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 | ₩58,559 | ₩59,410 | ₩58,551 | ₩59,175 | +1.05% | 475.6만 |
| 2026.09.28–2026.10.02 | ₩58,478 | ₩58,740 | ₩57,708 | ₩58,545 | +0.11% | 345.9만 |
| 2026.09.21–2026.09.25 | ₩58,411 | ₩59,081 | ₩58,103 | ₩58,720 | +0.53% | 384.6만 |
| 2026.09.14–2026.09.18 | ₩57,996 | ₩58,291 | ₩57,259 | ₩58,103 | +0.18% | 357.8만 |
| 2026.09.08–2026.09.11 | ₩58,800 | ₩58,800 | ₩57,715 | ₩58,398 | -0.68% | 281.5만 |
| 2026.08.31–2026.09.04 | ₩58,452 | ₩59,122 | ₩58,009 | ₩58,827 | +0.64% | 352.6만 |
| 2026.08.24–2026.08.28 | ₩58,157 | ₩59,081 | ₩57,956 | ₩58,653 | +0.85% | 307.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩59,202 |
| ₩59,215 |
| ₩57,969 |
| ₩58,224 |
| -1.65% |
| 286만 |
| 2026.08.10–2026.08.14 | ₩58,854 | ₩59,443 | ₩58,599 | ₩59,215 | +0.61% | 309.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩57,138 | ₩59,202 | ₩57,138 | ₩58,907 | +3.10% | 426.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,589 | ₩57,199 | ₩55,624 | ₩57,045 | +0.81% | 411만 |
|---|
| 2026.07.20–2026.07.24 | ₩56,643 | ₩56,951 | ₩55,865 | ₩56,200 | -0.78% | 302.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩56,844 | ₩57,219 | ₩56,053 | ₩56,388 | -0.80% | 293.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩56,375 | ₩57,112 | ₩55,839 | ₩57,085 | +1.26% | 353만 |
|---|
| 2026.06.29–2026.07.02 | ₩55,396 | ₩56,529 | ₩55,142 | ₩56,066 | +1.21% | 715.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩56,334 | ₩56,503 | ₩54,713 | ₩54,981 | -2.40% | 378.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,415 | ₩56,763 | ₩55,638 | ₩56,214 | -0.36% | 285.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,825 | ₩56,080 | ₩54,204 | ₩55,651 | -0.31% | 514.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩56,656 | ₩57,165 | ₩55,262 | ₩55,370 | -2.27% | 633.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩56,254 | ₩56,924 | ₩56,187 | ₩56,777 | +0.93% | 366.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩55,530 | ₩56,180 | ₩54,827 | ₩55,932 | +0.72% | 384.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩55,075 | ₩56,200 | ₩54,733 | ₩55,463 | +0.71% | 309.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩53,788 | ₩55,175 | ₩53,494 | ₩55,142 | +2.52% | 287.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩53,266 | ₩54,188 | ₩52,944 | ₩53,896 | +1.18% | 428.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,984 | ₩53,293 | ₩52,435 | ₩53,266 | +0.53% | 364.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,706 | ₩53,246 | ₩50,653 | ₩53,078 | +4.68% | 350.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,005 | ₩51,082 | ₩48,696 | ₩50,881 | +3.83% | 536.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,825 | ₩49,252 | ₩47,028 | ₩48,978 | +2.41% | 953.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,192 | ₩49,567 | ₩47,323 | ₩47,397 | -3.65% | 1103.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩49,956 | ₩50,452 | ₩48,254 | ₩48,536 | -2.84% | 589만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,822 | ₩51,142 | ₩49,453 | ₩49,527 | -0.59% | 718만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,666 | ₩51,457 | ₩50,040 | ₩50,291 | -0.74% | 665만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,403 | ₩51,906 | ₩50,780 | ₩51,283 | -0.23% | 476.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,733 | ₩51,577 | ₩50,445 | ₩51,551 | +1.61% | 565만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,577 | ₩52,070 | ₩50,559 | ₩50,867 | -1.38% | 489.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,537 | ₩52,194 | ₩50,586 | ₩51,685 | +0.29% | 473.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,323 | ₩52,013 | ₩51,182 | ₩51,752 | +0.84% | 336.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,706 | ₩51,457 | ₩50,331 | ₩51,309 | +1.19% | 641.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,631 | ₩51,987 | ₩51,082 | ₩51,403 | -0.44% | 346.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,457 | ₩52,099 | ₩51,457 | ₩51,872 | +0.81% | 319.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩51,604 | ₩51,693 | ₩50,974 | ₩51,242 | -0.70% | 401.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,309 | ₩51,892 | ₩51,229 | ₩51,778 | +0.91% | 255.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,269 | ₩51,269 | ₩50,271 | ₩51,068 | -0.39% | 407만 |
|---|
| 2025.12.08–2025.12.12 | ₩51,390 | ₩51,591 | ₩50,834 | ₩51,001 | -0.76% | 353.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,706 | ₩51,530 | ₩50,626 | ₩51,363 | +1.29% | 465.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,433 | ₩51,041 | ₩49,386 | ₩51,028 | +3.23% | 275.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,050 | ₩50,371 | ₩48,469 | ₩49,125 | -1.85% | 851.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩50,532 | ₩51,204 | ₩49,567 | ₩50,224 | -0.61% | 475.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩51,189 | ₩51,202 | ₩49,353 | ₩50,063 | -2.20% | 517.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,988 | ₩51,457 | ₩50,700 | ₩50,934 | -0.11% | 480.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,782 | ₩50,680 | ₩49,527 | ₩50,559 | +1.56% | 423.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,326 | ₩49,929 | ₩48,737 | ₩49,581 | +0.52% | 786.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩50,197 | ₩50,314 | ₩48,723 | ₩48,750 | -2.88% | 143.5만 |
|---|