시장 데이터를 불러오는 중
전체 종목
Fidelity Enhanced Large Cap Value ETF 과거 주가
Fidelity Enhanced Large Cap Value ETF · FELV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Enhanced Large Cap Value ETF · FELV · 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 | ₩55,708 | ₩56,794 | ₩55,614 | ₩56,741 | +1.85% | 180.9만 |
| 2026.09.28–2026.10.02 | ₩56,003 | ₩56,104 | ₩55,172 | ₩55,789 | -0.38% | 209.7만 |
| 2026.09.21–2026.09.25 | ₩56,513 | ₩56,861 | ₩55,869 | ₩56,325 | -0.33% | 186.9만 |
| 2026.09.14–2026.09.18 | ₩57,210 | ₩57,250 | ₩56,084 | ₩56,298 | -1.59% | 202.2만 |
| 2026.09.08–2026.09.11 | ₩57,237 | ₩57,331 | ₩56,499 | ₩57,170 | -0.12% | 81.9만 |
| 2026.08.31–2026.09.04 | ₩57,465 | ₩57,921 | ₩57,076 | ₩57,518 | +0.09% | 72.9만 |
| 2026.08.24–2026.08.28 | ₩57,009 | ₩57,867 | ₩57,009 | ₩57,653 | +1.13% | 78.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,015 |
| ₩57,063 |
| ₩57,277 |
| -0.74% |
| 83.4만 |
| 2026.08.10–2026.08.14 | ₩57,451 | ₩57,854 | ₩57,358 | ₩57,773 | +0.56% | 77만 |
|---|
| 2026.08.03–2026.08.07 | ₩56,593 | ₩57,666 | ₩56,483 | ₩57,559 | +1.71% | 99.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,587 | ₩56,419 | ₩55,426 | ₩56,271 | +1.23% | 114만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,319 | ₩55,493 | ₩54,716 | ₩55,292 | -0.05% | 77.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,970 | ₩55,629 | ₩54,716 | ₩55,185 | +0.39% | 66만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,541 | ₩55,078 | ₩54,233 | ₩54,756 | +0.39% | 107만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,536 | ₩54,488 | ₩53,509 | ₩54,488 | +1.78% | 69.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,790 | ₩54,246 | ₩53,160 | ₩53,576 | -0.40% | 122.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,112 | ₩54,417 | ₩53,428 | ₩53,696 | -0.77% | 38.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,825 | ₩53,643 | ₩51,765 | ₩53,468 | +1.22% | 64.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,369 | ₩53,482 | ₩52,275 | ₩52,288 | -0.15% | 57.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,543 | ₩52,905 | ₩52,396 | ₩52,637 | +0.18% | 50.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,229 | ₩52,329 | ₩50,987 | ₩52,235 | +1.96% | 60.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,618 | ₩52,060 | ₩51,068 | ₩51,309 | -0.60% | 55.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,692 | ₩51,651 | ₩50,505 | ₩51,350 | +1.30% | 55.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,807 | ₩51,095 | ₩49,633 | ₩50,786 | +1.97% | 134.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,673 | ₩50,035 | ₩49,325 | ₩49,781 | +0.22% | 85.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,399 | ₩49,901 | ₩48,399 | ₩49,727 | +2.74% | 75.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,045 | ₩48,922 | ₩47,045 | ₩48,574 | +3.25% | 85.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,374 | ₩47,294 | ₩45,637 | ₩47,105 | +1.58% | 118.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,924 | ₩47,326 | ₩45,878 | ₩45,932 | -2.11% | 160.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,460 | ₩47,903 | ₩46,093 | ₩46,321 | -2.40% | 232.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,286 | ₩48,332 | ₩46,830 | ₩47,031 | -0.54% | 67만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,882 | ₩49,405 | ₩47,340 | ₩47,742 | -2.33% | 44.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,056 | ₩49,418 | ₩48,480 | ₩49,378 | +0.66% | 68.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,842 | ₩49,244 | ₩48,520 | ₩49,231 | +0.80% | 241.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,936 | ₩49,553 | ₩48,580 | ₩48,909 | -0.05% | 89.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,131 | ₩49,190 | ₩48,131 | ₩49,123 | +2.06% | 93.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,890 | ₩48,456 | ₩47,869 | ₩48,305 | +0.87% | 66.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,367 | ₩48,285 | ₩47,139 | ₩47,849 | +1.02% | 54.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,595 | ₩48,077 | ₩47,528 | ₩47,903 | +0.65% | 95.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,937 | ₩47,930 | ₩46,937 | ₩47,863 | +1.97% | 95.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,870 | ₩46,971 | ₩46,481 | ₩46,870 | 0.00% | 49.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,589 | ₩47,033 | ₩46,589 | ₩46,951 | +0.78% | 61.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,911 | ₩46,937 | ₩46,240 | ₩46,428 | -1.03% | 62.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,468 | ₩47,112 | ₩46,119 | ₩46,756 | +0.62% | 60.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,945 | ₩46,629 | ₩45,865 | ₩46,455 | +1.11% | 47만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,899 | ₩46,307 | ₩44,725 | ₩46,240 | +2.99% | 52.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,221 | ₩45,355 | ₩44,027 | ₩44,684 | -1.19% | 110.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,342 | ₩46,160 | ₩45,006 | ₩45,221 | -0.27% | 53.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,234 | ₩45,355 | ₩44,631 | ₩45,127 | -0.24% | 54.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,677 | ₩45,771 | ₩44,859 | ₩45,248 | -0.94% | 64.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,832 | ₩45,637 | ₩44,792 | ₩45,503 | +1.50% | 49.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,068 | ₩45,100 | ₩44,014 | ₩44,631 | +1.28% | 54.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,859 | ₩45,006 | ₩43,893 | ₩43,893 | -2.15% | 12만 |
|---|