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 | ₩55,664 | ₩56,750 | ₩55,571 | ₩56,696 | +1.85% | 180.9만 |
| 2026.09.28–2026.10.02 | ₩55,959 | ₩56,060 | ₩55,128 | ₩55,745 | -0.38% | 209.7만 |
| 2026.09.21–2026.09.25 | ₩56,468 | ₩56,817 | ₩55,825 | ₩56,281 | -0.33% | 186.9만 |
| 2026.09.14–2026.09.18 | ₩57,165 | ₩57,205 | ₩56,040 | ₩56,254 | -1.59% | 202.2만 |
| 2026.09.08–2026.09.11 | ₩57,192 | ₩57,286 | ₩56,455 | ₩57,125 | -0.12% | 81.9만 |
| 2026.08.31–2026.09.04 | ₩57,420 | ₩57,875 | ₩57,031 | ₩57,473 | +0.09% | 72.9만 |
| 2026.08.24–2026.08.28 | ₩56,964 | ₩57,822 | ₩56,964 | ₩57,607 | +1.13% | 78.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,969 |
| ₩57,018 |
| ₩57,232 |
| -0.74% |
| 83.4만 |
| 2026.08.10–2026.08.14 | ₩57,406 | ₩57,808 | ₩57,313 | ₩57,728 | +0.56% | 77만 |
|---|
| 2026.08.03–2026.08.07 | ₩56,549 | ₩57,621 | ₩56,439 | ₩57,514 | +1.71% | 99.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,544 | ₩56,375 | ₩55,383 | ₩56,227 | +1.23% | 114만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,276 | ₩55,450 | ₩54,673 | ₩55,249 | -0.05% | 77.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,927 | ₩55,585 | ₩54,673 | ₩55,142 | +0.39% | 66만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,499 | ₩55,035 | ₩54,190 | ₩54,713 | +0.39% | 107만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,494 | ₩54,445 | ₩53,467 | ₩54,445 | +1.78% | 69.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,748 | ₩54,204 | ₩53,118 | ₩53,534 | -0.40% | 122.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,070 | ₩54,374 | ₩53,386 | ₩53,654 | -0.77% | 38.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,783 | ₩53,601 | ₩51,725 | ₩53,427 | +1.22% | 64.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,328 | ₩53,440 | ₩52,234 | ₩52,247 | -0.15% | 57.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,502 | ₩52,864 | ₩52,355 | ₩52,596 | +0.18% | 50.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,189 | ₩52,288 | ₩50,948 | ₩52,194 | +1.96% | 60.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,577 | ₩52,020 | ₩51,028 | ₩51,269 | -0.60% | 55.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,653 | ₩51,611 | ₩50,465 | ₩51,309 | +1.30% | 55.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,768 | ₩51,055 | ₩49,594 | ₩50,747 | +1.97% | 134.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,634 | ₩49,996 | ₩49,286 | ₩49,742 | +0.22% | 85.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,361 | ₩49,862 | ₩48,361 | ₩49,688 | +2.74% | 75.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,008 | ₩48,884 | ₩47,008 | ₩48,536 | +3.25% | 85.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,338 | ₩47,257 | ₩45,601 | ₩47,068 | +1.58% | 118.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,887 | ₩47,289 | ₩45,842 | ₩45,896 | -2.11% | 160.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,423 | ₩47,866 | ₩46,056 | ₩46,284 | -2.40% | 232.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,249 | ₩48,294 | ₩46,793 | ₩46,995 | -0.54% | 67만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,844 | ₩49,366 | ₩47,303 | ₩47,705 | -2.33% | 44.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,018 | ₩49,380 | ₩48,442 | ₩49,340 | +0.66% | 68.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,804 | ₩49,206 | ₩48,482 | ₩49,192 | +0.80% | 241.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,897 | ₩49,514 | ₩48,542 | ₩48,871 | -0.05% | 89.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,093 | ₩49,152 | ₩48,093 | ₩49,085 | +2.06% | 93.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,852 | ₩48,418 | ₩47,832 | ₩48,268 | +0.87% | 66.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,330 | ₩48,247 | ₩47,102 | ₩47,812 | +1.02% | 54.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,557 | ₩48,040 | ₩47,490 | ₩47,866 | +0.65% | 95.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,901 | ₩47,892 | ₩46,901 | ₩47,825 | +1.97% | 95.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,834 | ₩46,934 | ₩46,445 | ₩46,834 | 0.00% | 49.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,552 | ₩46,996 | ₩46,552 | ₩46,914 | +0.78% | 61.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,874 | ₩46,901 | ₩46,204 | ₩46,391 | -1.03% | 62.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,432 | ₩47,075 | ₩46,083 | ₩46,720 | +0.62% | 60.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,909 | ₩46,592 | ₩45,829 | ₩46,418 | +1.11% | 47만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,864 | ₩46,271 | ₩44,690 | ₩46,204 | +2.99% | 52.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,185 | ₩45,319 | ₩43,993 | ₩44,649 | -1.19% | 110.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,306 | ₩46,123 | ₩44,971 | ₩45,185 | -0.27% | 53.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,199 | ₩45,319 | ₩44,596 | ₩45,092 | -0.24% | 54.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,641 | ₩45,735 | ₩44,824 | ₩45,212 | -0.94% | 64.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,797 | ₩45,601 | ₩44,757 | ₩45,467 | +1.50% | 49.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,033 | ₩45,065 | ₩43,979 | ₩44,596 | +1.28% | 54.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,824 | ₩44,971 | ₩43,859 | ₩43,859 | -2.15% | 12만 |
|---|