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 | ₩35,999 | ₩36,159 | ₩35,972 | ₩36,159 | +0.44% | 1.3천 |
| 2026.10.08 | ₩35,599 | ₩35,692 | ₩35,545 | ₩35,545 | -0.15% | 5만 |
| 2026.10.07 | ₩35,492 | ₩35,679 | ₩35,492 | ₩35,625 | +0.38% | 8.1천 |
| 2026.10.06 | ₩36,039 | ₩36,092 | ₩35,986 | ₩36,039 | 0.00% | 2.3천 |
| 2026.10.05 | ₩35,652 | ₩35,919 | ₩35,612 | ₩35,772 | +0.34% | 1.4만 |
| 2026.10.02 | ₩35,545 | ₩35,545 | ₩35,438 | ₩35,519 | -0.08% | 1.9천 |
| 2026.10.01 | ₩34,745 | ₩35,158 | ₩34,691 | ₩35,118 | +1.08% | 3.5천 |
| 2026.09.30 | ₩34,771 | ₩34,771 | ₩34,598 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,598 |
| -0.50% |
| 700 |
| 2026.09.29 | ₩34,678 | ₩34,678 | ₩34,625 | ₩34,625 | -0.15% | 1.4천 |
|---|
| 2026.09.28 | ₩34,931 | ₩34,931 | ₩34,531 | ₩34,545 | -1.11% | 1.5천 |
|---|
| 2026.09.25 | ₩34,945 | ₩35,092 | ₩34,945 | ₩35,012 | +0.19% | 1.6천 |
|---|
| 2026.09.24 | ₩34,731 | ₩34,905 | ₩34,731 | ₩34,905 | +0.50% | 700 |
|---|
| 2026.09.23 | ₩34,611 | ₩34,918 | ₩34,611 | ₩34,758 | +0.42% | 5.4천 |
|---|
| 2026.09.22 | ₩35,158 | ₩35,158 | ₩35,052 | ₩35,052 | -0.30% | 300 |
|---|
| 2026.09.21 | ₩34,771 | ₩34,998 | ₩34,771 | ₩34,985 | +0.61% | 300 |
|---|
| 2026.09.18 | ₩34,211 | ₩34,344 | ₩34,184 | ₩34,344 | +0.39% | 2.2천 |
|---|
| 2026.09.17 | ₩34,411 | ₩34,411 | ₩34,331 | ₩34,371 | -0.12% | 1천 |
|---|
| 2026.09.16 | ₩34,238 | ₩34,251 | ₩33,851 | ₩33,997 | -0.70% | 2천 |
|---|
| 2026.09.15 | ₩34,064 | ₩34,091 | ₩33,931 | ₩33,997 | -0.20% | 4.1천 |
|---|
| 2026.09.14 | ₩34,304 | ₩34,438 | ₩34,304 | ₩34,344 | +0.12% | 800 |
|---|
| 2026.09.11 | ₩34,518 | ₩34,598 | ₩34,518 | ₩34,545 | +0.08% | 500 |
|---|
| 2026.09.10 | ₩34,571 | ₩34,571 | ₩34,211 | ₩34,211 | -1.04% | 1.8천 |
|---|
| 2026.09.09 | ₩34,785 | ₩34,785 | ₩34,625 | ₩34,625 | -0.46% | 2.1천 |
|---|
| 2026.09.08 | ₩34,771 | ₩35,025 | ₩34,771 | ₩34,811 | +0.12% | 1천 |
|---|
| 2026.09.04 | ₩35,038 | ₩35,038 | ₩34,985 | ₩34,998 | -0.11% | 2천 |
|---|
| 2026.09.03 | ₩34,945 | ₩35,038 | ₩34,811 | ₩34,998 | +0.15% | 1천 |
|---|
| 2026.09.02 | ₩34,411 | ₩34,411 | ₩34,331 | ₩34,384 | -0.08% | 2.1천 |
|---|
| 2026.09.01 | ₩34,625 | ₩34,638 | ₩34,424 | ₩34,464 | -0.46% | 7.8천 |
|---|
| 2026.08.31 | ₩34,945 | ₩35,092 | ₩34,945 | ₩35,092 | +0.42% | 700 |
|---|
| 2026.08.28 | ₩35,358 | ₩35,358 | ₩35,198 | ₩35,198 | -0.45% | 700 |
|---|
| 2026.08.27 | ₩35,772 | ₩35,772 | ₩35,732 | ₩35,732 | -0.11% | 300 |
|---|
| 2026.08.26 | ₩35,492 | ₩35,492 | ₩35,492 | ₩35,492 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩35,372 | ₩35,372 | ₩35,358 | ₩35,358 | -0.04% | 300 |
|---|
| 2026.08.24 | ₩35,959 | ₩35,959 | ₩35,265 | ₩35,318 | -1.78% | 500 |
|---|
| 2026.08.21 | ₩35,505 | ₩35,759 | ₩35,505 | ₩35,759 | +0.71% | 1.1천 |
|---|
| 2026.08.20 | ₩35,398 | ₩35,398 | ₩35,398 | ₩35,398 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩35,572 | ₩35,892 | ₩35,545 | ₩35,705 | +0.38% | 4.5천 |
|---|
| 2026.08.18 | ₩36,573 | ₩36,573 | ₩35,852 | ₩35,852 | -1.97% | 2.3천 |
|---|
| 2026.08.17 | ₩36,626 | ₩36,706 | ₩36,533 | ₩36,533 | -0.26% | 3.4천 |
|---|
| 2026.08.14 | ₩36,519 | ₩36,519 | ₩36,453 | ₩36,479 | -0.11% | 1.8천 |
|---|
| 2026.08.13 | ₩36,386 | ₩36,493 | ₩36,279 | ₩36,426 | +0.11% | 800 |
|---|
| 2026.08.12 | ₩36,279 | ₩36,279 | ₩36,172 | ₩36,172 | -0.29% | 1.1천 |
|---|
| 2026.08.11 | ₩36,106 | ₩36,106 | ₩35,905 | ₩35,959 | -0.41% | 1.9천 |
|---|
| 2026.08.10 | ₩35,865 | ₩35,959 | ₩35,825 | ₩35,905 | +0.11% | 2.1천 |
|---|
| 2026.08.07 | ₩35,772 | ₩35,772 | ₩35,772 | ₩35,772 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩34,945 | ₩34,945 | ₩34,825 | ₩34,825 | -0.34% | 900 |
|---|
| 2026.08.05 | ₩35,585 | ₩35,599 | ₩35,172 | ₩35,172 | -1.16% | 3.7천 |
|---|
| 2026.08.04 | ₩34,905 | ₩35,385 | ₩34,905 | ₩35,332 | +1.22% | 1.9천 |
|---|
| 2026.08.03 | ₩34,051 | ₩34,691 | ₩34,051 | ₩34,638 | +1.72% | 2.8천 |
|---|
| 2026.07.31 | ₩34,718 | ₩34,718 | ₩33,664 | ₩33,971 | -2.15% | 3.7천 |
|---|
| 2026.07.30 | ₩34,064 | ₩34,064 | ₩34,064 | ₩34,064 | 0.00% | 200 |
|---|
| 2026.07.29 | ₩33,384 | ₩33,384 | ₩33,384 | ₩33,384 | 0.00% | 200 |
|---|
| 2026.07.28 | ₩33,811 | ₩33,851 | ₩33,757 | ₩33,837 | +0.08% | 2.7천 |
|---|
| 2026.07.27 | ₩34,051 | ₩34,051 | ₩33,651 | ₩34,011 | -0.12% | 1.5천 |
|---|
| 2026.07.24 | ₩33,984 | ₩34,104 | ₩33,797 | ₩33,797 | -0.55% | 1.6천 |
|---|
| 2026.07.23 | ₩34,398 | ₩34,398 | ₩34,037 | ₩34,158 | -0.70% | 3천 |
|---|
| 2026.07.22 | ₩34,451 | ₩34,491 | ₩34,331 | ₩34,331 | -0.35% | 700 |
|---|
| 2026.07.21 | ₩34,344 | ₩34,518 | ₩34,344 | ₩34,518 | +0.51% | 1.1천 |
|---|
| 2026.07.20 | ₩34,264 | ₩34,264 | ₩34,078 | ₩34,078 | -0.55% | 900 |
|---|
| 2026.07.17 | ₩33,611 | ₩34,078 | ₩33,611 | ₩34,051 | +1.31% | 1.6천 |
|---|
| 2026.07.16 | ₩34,131 | ₩34,238 | ₩34,131 | ₩34,238 | +0.31% | 400 |
|---|
| 2026.07.15 | ₩34,771 | ₩34,771 | ₩34,491 | ₩34,691 | -0.23% | 1.6천 |
|---|
| 2026.07.14 | ₩35,145 | ₩35,145 | ₩34,945 | ₩34,945 | -0.57% | 700 |
|---|
| 2026.07.13 | ₩34,705 | ₩34,705 | ₩34,638 | ₩34,678 | -0.08% | 300 |
|---|
| 2026.07.10 | ₩35,212 | ₩35,212 | ₩35,012 | ₩35,012 | -0.57% | 3.5천 |
|---|
| 2026.07.09 | ₩35,452 | ₩35,519 | ₩35,292 | ₩35,292 | -0.45% | 4천 |
|---|
| 2026.07.08 | ₩34,411 | ₩34,731 | ₩34,344 | ₩34,731 | +0.93% | 3.4천 |
|---|
| 2026.07.07 | ₩35,212 | ₩35,212 | ₩34,811 | ₩34,851 | -1.02% | 900 |
|---|
| 2026.07.06 | ₩35,398 | ₩35,398 | ₩35,265 | ₩35,265 | -0.38% | 2.7천 |
|---|
| 2026.07.02 | ₩35,225 | ₩35,225 | ₩34,678 | ₩34,905 | -0.91% | 900 |
|---|
| 2026.07.01 | ₩35,358 | ₩35,639 | ₩35,358 | ₩35,398 | +0.11% | 1.3천 |
|---|
| 2026.06.30 | ₩35,412 | ₩35,692 | ₩35,412 | ₩35,692 | +0.79% | 2.5천 |
|---|
| 2026.06.29 | ₩34,865 | ₩35,345 | ₩34,865 | ₩35,345 | +1.38% | 300 |
|---|
| 2026.06.26 | ₩34,424 | ₩34,691 | ₩34,424 | ₩34,571 | +0.43% | 5.2천 |
|---|
| 2026.06.25 | ₩34,825 | ₩34,825 | ₩34,464 | ₩34,464 | -1.03% | 2.4천 |
|---|
| 2026.06.24 | ₩34,758 | ₩34,758 | ₩34,598 | ₩34,598 | -0.46% | 900 |
|---|
| 2026.06.23 | ₩34,504 | ₩34,625 | ₩34,318 | ₩34,318 | -0.54% | 400 |
|---|
| 2026.06.22 | ₩34,785 | ₩34,825 | ₩34,718 | ₩34,825 | +0.12% | 1.2천 |
|---|
| 2026.06.18 | ₩34,905 | ₩34,905 | ₩34,771 | ₩34,825 | -0.23% | 2.3천 |
|---|
| 2026.06.17 | ₩35,118 | ₩35,118 | ₩34,491 | ₩34,491 | -1.79% | 5.8천 |
|---|
| 2026.06.16 | ₩35,052 | ₩35,092 | ₩34,878 | ₩34,878 | -0.49% | 400 |
|---|
| 2026.06.15 | ₩35,158 | ₩35,238 | ₩35,092 | ₩35,092 | -0.19% | 6.9천 |
|---|
| 2026.06.12 | ₩34,518 | ₩34,585 | ₩34,344 | ₩34,531 | +0.04% | 8.9천 |
|---|
| 2026.06.11 | ₩34,491 | ₩34,491 | ₩34,491 | ₩34,491 | 0.00% | 400 |
|---|
| 2026.06.10 | ₩33,944 | ₩33,944 | ₩33,664 | ₩33,664 | -0.83% | 700 |
|---|
| 2026.06.09 | ₩34,731 | ₩34,731 | ₩33,624 | ₩34,291 | -1.27% | 2.8천 |
|---|
| 2026.06.08 | ₩34,211 | ₩34,211 | ₩34,171 | ₩34,171 | -0.12% | 300 |
|---|
| 2026.06.05 | ₩34,785 | ₩34,785 | ₩34,171 | ₩34,224 | -1.61% | 900 |
|---|
| 2026.06.04 | ₩35,078 | ₩35,212 | ₩35,078 | ₩35,198 | +0.34% | 8.1천 |
|---|
| 2026.06.03 | ₩34,945 | ₩34,945 | ₩34,878 | ₩34,891 | -0.15% | 2.5천 |
|---|
| 2026.06.02 | ₩35,025 | ₩35,185 | ₩35,025 | ₩35,185 | +0.46% | 1.6천 |
|---|
| 2026.06.01 | ₩34,958 | ₩35,305 | ₩34,958 | ₩35,305 | +0.99% | 1.5천 |
|---|
| 2026.05.29 | ₩34,891 | ₩34,998 | ₩34,718 | ₩34,998 | +0.31% | 800 |
|---|
| 2026.05.28 | ₩34,331 | ₩34,811 | ₩34,331 | ₩34,785 | +1.32% | 1.8천 |
|---|
| 2026.05.27 | ₩34,918 | ₩34,918 | ₩34,398 | ₩34,398 | -1.49% | 400 |
|---|
| 2026.05.26 | ₩34,545 | ₩34,545 | ₩34,478 | ₩34,478 | -0.19% | 1.3천 |
|---|
| 2026.05.22 | ₩34,037 | ₩34,184 | ₩34,037 | ₩34,184 | +0.43% | 400 |
|---|
| 2026.05.21 | ₩33,477 | ₩33,757 | ₩33,477 | ₩33,757 | +0.84% | 600 |
|---|
| 2026.05.20 | ₩33,490 | ₩33,664 | ₩33,490 | ₩33,651 | +0.48% | 800 |
|---|
| 2026.05.19 | ₩33,264 | ₩33,264 | ₩33,157 | ₩33,157 | -0.32% | 400 |
|---|
| 2026.05.18 | ₩33,144 | ₩33,424 | ₩33,144 | ₩33,424 | +0.85% | 900 |
|---|
| 2026.05.15 | ₩33,450 | ₩33,544 | ₩33,384 | ₩33,437 | -0.04% | 3.3천 |
|---|
| 2026.05.14 | ₩33,744 | ₩33,824 | ₩33,744 | ₩33,824 | +0.24% | 1.2천 |
|---|
| 2026.05.13 | ₩33,424 | ₩33,637 | ₩33,357 | ₩33,637 | +0.64% | 600 |
|---|
| 2026.05.12 | ₩33,651 | ₩33,731 | ₩33,624 | ₩33,691 | +0.12% | 3.6천 |
|---|
| 2026.05.11 | ₩33,824 | ₩33,891 | ₩33,824 | ₩33,851 | +0.08% | 2천 |
|---|
| 2026.05.08 | ₩33,797 | ₩33,811 | ₩33,757 | ₩33,757 | -0.12% | 3천 |
|---|
| 2026.05.07 | ₩34,438 | ₩34,438 | ₩33,984 | ₩34,118 | -0.93% | 2천 |
|---|
| 2026.05.06 | ₩34,064 | ₩34,291 | ₩34,064 | ₩34,291 | +0.67% | 1.1만 |
|---|
| 2026.05.05 | ₩33,957 | ₩33,971 | ₩33,904 | ₩33,904 | -0.16% | 1.4천 |
|---|
| 2026.05.04 | ₩33,877 | ₩33,877 | ₩33,584 | ₩33,624 | -0.75% | 1.1천 |
|---|
| 2026.05.01 | ₩33,637 | ₩33,637 | ₩33,464 | ₩33,557 | -0.24% | 4.1천 |
|---|
| 2026.04.30 | ₩33,384 | ₩33,464 | ₩33,384 | ₩33,464 | +0.24% | 20만 |
|---|