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 | ₩36,010 | ₩36,170 | ₩35,983 | ₩36,170 | +0.44% | 1.3천 |
| 2026.10.08 | ₩35,609 | ₩35,703 | ₩35,556 | ₩35,556 | -0.15% | 5만 |
| 2026.10.07 | ₩35,502 | ₩35,689 | ₩35,502 | ₩35,636 | +0.38% | 8.1천 |
| 2026.10.06 | ₩36,050 | ₩36,103 | ₩35,996 | ₩36,050 | 0.00% | 2.3천 |
| 2026.10.05 | ₩35,663 | ₩35,930 | ₩35,623 | ₩35,783 | +0.34% | 1.4만 |
| 2026.10.02 | ₩35,556 | ₩35,556 | ₩35,449 | ₩35,529 | -0.08% | 1.9천 |
| 2026.10.01 | ₩34,755 | ₩35,169 | ₩34,702 | ₩35,129 | +1.08% | 3.5천 |
| 2026.09.30 | ₩34,782 | ₩34,782 | ₩34,608 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,608 |
| -0.50% |
| 700 |
| 2026.09.29 | ₩34,688 | ₩34,688 | ₩34,635 | ₩34,635 | -0.15% | 1.4천 |
|---|
| 2026.09.28 | ₩34,942 | ₩34,942 | ₩34,542 | ₩34,555 | -1.11% | 1.5천 |
|---|
| 2026.09.25 | ₩34,955 | ₩35,102 | ₩34,955 | ₩35,022 | +0.19% | 1.6천 |
|---|
| 2026.09.24 | ₩34,742 | ₩34,915 | ₩34,742 | ₩34,915 | +0.50% | 700 |
|---|
| 2026.09.23 | ₩34,622 | ₩34,929 | ₩34,622 | ₩34,768 | +0.42% | 5.4천 |
|---|
| 2026.09.22 | ₩35,169 | ₩35,169 | ₩35,062 | ₩35,062 | -0.30% | 300 |
|---|
| 2026.09.21 | ₩34,782 | ₩35,009 | ₩34,782 | ₩34,995 | +0.61% | 300 |
|---|
| 2026.09.18 | ₩34,221 | ₩34,355 | ₩34,195 | ₩34,355 | +0.39% | 2.2천 |
|---|
| 2026.09.17 | ₩34,421 | ₩34,421 | ₩34,341 | ₩34,381 | -0.12% | 1천 |
|---|
| 2026.09.16 | ₩34,248 | ₩34,261 | ₩33,861 | ₩34,008 | -0.70% | 2천 |
|---|
| 2026.09.15 | ₩34,074 | ₩34,101 | ₩33,941 | ₩34,008 | -0.20% | 4.1천 |
|---|
| 2026.09.14 | ₩34,315 | ₩34,448 | ₩34,315 | ₩34,355 | +0.12% | 800 |
|---|
| 2026.09.11 | ₩34,528 | ₩34,608 | ₩34,528 | ₩34,555 | +0.08% | 500 |
|---|
| 2026.09.10 | ₩34,582 | ₩34,582 | ₩34,221 | ₩34,221 | -1.04% | 1.8천 |
|---|
| 2026.09.09 | ₩34,795 | ₩34,795 | ₩34,635 | ₩34,635 | -0.46% | 2.1천 |
|---|
| 2026.09.08 | ₩34,782 | ₩35,035 | ₩34,782 | ₩34,822 | +0.12% | 1천 |
|---|
| 2026.09.04 | ₩35,049 | ₩35,049 | ₩34,995 | ₩35,009 | -0.11% | 2천 |
|---|
| 2026.09.03 | ₩34,955 | ₩35,049 | ₩34,822 | ₩35,009 | +0.15% | 1천 |
|---|
| 2026.09.02 | ₩34,421 | ₩34,421 | ₩34,341 | ₩34,395 | -0.08% | 2.1천 |
|---|
| 2026.09.01 | ₩34,635 | ₩34,648 | ₩34,435 | ₩34,475 | -0.46% | 7.8천 |
|---|
| 2026.08.31 | ₩34,955 | ₩35,102 | ₩34,955 | ₩35,102 | +0.42% | 700 |
|---|
| 2026.08.28 | ₩35,369 | ₩35,369 | ₩35,209 | ₩35,209 | -0.45% | 700 |
|---|
| 2026.08.27 | ₩35,783 | ₩35,783 | ₩35,743 | ₩35,743 | -0.11% | 300 |
|---|
| 2026.08.26 | ₩35,502 | ₩35,502 | ₩35,502 | ₩35,502 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩35,382 | ₩35,382 | ₩35,369 | ₩35,369 | -0.04% | 300 |
|---|
| 2026.08.24 | ₩35,970 | ₩35,970 | ₩35,276 | ₩35,329 | -1.78% | 500 |
|---|
| 2026.08.21 | ₩35,516 | ₩35,769 | ₩35,516 | ₩35,769 | +0.71% | 1.1천 |
|---|
| 2026.08.20 | ₩35,409 | ₩35,409 | ₩35,409 | ₩35,409 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,583 | ₩35,903 | ₩35,556 | ₩35,716 | +0.38% | 4.5천 |
|---|
| 2026.08.18 | ₩36,584 | ₩36,584 | ₩35,863 | ₩35,863 | -1.97% | 2.3천 |
|---|
| 2026.08.17 | ₩36,637 | ₩36,717 | ₩36,544 | ₩36,544 | -0.26% | 3.4천 |
|---|
| 2026.08.14 | ₩36,530 | ₩36,530 | ₩36,463 | ₩36,490 | -0.11% | 1.8천 |
|---|
| 2026.08.13 | ₩36,397 | ₩36,503 | ₩36,290 | ₩36,437 | +0.11% | 800 |
|---|
| 2026.08.12 | ₩36,290 | ₩36,290 | ₩36,183 | ₩36,183 | -0.29% | 1.1천 |
|---|
| 2026.08.11 | ₩36,116 | ₩36,116 | ₩35,916 | ₩35,970 | -0.41% | 1.9천 |
|---|
| 2026.08.10 | ₩35,876 | ₩35,970 | ₩35,836 | ₩35,916 | +0.11% | 2.1천 |
|---|
| 2026.08.07 | ₩35,783 | ₩35,783 | ₩35,783 | ₩35,783 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,955 | ₩34,955 | ₩34,835 | ₩34,835 | -0.34% | 900 |
|---|
| 2026.08.05 | ₩35,596 | ₩35,609 | ₩35,182 | ₩35,182 | -1.16% | 3.7천 |
|---|
| 2026.08.04 | ₩34,915 | ₩35,396 | ₩34,915 | ₩35,342 | +1.22% | 1.9천 |
|---|
| 2026.08.03 | ₩34,061 | ₩34,702 | ₩34,061 | ₩34,648 | +1.72% | 2.8천 |
|---|
| 2026.07.31 | ₩34,728 | ₩34,728 | ₩33,674 | ₩33,981 | -2.15% | 3.7천 |
|---|
| 2026.07.30 | ₩34,074 | ₩34,074 | ₩34,074 | ₩34,074 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩33,394 | ₩33,394 | ₩33,394 | ₩33,394 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩33,821 | ₩33,861 | ₩33,767 | ₩33,847 | +0.08% | 2.7천 |
|---|
| 2026.07.27 | ₩34,061 | ₩34,061 | ₩33,661 | ₩34,021 | -0.12% | 1.5천 |
|---|
| 2026.07.24 | ₩33,994 | ₩34,114 | ₩33,807 | ₩33,807 | -0.55% | 1.6천 |
|---|
| 2026.07.23 | ₩34,408 | ₩34,408 | ₩34,048 | ₩34,168 | -0.70% | 3천 |
|---|
| 2026.07.22 | ₩34,461 | ₩34,501 | ₩34,341 | ₩34,341 | -0.35% | 700 |
|---|
| 2026.07.21 | ₩34,355 | ₩34,528 | ₩34,355 | ₩34,528 | +0.51% | 1.1천 |
|---|
| 2026.07.20 | ₩34,275 | ₩34,275 | ₩34,088 | ₩34,088 | -0.55% | 900 |
|---|
| 2026.07.17 | ₩33,621 | ₩34,088 | ₩33,621 | ₩34,061 | +1.31% | 1.6천 |
|---|
| 2026.07.16 | ₩34,141 | ₩34,248 | ₩34,141 | ₩34,248 | +0.31% | 400 |
|---|
| 2026.07.15 | ₩34,782 | ₩34,782 | ₩34,501 | ₩34,702 | -0.23% | 1.6천 |
|---|
| 2026.07.14 | ₩35,155 | ₩35,155 | ₩34,955 | ₩34,955 | -0.57% | 700 |
|---|
| 2026.07.13 | ₩34,715 | ₩34,715 | ₩34,648 | ₩34,688 | -0.08% | 300 |
|---|
| 2026.07.10 | ₩35,222 | ₩35,222 | ₩35,022 | ₩35,022 | -0.57% | 3.5천 |
|---|
| 2026.07.09 | ₩35,462 | ₩35,529 | ₩35,302 | ₩35,302 | -0.45% | 4천 |
|---|
| 2026.07.08 | ₩34,421 | ₩34,742 | ₩34,355 | ₩34,742 | +0.93% | 3.4천 |
|---|
| 2026.07.07 | ₩35,222 | ₩35,222 | ₩34,822 | ₩34,862 | -1.02% | 900 |
|---|
| 2026.07.06 | ₩35,409 | ₩35,409 | ₩35,276 | ₩35,276 | -0.38% | 2.7천 |
|---|
| 2026.07.02 | ₩35,236 | ₩35,236 | ₩34,688 | ₩34,915 | -0.91% | 900 |
|---|
| 2026.07.01 | ₩35,369 | ₩35,649 | ₩35,369 | ₩35,409 | +0.11% | 1.3천 |
|---|
| 2026.06.30 | ₩35,422 | ₩35,703 | ₩35,422 | ₩35,703 | +0.79% | 2.5천 |
|---|
| 2026.06.29 | ₩34,875 | ₩35,356 | ₩34,875 | ₩35,356 | +1.38% | 300 |
|---|
| 2026.06.26 | ₩34,435 | ₩34,702 | ₩34,435 | ₩34,582 | +0.43% | 5.2천 |
|---|
| 2026.06.25 | ₩34,835 | ₩34,835 | ₩34,475 | ₩34,475 | -1.03% | 2.4천 |
|---|
| 2026.06.24 | ₩34,768 | ₩34,768 | ₩34,608 | ₩34,608 | -0.46% | 900 |
|---|
| 2026.06.23 | ₩34,515 | ₩34,635 | ₩34,328 | ₩34,328 | -0.54% | 400 |
|---|
| 2026.06.22 | ₩34,795 | ₩34,835 | ₩34,728 | ₩34,835 | +0.12% | 1.2천 |
|---|
| 2026.06.18 | ₩34,915 | ₩34,915 | ₩34,782 | ₩34,835 | -0.23% | 2.3천 |
|---|
| 2026.06.17 | ₩35,129 | ₩35,129 | ₩34,501 | ₩34,501 | -1.79% | 5.8천 |
|---|
| 2026.06.16 | ₩35,062 | ₩35,102 | ₩34,889 | ₩34,889 | -0.49% | 400 |
|---|
| 2026.06.15 | ₩35,169 | ₩35,249 | ₩35,102 | ₩35,102 | -0.19% | 6.9천 |
|---|
| 2026.06.12 | ₩34,528 | ₩34,595 | ₩34,355 | ₩34,542 | +0.04% | 8.9천 |
|---|
| 2026.06.11 | ₩34,501 | ₩34,501 | ₩34,501 | ₩34,501 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩33,954 | ₩33,954 | ₩33,674 | ₩33,674 | -0.83% | 700 |
|---|
| 2026.06.09 | ₩34,742 | ₩34,742 | ₩33,634 | ₩34,301 | -1.27% | 2.8천 |
|---|
| 2026.06.08 | ₩34,221 | ₩34,221 | ₩34,181 | ₩34,181 | -0.12% | 300 |
|---|
| 2026.06.05 | ₩34,795 | ₩34,795 | ₩34,181 | ₩34,235 | -1.61% | 900 |
|---|
| 2026.06.04 | ₩35,089 | ₩35,222 | ₩35,089 | ₩35,209 | +0.34% | 8.1천 |
|---|
| 2026.06.03 | ₩34,955 | ₩34,955 | ₩34,889 | ₩34,902 | -0.15% | 2.5천 |
|---|
| 2026.06.02 | ₩35,035 | ₩35,196 | ₩35,035 | ₩35,196 | +0.46% | 1.6천 |
|---|
| 2026.06.01 | ₩34,969 | ₩35,316 | ₩34,969 | ₩35,316 | +0.99% | 1.5천 |
|---|
| 2026.05.29 | ₩34,902 | ₩35,009 | ₩34,728 | ₩35,009 | +0.31% | 800 |
|---|
| 2026.05.28 | ₩34,341 | ₩34,822 | ₩34,341 | ₩34,795 | +1.32% | 1.8천 |
|---|
| 2026.05.27 | ₩34,929 | ₩34,929 | ₩34,408 | ₩34,408 | -1.49% | 400 |
|---|
| 2026.05.26 | ₩34,555 | ₩34,555 | ₩34,488 | ₩34,488 | -0.19% | 1.3천 |
|---|
| 2026.05.22 | ₩34,048 | ₩34,195 | ₩34,048 | ₩34,195 | +0.43% | 400 |
|---|
| 2026.05.21 | ₩33,487 | ₩33,767 | ₩33,487 | ₩33,767 | +0.84% | 600 |
|---|
| 2026.05.20 | ₩33,500 | ₩33,674 | ₩33,500 | ₩33,661 | +0.48% | 800 |
|---|
| 2026.05.19 | ₩33,274 | ₩33,274 | ₩33,167 | ₩33,167 | -0.32% | 400 |
|---|
| 2026.05.18 | ₩33,153 | ₩33,434 | ₩33,153 | ₩33,434 | +0.85% | 900 |
|---|
| 2026.05.15 | ₩33,460 | ₩33,554 | ₩33,394 | ₩33,447 | -0.04% | 3.3천 |
|---|
| 2026.05.14 | ₩33,754 | ₩33,834 | ₩33,754 | ₩33,834 | +0.24% | 1.2천 |
|---|
| 2026.05.13 | ₩33,434 | ₩33,647 | ₩33,367 | ₩33,647 | +0.64% | 600 |
|---|
| 2026.05.12 | ₩33,661 | ₩33,741 | ₩33,634 | ₩33,701 | +0.12% | 3.6천 |
|---|
| 2026.05.11 | ₩33,834 | ₩33,901 | ₩33,834 | ₩33,861 | +0.08% | 2천 |
|---|
| 2026.05.08 | ₩33,807 | ₩33,821 | ₩33,767 | ₩33,767 | -0.12% | 3천 |
|---|
| 2026.05.07 | ₩34,448 | ₩34,448 | ₩33,994 | ₩34,128 | -0.93% | 2천 |
|---|
| 2026.05.06 | ₩34,074 | ₩34,301 | ₩34,074 | ₩34,301 | +0.67% | 1.1만 |
|---|
| 2026.05.05 | ₩33,968 | ₩33,981 | ₩33,914 | ₩33,914 | -0.16% | 1.4천 |
|---|
| 2026.05.04 | ₩33,888 | ₩33,888 | ₩33,594 | ₩33,634 | -0.75% | 1.1천 |
|---|
| 2026.05.01 | ₩33,647 | ₩33,647 | ₩33,474 | ₩33,567 | -0.24% | 4.1천 |
|---|
| 2026.04.30 | ₩33,394 | ₩33,474 | ₩33,394 | ₩33,474 | +0.24% | 20만 |
|---|