시장 데이터를 불러오는 중
전체 종목
Fidelity Enhanced Mid Cap Growth ETF 과거 주가
Fidelity Enhanced Mid Cap Growth ETF · FEMG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Enhanced Mid Cap Growth ETF · FEMG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩36,177 | ₩36,338 | ₩36,151 | ₩36,338 | +0.44% | 1.3천 |
| 2026.10.08 | ₩35,775 | ₩35,869 | ₩35,722 | ₩35,722 | -0.15% | 5만 |
| 2026.10.07 | ₩35,668 | ₩35,856 | ₩35,668 | ₩35,802 | +0.38% | 8.1천 |
| 2026.10.06 | ₩36,218 | ₩36,271 | ₩36,164 | ₩36,218 | 0.00% | 2.3천 |
| 2026.10.05 | ₩35,829 | ₩36,097 | ₩35,789 | ₩35,950 | +0.34% | 1.4만 |
| 2026.10.02 | ₩35,722 | ₩35,722 | ₩35,614 | ₩35,695 | -0.08% | 1.9천 |
| 2026.10.01 | ₩34,917 | ₩35,333 | ₩34,863 | ₩35,292 | +1.08% | 3.5천 |
| 2026.09.30 | ₩34,944 | ₩34,944 | ₩34,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,770 |
| -0.50% |
| 700 |
| 2026.09.29 | ₩34,850 | ₩34,850 | ₩34,796 | ₩34,796 | -0.15% | 1.4천 |
|---|
| 2026.09.28 | ₩35,105 | ₩35,105 | ₩34,702 | ₩34,716 | -1.11% | 1.5천 |
|---|
| 2026.09.25 | ₩35,118 | ₩35,266 | ₩35,118 | ₩35,185 | +0.19% | 1.6천 |
|---|
| 2026.09.24 | ₩34,904 | ₩35,078 | ₩34,904 | ₩35,078 | +0.50% | 700 |
|---|
| 2026.09.23 | ₩34,783 | ₩35,091 | ₩34,783 | ₩34,930 | +0.42% | 5.4천 |
|---|
| 2026.09.22 | ₩35,333 | ₩35,333 | ₩35,225 | ₩35,225 | -0.30% | 300 |
|---|
| 2026.09.21 | ₩34,944 | ₩35,172 | ₩34,944 | ₩35,158 | +0.61% | 300 |
|---|
| 2026.09.18 | ₩34,381 | ₩34,515 | ₩34,354 | ₩34,515 | +0.39% | 2.2천 |
|---|
| 2026.09.17 | ₩34,582 | ₩34,582 | ₩34,501 | ₩34,542 | -0.12% | 1천 |
|---|
| 2026.09.16 | ₩34,407 | ₩34,421 | ₩34,019 | ₩34,166 | -0.70% | 2천 |
|---|
| 2026.09.15 | ₩34,233 | ₩34,260 | ₩34,099 | ₩34,166 | -0.20% | 4.1천 |
|---|
| 2026.09.14 | ₩34,475 | ₩34,609 | ₩34,475 | ₩34,515 | +0.12% | 800 |
|---|
| 2026.09.11 | ₩34,689 | ₩34,770 | ₩34,689 | ₩34,716 | +0.08% | 500 |
|---|
| 2026.09.10 | ₩34,743 | ₩34,743 | ₩34,381 | ₩34,381 | -1.04% | 1.8천 |
|---|
| 2026.09.09 | ₩34,957 | ₩34,957 | ₩34,796 | ₩34,796 | -0.46% | 2.1천 |
|---|
| 2026.09.08 | ₩34,944 | ₩35,199 | ₩34,944 | ₩34,984 | +0.12% | 1천 |
|---|
| 2026.09.04 | ₩35,212 | ₩35,212 | ₩35,158 | ₩35,172 | -0.11% | 2천 |
|---|
| 2026.09.03 | ₩35,118 | ₩35,212 | ₩34,984 | ₩35,172 | +0.15% | 1천 |
|---|
| 2026.09.02 | ₩34,582 | ₩34,582 | ₩34,501 | ₩34,555 | -0.08% | 2.1천 |
|---|
| 2026.09.01 | ₩34,796 | ₩34,810 | ₩34,595 | ₩34,635 | -0.46% | 7.8천 |
|---|
| 2026.08.31 | ₩35,118 | ₩35,266 | ₩35,118 | ₩35,266 | +0.42% | 700 |
|---|
| 2026.08.28 | ₩35,534 | ₩35,534 | ₩35,373 | ₩35,373 | -0.45% | 700 |
|---|
| 2026.08.27 | ₩35,950 | ₩35,950 | ₩35,909 | ₩35,909 | -0.11% | 300 |
|---|
| 2026.08.26 | ₩35,668 | ₩35,668 | ₩35,668 | ₩35,668 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩35,547 | ₩35,547 | ₩35,534 | ₩35,534 | -0.04% | 300 |
|---|
| 2026.08.24 | ₩36,137 | ₩36,137 | ₩35,440 | ₩35,494 | -1.78% | 500 |
|---|
| 2026.08.21 | ₩35,681 | ₩35,936 | ₩35,681 | ₩35,936 | +0.71% | 1.1천 |
|---|
| 2026.08.20 | ₩35,574 | ₩35,574 | ₩35,574 | ₩35,574 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,748 | ₩36,070 | ₩35,722 | ₩35,882 | +0.38% | 4.5천 |
|---|
| 2026.08.18 | ₩36,754 | ₩36,754 | ₩36,030 | ₩36,030 | -1.97% | 2.3천 |
|---|
| 2026.08.17 | ₩36,808 | ₩36,888 | ₩36,714 | ₩36,714 | -0.26% | 3.4천 |
|---|
| 2026.08.14 | ₩36,700 | ₩36,700 | ₩36,633 | ₩36,660 | -0.11% | 1.8천 |
|---|
| 2026.08.13 | ₩36,566 | ₩36,674 | ₩36,459 | ₩36,607 | +0.11% | 800 |
|---|
| 2026.08.12 | ₩36,459 | ₩36,459 | ₩36,352 | ₩36,352 | -0.29% | 1.1천 |
|---|
| 2026.08.11 | ₩36,285 | ₩36,285 | ₩36,084 | ₩36,137 | -0.41% | 1.9천 |
|---|
| 2026.08.10 | ₩36,043 | ₩36,137 | ₩36,003 | ₩36,084 | +0.11% | 2.1천 |
|---|
| 2026.08.07 | ₩35,950 | ₩35,950 | ₩35,950 | ₩35,950 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩35,118 | ₩35,118 | ₩34,997 | ₩34,997 | -0.34% | 900 |
|---|
| 2026.08.05 | ₩35,762 | ₩35,775 | ₩35,346 | ₩35,346 | -1.16% | 3.7천 |
|---|
| 2026.08.04 | ₩35,078 | ₩35,561 | ₩35,078 | ₩35,507 | +1.22% | 1.9천 |
|---|
| 2026.08.03 | ₩34,220 | ₩34,863 | ₩34,220 | ₩34,810 | +1.72% | 2.8천 |
|---|
| 2026.07.31 | ₩34,890 | ₩34,890 | ₩33,831 | ₩34,139 | -2.15% | 3.7천 |
|---|
| 2026.07.30 | ₩34,233 | ₩34,233 | ₩34,233 | ₩34,233 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩33,549 | ₩33,549 | ₩33,549 | ₩33,549 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩33,978 | ₩34,019 | ₩33,925 | ₩34,005 | +0.08% | 2.7천 |
|---|
| 2026.07.27 | ₩34,220 | ₩34,220 | ₩33,817 | ₩34,180 | -0.12% | 1.5천 |
|---|
| 2026.07.24 | ₩34,153 | ₩34,273 | ₩33,965 | ₩33,965 | -0.55% | 1.6천 |
|---|
| 2026.07.23 | ₩34,568 | ₩34,568 | ₩34,206 | ₩34,327 | -0.70% | 3천 |
|---|
| 2026.07.22 | ₩34,622 | ₩34,662 | ₩34,501 | ₩34,501 | -0.35% | 700 |
|---|
| 2026.07.21 | ₩34,515 | ₩34,689 | ₩34,515 | ₩34,689 | +0.51% | 1.1천 |
|---|
| 2026.07.20 | ₩34,434 | ₩34,434 | ₩34,247 | ₩34,247 | -0.55% | 900 |
|---|
| 2026.07.17 | ₩33,777 | ₩34,247 | ₩33,777 | ₩34,220 | +1.31% | 1.6천 |
|---|
| 2026.07.16 | ₩34,300 | ₩34,407 | ₩34,300 | ₩34,407 | +0.31% | 400 |
|---|
| 2026.07.15 | ₩34,944 | ₩34,944 | ₩34,662 | ₩34,863 | -0.23% | 1.6천 |
|---|
| 2026.07.14 | ₩35,319 | ₩35,319 | ₩35,118 | ₩35,118 | -0.57% | 700 |
|---|
| 2026.07.13 | ₩34,877 | ₩34,877 | ₩34,810 | ₩34,850 | -0.08% | 300 |
|---|
| 2026.07.10 | ₩35,386 | ₩35,386 | ₩35,185 | ₩35,185 | -0.57% | 3.5천 |
|---|
| 2026.07.09 | ₩35,628 | ₩35,695 | ₩35,467 | ₩35,467 | -0.45% | 4천 |
|---|
| 2026.07.08 | ₩34,582 | ₩34,904 | ₩34,515 | ₩34,904 | +0.93% | 3.4천 |
|---|
| 2026.07.07 | ₩35,386 | ₩35,386 | ₩34,984 | ₩35,024 | -1.02% | 900 |
|---|
| 2026.07.06 | ₩35,574 | ₩35,574 | ₩35,440 | ₩35,440 | -0.38% | 2.7천 |
|---|
| 2026.07.02 | ₩35,400 | ₩35,400 | ₩34,850 | ₩35,078 | -0.91% | 900 |
|---|
| 2026.07.01 | ₩35,534 | ₩35,815 | ₩35,534 | ₩35,574 | +0.11% | 1.3천 |
|---|
| 2026.06.30 | ₩35,587 | ₩35,869 | ₩35,587 | ₩35,869 | +0.79% | 2.5천 |
|---|
| 2026.06.29 | ₩35,038 | ₩35,520 | ₩35,038 | ₩35,520 | +1.38% | 300 |
|---|
| 2026.06.26 | ₩34,595 | ₩34,863 | ₩34,595 | ₩34,743 | +0.43% | 5.2천 |
|---|
| 2026.06.25 | ₩34,997 | ₩34,997 | ₩34,635 | ₩34,635 | -1.03% | 2.4천 |
|---|
| 2026.06.24 | ₩34,930 | ₩34,930 | ₩34,770 | ₩34,770 | -0.46% | 900 |
|---|
| 2026.06.23 | ₩34,676 | ₩34,796 | ₩34,488 | ₩34,488 | -0.54% | 400 |
|---|
| 2026.06.22 | ₩34,957 | ₩34,997 | ₩34,890 | ₩34,997 | +0.12% | 1.2천 |
|---|
| 2026.06.18 | ₩35,078 | ₩35,078 | ₩34,944 | ₩34,997 | -0.23% | 2.3천 |
|---|
| 2026.06.17 | ₩35,292 | ₩35,292 | ₩34,662 | ₩34,662 | -1.79% | 5.8천 |
|---|
| 2026.06.16 | ₩35,225 | ₩35,266 | ₩35,051 | ₩35,051 | -0.49% | 400 |
|---|
| 2026.06.15 | ₩35,333 | ₩35,413 | ₩35,266 | ₩35,266 | -0.19% | 6.9천 |
|---|
| 2026.06.12 | ₩34,689 | ₩34,756 | ₩34,515 | ₩34,702 | +0.04% | 8.9천 |
|---|
| 2026.06.11 | ₩34,662 | ₩34,662 | ₩34,662 | ₩34,662 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩34,112 | ₩34,112 | ₩33,831 | ₩33,831 | -0.83% | 700 |
|---|
| 2026.06.09 | ₩34,904 | ₩34,904 | ₩33,791 | ₩34,461 | -1.27% | 2.8천 |
|---|
| 2026.06.08 | ₩34,381 | ₩34,381 | ₩34,340 | ₩34,340 | -0.12% | 300 |
|---|
| 2026.06.05 | ₩34,957 | ₩34,957 | ₩34,340 | ₩34,394 | -1.61% | 900 |
|---|
| 2026.06.04 | ₩35,252 | ₩35,386 | ₩35,252 | ₩35,373 | +0.34% | 8.1천 |
|---|
| 2026.06.03 | ₩35,118 | ₩35,118 | ₩35,051 | ₩35,065 | -0.15% | 2.5천 |
|---|
| 2026.06.02 | ₩35,199 | ₩35,360 | ₩35,199 | ₩35,360 | +0.46% | 1.6천 |
|---|
| 2026.06.01 | ₩35,132 | ₩35,480 | ₩35,132 | ₩35,480 | +0.99% | 1.5천 |
|---|
| 2026.05.29 | ₩35,065 | ₩35,172 | ₩34,890 | ₩35,172 | +0.31% | 800 |
|---|
| 2026.05.28 | ₩34,501 | ₩34,984 | ₩34,501 | ₩34,957 | +1.32% | 1.8천 |
|---|
| 2026.05.27 | ₩35,091 | ₩35,091 | ₩34,568 | ₩34,568 | -1.49% | 400 |
|---|
| 2026.05.26 | ₩34,716 | ₩34,716 | ₩34,649 | ₩34,649 | -0.19% | 1.3천 |
|---|
| 2026.05.22 | ₩34,206 | ₩34,354 | ₩34,206 | ₩34,354 | +0.43% | 400 |
|---|
| 2026.05.21 | ₩33,643 | ₩33,925 | ₩33,643 | ₩33,925 | +0.84% | 600 |
|---|
| 2026.05.20 | ₩33,657 | ₩33,831 | ₩33,657 | ₩33,817 | +0.48% | 800 |
|---|
| 2026.05.19 | ₩33,429 | ₩33,429 | ₩33,321 | ₩33,321 | -0.32% | 400 |
|---|
| 2026.05.18 | ₩33,308 | ₩33,590 | ₩33,308 | ₩33,590 | +0.85% | 900 |
|---|
| 2026.05.15 | ₩33,616 | ₩33,710 | ₩33,549 | ₩33,603 | -0.04% | 3.3천 |
|---|
| 2026.05.14 | ₩33,911 | ₩33,992 | ₩33,911 | ₩33,992 | +0.24% | 1.2천 |
|---|
| 2026.05.13 | ₩33,590 | ₩33,804 | ₩33,523 | ₩33,804 | +0.64% | 600 |
|---|
| 2026.05.12 | ₩33,817 | ₩33,898 | ₩33,791 | ₩33,858 | +0.12% | 3.6천 |
|---|
| 2026.05.11 | ₩33,992 | ₩34,059 | ₩33,992 | ₩34,019 | +0.08% | 2천 |
|---|
| 2026.05.08 | ₩33,965 | ₩33,978 | ₩33,925 | ₩33,925 | -0.12% | 3천 |
|---|
| 2026.05.07 | ₩34,609 | ₩34,609 | ₩34,153 | ₩34,287 | -0.93% | 2천 |
|---|
| 2026.05.06 | ₩34,233 | ₩34,461 | ₩34,233 | ₩34,461 | +0.67% | 1.1만 |
|---|
| 2026.05.05 | ₩34,126 | ₩34,139 | ₩34,072 | ₩34,072 | -0.16% | 1.4천 |
|---|
| 2026.05.04 | ₩34,045 | ₩34,045 | ₩33,750 | ₩33,791 | -0.75% | 1.1천 |
|---|
| 2026.05.01 | ₩33,804 | ₩33,804 | ₩33,630 | ₩33,724 | -0.24% | 4.1천 |
|---|
| 2026.04.30 | ₩33,549 | ₩33,630 | ₩33,549 | ₩33,630 | +0.24% | 20만 |
|---|