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 | ₩58,580 | ₩59,431 | ₩58,572 | ₩59,196 | +1.05% | 475.6만 |
| 2026.09.28–2026.10.02 | ₩58,499 | ₩58,761 | ₩57,729 | ₩58,566 | +0.11% | 345.9만 |
| 2026.09.21–2026.09.25 | ₩58,432 | ₩59,103 | ₩58,124 | ₩58,741 | +0.53% | 384.6만 |
| 2026.09.14–2026.09.18 | ₩58,017 | ₩58,312 | ₩57,280 | ₩58,124 | +0.18% | 357.8만 |
| 2026.09.08–2026.09.11 | ₩58,821 | ₩58,821 | ₩57,735 | ₩58,419 | -0.68% | 281.5만 |
| 2026.08.31–2026.09.04 | ₩58,473 | ₩59,143 | ₩58,030 | ₩58,848 | +0.64% | 352.6만 |
| 2026.08.24–2026.08.28 | ₩58,178 | ₩59,103 | ₩57,977 | ₩58,674 | +0.85% | 307.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,237 |
| ₩57,990 |
| ₩58,245 |
| -1.65% |
| 286만 |
| 2026.08.10–2026.08.14 | ₩58,875 | ₩59,465 | ₩58,620 | ₩59,237 | +0.61% | 309.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,159 | ₩59,223 | ₩57,159 | ₩58,928 | +3.10% | 426.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,609 | ₩57,219 | ₩55,644 | ₩57,065 | +0.81% | 411만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,663 | ₩56,971 | ₩55,885 | ₩56,221 | -0.78% | 302.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,864 | ₩57,239 | ₩56,073 | ₩56,408 | -0.80% | 293.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,395 | ₩57,132 | ₩55,859 | ₩57,105 | +1.26% | 353만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,416 | ₩56,549 | ₩55,162 | ₩56,087 | +1.21% | 715.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,355 | ₩56,524 | ₩54,733 | ₩55,001 | -2.40% | 378.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,435 | ₩56,784 | ₩55,658 | ₩56,234 | -0.36% | 285.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,845 | ₩56,100 | ₩54,223 | ₩55,671 | -0.31% | 514.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,676 | ₩57,186 | ₩55,282 | ₩55,389 | -2.27% | 633.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,274 | ₩56,944 | ₩56,207 | ₩56,797 | +0.93% | 366.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,550 | ₩56,200 | ₩54,847 | ₩55,952 | +0.72% | 384.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,095 | ₩56,221 | ₩54,753 | ₩55,483 | +0.71% | 309.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,808 | ₩55,195 | ₩53,513 | ₩55,162 | +2.52% | 287.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,285 | ₩54,207 | ₩52,963 | ₩53,915 | +1.18% | 428.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩53,003 | ₩53,312 | ₩52,454 | ₩53,285 | +0.53% | 364.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,725 | ₩53,265 | ₩50,671 | ₩53,097 | +4.68% | 350.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,022 | ₩51,100 | ₩48,714 | ₩50,899 | +3.83% | 536.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,842 | ₩49,270 | ₩47,045 | ₩48,995 | +2.41% | 953.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,210 | ₩49,585 | ₩47,340 | ₩47,413 | -3.65% | 1103.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,974 | ₩50,470 | ₩48,271 | ₩48,553 | -2.84% | 589만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,840 | ₩51,160 | ₩49,471 | ₩49,545 | -0.59% | 718만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,684 | ₩51,475 | ₩50,058 | ₩50,309 | -0.74% | 665만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,422 | ₩51,924 | ₩50,798 | ₩51,301 | -0.23% | 476.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,751 | ₩51,596 | ₩50,463 | ₩51,569 | +1.61% | 565만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,596 | ₩52,089 | ₩50,577 | ₩50,885 | -1.38% | 489.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,556 | ₩52,212 | ₩50,604 | ₩51,703 | +0.29% | 473.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,341 | ₩52,032 | ₩51,200 | ₩51,770 | +0.84% | 336.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,725 | ₩51,475 | ₩50,349 | ₩51,328 | +1.19% | 641.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,649 | ₩52,006 | ₩51,100 | ₩51,422 | -0.44% | 346.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,475 | ₩52,117 | ₩51,475 | ₩51,891 | +0.81% | 319.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,623 | ₩51,711 | ₩50,993 | ₩51,261 | -0.70% | 401.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,328 | ₩51,911 | ₩51,247 | ₩51,797 | +0.91% | 255.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,288 | ₩51,288 | ₩50,289 | ₩51,086 | -0.39% | 407만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,408 | ₩51,609 | ₩50,852 | ₩51,019 | -0.76% | 353.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,725 | ₩51,549 | ₩50,644 | ₩51,381 | +1.29% | 465.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,451 | ₩51,060 | ₩49,404 | ₩51,046 | +3.23% | 275.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,068 | ₩50,389 | ₩48,486 | ₩49,143 | -1.85% | 851.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,550 | ₩51,222 | ₩49,585 | ₩50,242 | -0.61% | 475.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,207 | ₩51,221 | ₩49,371 | ₩50,081 | -2.20% | 517.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩51,006 | ₩51,475 | ₩50,718 | ₩50,952 | -0.11% | 480.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,800 | ₩50,698 | ₩49,545 | ₩50,577 | +1.56% | 423.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,344 | ₩49,947 | ₩48,754 | ₩49,599 | +0.52% | 786.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,215 | ₩50,332 | ₩48,741 | ₩48,767 | -2.88% | 143.5만 |
|---|