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 | ₩55,701 | ₩56,787 | ₩55,607 | ₩56,733 | +1.85% | 180.9만 |
| 2026.09.28–2026.10.02 | ₩55,996 | ₩56,097 | ₩55,165 | ₩55,781 | -0.38% | 209.7만 |
| 2026.09.21–2026.09.25 | ₩56,506 | ₩56,854 | ₩55,862 | ₩56,318 | -0.33% | 186.9만 |
| 2026.09.14–2026.09.18 | ₩57,203 | ₩57,243 | ₩56,076 | ₩56,291 | -1.59% | 202.2만 |
| 2026.09.08–2026.09.11 | ₩57,230 | ₩57,323 | ₩56,492 | ₩57,163 | -0.12% | 81.9만 |
| 2026.08.31–2026.09.04 | ₩57,458 | ₩57,913 | ₩57,069 | ₩57,511 | +0.09% | 72.9만 |
| 2026.08.24–2026.08.28 | ₩57,002 | ₩57,860 | ₩57,002 | ₩57,645 | +1.13% | 78.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩58,007 |
| ₩57,055 |
| ₩57,270 |
| -0.74% |
| 83.4만 |
| 2026.08.10–2026.08.14 | ₩57,444 | ₩57,846 | ₩57,350 | ₩57,766 | +0.56% | 77만 |
|---|
| 2026.08.03–2026.08.07 | ₩56,586 | ₩57,659 | ₩56,476 | ₩57,551 | +1.71% | 99.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,580 | ₩56,412 | ₩55,419 | ₩56,264 | +1.23% | 114만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,312 | ₩55,486 | ₩54,709 | ₩55,285 | -0.05% | 77.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,963 | ₩55,622 | ₩54,709 | ₩55,178 | +0.39% | 66만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,534 | ₩55,071 | ₩54,226 | ₩54,749 | +0.39% | 107만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,529 | ₩54,481 | ₩53,502 | ₩54,481 | +1.78% | 69.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,783 | ₩54,239 | ₩53,153 | ₩53,569 | -0.40% | 122.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,105 | ₩54,410 | ₩53,421 | ₩53,690 | -0.77% | 38.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,818 | ₩53,636 | ₩51,759 | ₩53,462 | +1.22% | 64.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,362 | ₩53,475 | ₩52,268 | ₩52,282 | -0.15% | 57.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,536 | ₩52,899 | ₩52,389 | ₩52,630 | +0.18% | 50.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,222 | ₩52,322 | ₩50,981 | ₩52,228 | +1.96% | 60.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,611 | ₩52,054 | ₩51,061 | ₩51,303 | -0.60% | 55.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩50,686 | ₩51,645 | ₩50,498 | ₩51,343 | +1.30% | 55.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,801 | ₩51,088 | ₩49,627 | ₩50,780 | +1.97% | 134.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,667 | ₩50,029 | ₩49,318 | ₩49,774 | +0.22% | 85.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,393 | ₩49,895 | ₩48,393 | ₩49,721 | +2.74% | 75.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,039 | ₩48,916 | ₩47,039 | ₩48,567 | +3.25% | 85.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,368 | ₩47,288 | ₩45,631 | ₩47,099 | +1.58% | 118.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,918 | ₩47,320 | ₩45,872 | ₩45,926 | -2.11% | 160.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,454 | ₩47,897 | ₩46,087 | ₩46,315 | -2.40% | 232.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,280 | ₩48,326 | ₩46,824 | ₩47,025 | -0.54% | 67만 |
|---|
| 2026.03.02–2026.03.06 | ₩48,876 | ₩49,399 | ₩47,334 | ₩47,736 | -2.33% | 44.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩49,050 | ₩49,412 | ₩48,474 | ₩49,372 | +0.66% | 68.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩48,836 | ₩49,238 | ₩48,514 | ₩49,224 | +0.80% | 241.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,929 | ₩49,546 | ₩48,574 | ₩48,903 | -0.05% | 89.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,125 | ₩49,184 | ₩48,125 | ₩49,117 | +2.06% | 93.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,884 | ₩48,449 | ₩47,863 | ₩48,299 | +0.87% | 66.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,361 | ₩48,279 | ₩47,133 | ₩47,843 | +1.02% | 54.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,589 | ₩48,071 | ₩47,521 | ₩47,897 | +0.65% | 95.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,932 | ₩47,924 | ₩46,932 | ₩47,857 | +1.97% | 95.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,864 | ₩46,965 | ₩46,476 | ₩46,864 | 0.00% | 49.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩46,583 | ₩47,027 | ₩46,583 | ₩46,945 | +0.78% | 61.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩46,905 | ₩46,932 | ₩46,234 | ₩46,422 | -1.03% | 62.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,462 | ₩47,106 | ₩46,114 | ₩46,750 | +0.62% | 60.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,939 | ₩46,623 | ₩45,859 | ₩46,449 | +1.11% | 47만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,893 | ₩46,301 | ₩44,719 | ₩46,234 | +2.99% | 52.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,215 | ₩45,349 | ₩44,022 | ₩44,679 | -1.19% | 110.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,336 | ₩46,154 | ₩45,001 | ₩45,215 | -0.27% | 53.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,229 | ₩45,349 | ₩44,625 | ₩45,121 | -0.24% | 54.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,671 | ₩45,765 | ₩44,853 | ₩45,242 | -0.94% | 64.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,826 | ₩45,631 | ₩44,786 | ₩45,497 | +1.50% | 49.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,062 | ₩45,094 | ₩44,008 | ₩44,625 | +1.28% | 54.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,853 | ₩45,001 | ₩43,888 | ₩43,888 | -2.15% | 12만 |
|---|