -0.39% | 407만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,431 | ₩51,632 | ₩50,875 | ₩51,042 | -0.76% | 353.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,747 | ₩51,572 | ₩50,667 | ₩51,404 | +1.29% | 465.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,473 | ₩51,082 | ₩49,426 | ₩51,069 | +3.23% | 275.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,090 | ₩50,412 | ₩48,508 | ₩49,165 | -1.85% | 851.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,573 | ₩51,245 | ₩49,607 | ₩50,264 | -0.61% | 475.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,230 | ₩51,243 | ₩49,393 | ₩50,103 | -2.20% | 517.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,029 | ₩51,498 | ₩50,741 | ₩50,975 | -0.11% | 480.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,822 | ₩50,720 | ₩49,567 | ₩50,600 | +1.56% | 423.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,366 | ₩49,969 | ₩48,776 | ₩49,621 | +0.52% | 786.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,238 | ₩50,354 | ₩48,762 | ₩48,789 | -2.88% | 143.5만 |
|---|