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 | ₩55,709 | ₩56,796 | ₩55,615 | ₩56,742 | +1.85% | 180.9만 |
| 2026.09.28–2026.10.02 | ₩56,004 | ₩56,105 | ₩55,173 | ₩55,790 | -0.38% | 209.7만 |
| 2026.09.21–2026.09.25 | ₩56,514 | ₩56,863 | ₩55,870 | ₩56,326 | -0.33% | 186.9만 |
| 2026.09.14–2026.09.18 | ₩57,211 | ₩57,252 | ₩56,085 | ₩56,299 | -1.59% | 202.2만 |
| 2026.09.08–2026.09.11 | ₩57,238 | ₩57,332 | ₩56,501 | ₩57,171 | -0.12% | 81.9만 |
| 2026.08.31–2026.09.04 | ₩57,466 | ₩57,922 | ₩57,077 | ₩57,520 | +0.09% | 72.9만 |
| 2026.08.24–2026.08.28 | ₩57,010 | ₩57,868 | ₩57,010 | ₩57,654 | +1.13% | 78.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,016 |
| ₩57,064 |
| ₩57,278 |
| -0.74% |
| 83.4만 |
| 2026.08.10–2026.08.14 | ₩57,453 | ₩57,855 | ₩57,359 | ₩57,775 | +0.56% | 77만 |
|---|
| 2026.08.03–2026.08.07 | ₩56,594 | ₩57,667 | ₩56,484 | ₩57,560 | +1.71% | 99.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,589 | ₩56,420 | ₩55,428 | ₩56,273 | +1.23% | 114만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,320 | ₩55,495 | ₩54,717 | ₩55,294 | -0.05% | 77.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,972 | ₩55,630 | ₩54,717 | ₩55,186 | +0.39% | 66만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,543 | ₩55,079 | ₩54,234 | ₩54,757 | +0.39% | 107만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,537 | ₩54,489 | ₩53,510 | ₩54,489 | +1.78% | 69.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,792 | ₩54,247 | ₩53,161 | ₩53,577 | -0.40% | 122.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,113 | ₩54,418 | ₩53,429 | ₩53,698 | -0.77% | 38.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,826 | ₩53,644 | ₩51,766 | ₩53,470 | +1.22% | 64.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,370 | ₩53,483 | ₩52,276 | ₩52,289 | -0.15% | 57.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,544 | ₩52,906 | ₩52,397 | ₩52,638 | +0.18% | 50.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,230 | ₩52,330 | ₩50,989 | ₩52,236 | +1.96% | 60.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,619 | ₩52,062 | ₩51,069 | ₩51,310 | -0.60% | 55.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,694 | ₩51,652 | ₩50,506 | ₩51,351 | +1.30% | 55.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,808 | ₩51,096 | ₩49,634 | ₩50,787 | +1.97% | 134.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,674 | ₩50,036 | ₩49,326 | ₩49,782 | +0.22% | 85.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,400 | ₩49,902 | ₩48,400 | ₩49,728 | +2.74% | 75.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,046 | ₩48,923 | ₩47,046 | ₩48,575 | +3.25% | 85.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,375 | ₩47,295 | ₩45,638 | ₩47,106 | +1.58% | 118.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,925 | ₩47,327 | ₩45,879 | ₩45,933 | -2.11% | 160.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,462 | ₩47,904 | ₩46,094 | ₩46,322 | -2.40% | 232.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,287 | ₩48,333 | ₩46,831 | ₩47,032 | -0.54% | 67만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,883 | ₩49,406 | ₩47,341 | ₩47,743 | -2.33% | 44.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,057 | ₩49,420 | ₩48,481 | ₩49,379 | +0.66% | 68.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,843 | ₩49,245 | ₩48,521 | ₩49,232 | +0.80% | 241.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,937 | ₩49,554 | ₩48,581 | ₩48,910 | -0.05% | 89.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,132 | ₩49,192 | ₩48,132 | ₩49,124 | +2.06% | 93.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,891 | ₩48,457 | ₩47,871 | ₩48,306 | +0.87% | 66.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,368 | ₩48,286 | ₩47,140 | ₩47,850 | +1.02% | 54.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,596 | ₩48,078 | ₩47,529 | ₩47,904 | +0.65% | 95.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,939 | ₩47,931 | ₩46,939 | ₩47,864 | +1.97% | 95.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,871 | ₩46,972 | ₩46,483 | ₩46,871 | 0.00% | 49.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,590 | ₩47,034 | ₩46,590 | ₩46,952 | +0.78% | 61.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,912 | ₩46,939 | ₩46,241 | ₩46,429 | -1.03% | 62.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,469 | ₩47,113 | ₩46,120 | ₩46,757 | +0.62% | 60.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,946 | ₩46,630 | ₩45,866 | ₩46,456 | +1.11% | 47만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,900 | ₩46,308 | ₩44,726 | ₩46,241 | +2.99% | 52.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,222 | ₩45,356 | ₩44,028 | ₩44,685 | -1.19% | 110.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,343 | ₩46,161 | ₩45,007 | ₩45,222 | -0.27% | 53.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,235 | ₩45,356 | ₩44,632 | ₩45,128 | -0.24% | 54.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,678 | ₩45,772 | ₩44,860 | ₩45,249 | -0.94% | 64.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,833 | ₩45,638 | ₩44,793 | ₩45,504 | +1.50% | 49.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,069 | ₩45,101 | ₩44,015 | ₩44,632 | +1.28% | 54.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,860 | ₩45,007 | ₩43,894 | ₩43,894 | -2.15% | 12만 |
|---|