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 | ₩36,015 | ₩36,175 | ₩35,988 | ₩36,175 | +0.44% | 1.3천 |
| 2026.10.08 | ₩35,615 | ₩35,708 | ₩35,561 | ₩35,561 | -0.15% | 5만 |
| 2026.10.07 | ₩35,508 | ₩35,695 | ₩35,508 | ₩35,641 | +0.38% | 8.1천 |
| 2026.10.06 | ₩36,055 | ₩36,109 | ₩36,002 | ₩36,055 | 0.00% | 2.3천 |
| 2026.10.05 | ₩35,668 | ₩35,935 | ₩35,628 | ₩35,788 | +0.34% | 1.4만 |
| 2026.10.02 | ₩35,561 | ₩35,561 | ₩35,454 | ₩35,535 | -0.08% | 1.9천 |
| 2026.10.01 | ₩34,760 | ₩35,174 | ₩34,707 | ₩35,134 | +1.08% | 3.5천 |
| 2026.09.30 | ₩34,787 | ₩34,787 | ₩34,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,613 |
| -0.50% |
| 700 |
| 2026.09.29 | ₩34,694 | ₩34,694 | ₩34,640 | ₩34,640 | -0.15% | 1.4천 |
|---|
| 2026.09.28 | ₩34,947 | ₩34,947 | ₩34,547 | ₩34,560 | -1.11% | 1.5천 |
|---|
| 2026.09.25 | ₩34,961 | ₩35,107 | ₩34,961 | ₩35,027 | +0.19% | 1.6천 |
|---|
| 2026.09.24 | ₩34,747 | ₩34,920 | ₩34,747 | ₩34,920 | +0.50% | 700 |
|---|
| 2026.09.23 | ₩34,627 | ₩34,934 | ₩34,627 | ₩34,774 | +0.42% | 5.4천 |
|---|
| 2026.09.22 | ₩35,174 | ₩35,174 | ₩35,067 | ₩35,067 | -0.30% | 300 |
|---|
| 2026.09.21 | ₩34,787 | ₩35,014 | ₩34,787 | ₩35,001 | +0.61% | 300 |
|---|
| 2026.09.18 | ₩34,226 | ₩34,360 | ₩34,200 | ₩34,360 | +0.39% | 2.2천 |
|---|
| 2026.09.17 | ₩34,427 | ₩34,427 | ₩34,346 | ₩34,387 | -0.12% | 1천 |
|---|
| 2026.09.16 | ₩34,253 | ₩34,266 | ₩33,866 | ₩34,013 | -0.70% | 2천 |
|---|
| 2026.09.15 | ₩34,079 | ₩34,106 | ₩33,946 | ₩34,013 | -0.20% | 4.1천 |
|---|
| 2026.09.14 | ₩34,320 | ₩34,453 | ₩34,320 | ₩34,360 | +0.12% | 800 |
|---|
| 2026.09.11 | ₩34,533 | ₩34,613 | ₩34,533 | ₩34,560 | +0.08% | 500 |
|---|
| 2026.09.10 | ₩34,587 | ₩34,587 | ₩34,226 | ₩34,226 | -1.04% | 1.8천 |
|---|
| 2026.09.09 | ₩34,800 | ₩34,800 | ₩34,640 | ₩34,640 | -0.46% | 2.1천 |
|---|
| 2026.09.08 | ₩34,787 | ₩35,041 | ₩34,787 | ₩34,827 | +0.12% | 1천 |
|---|
| 2026.09.04 | ₩35,054 | ₩35,054 | ₩35,001 | ₩35,014 | -0.11% | 2천 |
|---|
| 2026.09.03 | ₩34,961 | ₩35,054 | ₩34,827 | ₩35,014 | +0.15% | 1천 |
|---|
| 2026.09.02 | ₩34,427 | ₩34,427 | ₩34,346 | ₩34,400 | -0.08% | 2.1천 |
|---|
| 2026.09.01 | ₩34,640 | ₩34,653 | ₩34,440 | ₩34,480 | -0.46% | 7.8천 |
|---|
| 2026.08.31 | ₩34,961 | ₩35,107 | ₩34,961 | ₩35,107 | +0.42% | 700 |
|---|
| 2026.08.28 | ₩35,374 | ₩35,374 | ₩35,214 | ₩35,214 | -0.45% | 700 |
|---|
| 2026.08.27 | ₩35,788 | ₩35,788 | ₩35,748 | ₩35,748 | -0.11% | 300 |
|---|
| 2026.08.26 | ₩35,508 | ₩35,508 | ₩35,508 | ₩35,508 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩35,388 | ₩35,388 | ₩35,374 | ₩35,374 | -0.04% | 300 |
|---|
| 2026.08.24 | ₩35,975 | ₩35,975 | ₩35,281 | ₩35,334 | -1.78% | 500 |
|---|
| 2026.08.21 | ₩35,521 | ₩35,775 | ₩35,521 | ₩35,775 | +0.71% | 1.1천 |
|---|
| 2026.08.20 | ₩35,414 | ₩35,414 | ₩35,414 | ₩35,414 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,588 | ₩35,908 | ₩35,561 | ₩35,721 | +0.38% | 4.5천 |
|---|
| 2026.08.18 | ₩36,589 | ₩36,589 | ₩35,868 | ₩35,868 | -1.97% | 2.3천 |
|---|
| 2026.08.17 | ₩36,642 | ₩36,723 | ₩36,549 | ₩36,549 | -0.26% | 3.4천 |
|---|
| 2026.08.14 | ₩36,536 | ₩36,536 | ₩36,469 | ₩36,496 | -0.11% | 1.8천 |
|---|
| 2026.08.13 | ₩36,402 | ₩36,509 | ₩36,295 | ₩36,442 | +0.11% | 800 |
|---|
| 2026.08.12 | ₩36,295 | ₩36,295 | ₩36,189 | ₩36,189 | -0.29% | 1.1천 |
|---|
| 2026.08.11 | ₩36,122 | ₩36,122 | ₩35,922 | ₩35,975 | -0.41% | 1.9천 |
|---|
| 2026.08.10 | ₩35,882 | ₩35,975 | ₩35,842 | ₩35,922 | +0.11% | 2.1천 |
|---|
| 2026.08.07 | ₩35,788 | ₩35,788 | ₩35,788 | ₩35,788 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,961 | ₩34,961 | ₩34,840 | ₩34,840 | -0.34% | 900 |
|---|
| 2026.08.05 | ₩35,601 | ₩35,615 | ₩35,187 | ₩35,187 | -1.16% | 3.7천 |
|---|
| 2026.08.04 | ₩34,920 | ₩35,401 | ₩34,920 | ₩35,348 | +1.22% | 1.9천 |
|---|
| 2026.08.03 | ₩34,066 | ₩34,707 | ₩34,066 | ₩34,653 | +1.72% | 2.8천 |
|---|
| 2026.07.31 | ₩34,734 | ₩34,734 | ₩33,679 | ₩33,986 | -2.15% | 3.7천 |
|---|
| 2026.07.30 | ₩34,079 | ₩34,079 | ₩34,079 | ₩34,079 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩33,399 | ₩33,399 | ₩33,399 | ₩33,399 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩33,826 | ₩33,866 | ₩33,772 | ₩33,853 | +0.08% | 2.7천 |
|---|
| 2026.07.27 | ₩34,066 | ₩34,066 | ₩33,666 | ₩34,026 | -0.12% | 1.5천 |
|---|
| 2026.07.24 | ₩33,999 | ₩34,120 | ₩33,813 | ₩33,813 | -0.55% | 1.6천 |
|---|
| 2026.07.23 | ₩34,413 | ₩34,413 | ₩34,053 | ₩34,173 | -0.70% | 3천 |
|---|
| 2026.07.22 | ₩34,467 | ₩34,507 | ₩34,346 | ₩34,346 | -0.35% | 700 |
|---|
| 2026.07.21 | ₩34,360 | ₩34,533 | ₩34,360 | ₩34,533 | +0.51% | 1.1천 |
|---|
| 2026.07.20 | ₩34,280 | ₩34,280 | ₩34,093 | ₩34,093 | -0.55% | 900 |
|---|
| 2026.07.17 | ₩33,626 | ₩34,093 | ₩33,626 | ₩34,066 | +1.31% | 1.6천 |
|---|
| 2026.07.16 | ₩34,146 | ₩34,253 | ₩34,146 | ₩34,253 | +0.31% | 400 |
|---|
| 2026.07.15 | ₩34,787 | ₩34,787 | ₩34,507 | ₩34,707 | -0.23% | 1.6천 |
|---|
| 2026.07.14 | ₩35,161 | ₩35,161 | ₩34,961 | ₩34,961 | -0.57% | 700 |
|---|
| 2026.07.13 | ₩34,720 | ₩34,720 | ₩34,653 | ₩34,694 | -0.08% | 300 |
|---|
| 2026.07.10 | ₩35,227 | ₩35,227 | ₩35,027 | ₩35,027 | -0.57% | 3.5천 |
|---|
| 2026.07.09 | ₩35,468 | ₩35,535 | ₩35,308 | ₩35,308 | -0.45% | 4천 |
|---|
| 2026.07.08 | ₩34,427 | ₩34,747 | ₩34,360 | ₩34,747 | +0.93% | 3.4천 |
|---|
| 2026.07.07 | ₩35,227 | ₩35,227 | ₩34,827 | ₩34,867 | -1.02% | 900 |
|---|
| 2026.07.06 | ₩35,414 | ₩35,414 | ₩35,281 | ₩35,281 | -0.38% | 2.7천 |
|---|
| 2026.07.02 | ₩35,241 | ₩35,241 | ₩34,694 | ₩34,920 | -0.91% | 900 |
|---|
| 2026.07.01 | ₩35,374 | ₩35,655 | ₩35,374 | ₩35,414 | +0.11% | 1.3천 |
|---|
| 2026.06.30 | ₩35,428 | ₩35,708 | ₩35,428 | ₩35,708 | +0.79% | 2.5천 |
|---|
| 2026.06.29 | ₩34,880 | ₩35,361 | ₩34,880 | ₩35,361 | +1.38% | 300 |
|---|
| 2026.06.26 | ₩34,440 | ₩34,707 | ₩34,440 | ₩34,587 | +0.43% | 5.2천 |
|---|
| 2026.06.25 | ₩34,840 | ₩34,840 | ₩34,480 | ₩34,480 | -1.03% | 2.4천 |
|---|
| 2026.06.24 | ₩34,774 | ₩34,774 | ₩34,613 | ₩34,613 | -0.46% | 900 |
|---|
| 2026.06.23 | ₩34,520 | ₩34,640 | ₩34,333 | ₩34,333 | -0.54% | 400 |
|---|
| 2026.06.22 | ₩34,800 | ₩34,840 | ₩34,734 | ₩34,840 | +0.12% | 1.2천 |
|---|
| 2026.06.18 | ₩34,920 | ₩34,920 | ₩34,787 | ₩34,840 | -0.23% | 2.3천 |
|---|
| 2026.06.17 | ₩35,134 | ₩35,134 | ₩34,507 | ₩34,507 | -1.79% | 5.8천 |
|---|
| 2026.06.16 | ₩35,067 | ₩35,107 | ₩34,894 | ₩34,894 | -0.49% | 400 |
|---|
| 2026.06.15 | ₩35,174 | ₩35,254 | ₩35,107 | ₩35,107 | -0.19% | 6.9천 |
|---|
| 2026.06.12 | ₩34,533 | ₩34,600 | ₩34,360 | ₩34,547 | +0.04% | 8.9천 |
|---|
| 2026.06.11 | ₩34,507 | ₩34,507 | ₩34,507 | ₩34,507 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩33,959 | ₩33,959 | ₩33,679 | ₩33,679 | -0.83% | 700 |
|---|
| 2026.06.09 | ₩34,747 | ₩34,747 | ₩33,639 | ₩34,306 | -1.27% | 2.8천 |
|---|
| 2026.06.08 | ₩34,226 | ₩34,226 | ₩34,186 | ₩34,186 | -0.12% | 300 |
|---|
| 2026.06.05 | ₩34,800 | ₩34,800 | ₩34,186 | ₩34,240 | -1.61% | 900 |
|---|
| 2026.06.04 | ₩35,094 | ₩35,227 | ₩35,094 | ₩35,214 | +0.34% | 8.1천 |
|---|
| 2026.06.03 | ₩34,961 | ₩34,961 | ₩34,894 | ₩34,907 | -0.15% | 2.5천 |
|---|
| 2026.06.02 | ₩35,041 | ₩35,201 | ₩35,041 | ₩35,201 | +0.46% | 1.6천 |
|---|
| 2026.06.01 | ₩34,974 | ₩35,321 | ₩34,974 | ₩35,321 | +0.99% | 1.5천 |
|---|
| 2026.05.29 | ₩34,907 | ₩35,014 | ₩34,734 | ₩35,014 | +0.31% | 800 |
|---|
| 2026.05.28 | ₩34,346 | ₩34,827 | ₩34,346 | ₩34,800 | +1.32% | 1.8천 |
|---|
| 2026.05.27 | ₩34,934 | ₩34,934 | ₩34,413 | ₩34,413 | -1.49% | 400 |
|---|
| 2026.05.26 | ₩34,560 | ₩34,560 | ₩34,493 | ₩34,493 | -0.19% | 1.3천 |
|---|
| 2026.05.22 | ₩34,053 | ₩34,200 | ₩34,053 | ₩34,200 | +0.43% | 400 |
|---|
| 2026.05.21 | ₩33,492 | ₩33,772 | ₩33,492 | ₩33,772 | +0.84% | 600 |
|---|
| 2026.05.20 | ₩33,505 | ₩33,679 | ₩33,505 | ₩33,666 | +0.48% | 800 |
|---|
| 2026.05.19 | ₩33,279 | ₩33,279 | ₩33,172 | ₩33,172 | -0.32% | 400 |
|---|
| 2026.05.18 | ₩33,158 | ₩33,439 | ₩33,158 | ₩33,439 | +0.85% | 900 |
|---|
| 2026.05.15 | ₩33,465 | ₩33,559 | ₩33,399 | ₩33,452 | -0.04% | 3.3천 |
|---|
| 2026.05.14 | ₩33,759 | ₩33,839 | ₩33,759 | ₩33,839 | +0.24% | 1.2천 |
|---|
| 2026.05.13 | ₩33,439 | ₩33,652 | ₩33,372 | ₩33,652 | +0.64% | 600 |
|---|
| 2026.05.12 | ₩33,666 | ₩33,746 | ₩33,639 | ₩33,706 | +0.12% | 3.6천 |
|---|
| 2026.05.11 | ₩33,839 | ₩33,906 | ₩33,839 | ₩33,866 | +0.08% | 2천 |
|---|
| 2026.05.08 | ₩33,813 | ₩33,826 | ₩33,772 | ₩33,772 | -0.12% | 3천 |
|---|
| 2026.05.07 | ₩34,453 | ₩34,453 | ₩33,999 | ₩34,133 | -0.93% | 2천 |
|---|
| 2026.05.06 | ₩34,079 | ₩34,306 | ₩34,079 | ₩34,306 | +0.67% | 1.1만 |
|---|
| 2026.05.05 | ₩33,973 | ₩33,986 | ₩33,919 | ₩33,919 | -0.16% | 1.4천 |
|---|
| 2026.05.04 | ₩33,893 | ₩33,893 | ₩33,599 | ₩33,639 | -0.75% | 1.1천 |
|---|
| 2026.05.01 | ₩33,652 | ₩33,652 | ₩33,479 | ₩33,572 | -0.24% | 4.1천 |
|---|
| 2026.04.30 | ₩33,399 | ₩33,479 | ₩33,399 | ₩33,479 | +0.24% | 20만 |
|---|