시장 데이터를 불러오는 중
전체 종목
Fidelity Enhanced Mid Cap Value ETF 과거 주가
Fidelity Enhanced Mid Cap Value ETF · FEMV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Enhanced Mid Cap Value ETF · FEMV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,981 | ₩35,981 | ₩35,981 | ₩35,981 | 0.00% | 100 |
| 2026.10.08 | ₩35,486 | ₩35,767 | ₩35,486 | ₩35,767 | +0.79% | 1.8천 |
| 2026.10.07 | ₩35,513 | ₩35,513 | ₩35,513 | ₩35,513 | 0.00% | 100 |
| 2026.10.06 | ₩35,927 | ₩35,927 | ₩35,887 | ₩35,887 | -0.11% | 200 |
| 2026.10.05 | ₩35,553 | ₩35,820 | ₩35,540 | ₩35,820 | +0.75% | 500 |
| 2026.10.02 | ₩35,606 | ₩35,606 | ₩35,553 | ₩35,553 | -0.15% | 700 |
| 2026.10.01 | ₩35,245 | ₩35,326 | ₩35,245 | ₩35,326 | +0.23% | 300 |
| 2026.09.30 | ₩34,951 | ₩35,366 | ₩34,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,138 |
| +0.54% |
| 1.5천 |
| 2026.09.29 | ₩35,165 | ₩35,245 | ₩35,112 | ₩35,245 | +0.23% | 1.2천 |
|---|
| 2026.09.28 | ₩35,473 | ₩35,473 | ₩35,326 | ₩35,326 | -0.41% | 700 |
|---|
| 2026.09.25 | ₩35,540 | ₩35,606 | ₩35,486 | ₩35,606 | +0.19% | 2.8천 |
|---|
| 2026.09.24 | ₩35,540 | ₩35,540 | ₩35,540 | ₩35,540 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩35,794 | ₩35,834 | ₩35,633 | ₩35,633 | -0.45% | 1.1천 |
|---|
| 2026.09.22 | ₩35,834 | ₩35,914 | ₩35,820 | ₩35,874 | +0.11% | 5.9천 |
|---|
| 2026.09.21 | ₩35,860 | ₩35,901 | ₩35,860 | ₩35,874 | +0.04% | 300 |
|---|
| 2026.09.18 | ₩35,767 | ₩35,794 | ₩35,767 | ₩35,794 | +0.07% | 700 |
|---|
| 2026.09.17 | ₩36,208 | ₩36,208 | ₩36,181 | ₩36,181 | -0.07% | 700 |
|---|
| 2026.09.16 | ₩36,221 | ₩36,221 | ₩35,927 | ₩35,927 | -0.81% | 300 |
|---|
| 2026.09.15 | ₩36,155 | ₩36,155 | ₩36,115 | ₩36,141 | -0.04% | 3.2천 |
|---|
| 2026.09.14 | ₩36,262 | ₩36,315 | ₩36,248 | ₩36,248 | -0.04% | 3.2천 |
|---|
| 2026.09.11 | ₩36,395 | ₩36,422 | ₩36,395 | ₩36,395 | 0.00% | 1.9천 |
|---|
| 2026.09.10 | ₩36,221 | ₩36,221 | ₩36,061 | ₩36,061 | -0.44% | 700 |
|---|
| 2026.09.09 | ₩36,502 | ₩36,502 | ₩36,342 | ₩36,342 | -0.44% | 3.1천 |
|---|
| 2026.09.08 | ₩36,796 | ₩36,810 | ₩36,676 | ₩36,676 | -0.33% | 600 |
|---|
| 2026.09.04 | ₩37,104 | ₩37,104 | ₩37,050 | ₩37,050 | -0.14% | 1.6천 |
|---|
| 2026.09.03 | ₩37,171 | ₩37,171 | ₩37,171 | ₩37,171 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩36,863 | ₩36,957 | ₩36,863 | ₩36,917 | +0.15% | 1천 |
|---|
| 2026.09.01 | ₩36,756 | ₩36,796 | ₩36,556 | ₩36,583 | -0.47% | 5.9천 |
|---|
| 2026.08.31 | ₩36,984 | ₩36,984 | ₩36,796 | ₩36,823 | -0.43% | 1.9천 |
|---|
| 2026.08.28 | ₩37,050 | ₩37,050 | ₩36,997 | ₩36,997 | -0.14% | 700 |
|---|
| 2026.08.27 | ₩37,224 | ₩37,224 | ₩37,211 | ₩37,224 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩37,211 | ₩37,345 | ₩37,211 | ₩37,345 | +0.36% | 400 |
|---|
| 2026.08.25 | ₩37,184 | ₩37,238 | ₩37,171 | ₩37,238 | +0.14% | 1.3천 |
|---|
| 2026.08.24 | ₩37,198 | ₩37,264 | ₩37,171 | ₩37,264 | +0.18% | 1.5천 |
|---|
| 2026.08.21 | ₩37,251 | ₩37,264 | ₩37,251 | ₩37,251 | 0.00% | 300 |
|---|
| 2026.08.20 | ₩37,224 | ₩37,224 | ₩37,024 | ₩37,024 | -0.54% | 3.1천 |
|---|
| 2026.08.19 | ₩37,398 | ₩37,398 | ₩37,211 | ₩37,211 | -0.50% | 300 |
|---|
| 2026.08.18 | ₩37,238 | ₩37,345 | ₩37,117 | ₩37,117 | -0.32% | 7.3천 |
|---|
| 2026.08.17 | ₩37,492 | ₩37,492 | ₩37,411 | ₩37,411 | -0.21% | 1.6천 |
|---|
| 2026.08.14 | ₩37,625 | ₩37,652 | ₩37,625 | ₩37,625 | 0.00% | 1.4천 |
|---|
| 2026.08.13 | ₩37,465 | ₩37,572 | ₩37,358 | ₩37,572 | +0.29% | 1천 |
|---|
| 2026.08.12 | ₩37,438 | ₩37,438 | ₩37,117 | ₩37,278 | -0.43% | 1.7천 |
|---|
| 2026.08.11 | ₩37,692 | ₩37,692 | ₩37,264 | ₩37,264 | -1.14% | 700 |
|---|
| 2026.08.10 | ₩37,305 | ₩37,305 | ₩37,171 | ₩37,171 | -0.36% | 4.1천 |
|---|
| 2026.08.07 | ₩37,157 | ₩37,157 | ₩37,157 | ₩37,157 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩37,064 | ₩37,064 | ₩36,823 | ₩36,823 | -0.65% | 2.1천 |
|---|
| 2026.08.05 | ₩37,198 | ₩37,198 | ₩37,050 | ₩37,050 | -0.40% | 700 |
|---|
| 2026.08.04 | ₩36,903 | ₩37,117 | ₩36,903 | ₩37,117 | +0.58% | 200 |
|---|
| 2026.08.03 | ₩36,435 | ₩36,569 | ₩36,435 | ₩36,556 | +0.33% | 2.7천 |
|---|
| 2026.07.31 | ₩36,382 | ₩36,382 | ₩36,328 | ₩36,328 | -0.15% | 2.4천 |
|---|
| 2026.07.30 | ₩36,021 | ₩36,315 | ₩36,021 | ₩36,315 | +0.82% | 200 |
|---|
| 2026.07.29 | ₩36,649 | ₩36,649 | ₩36,328 | ₩36,328 | -0.88% | 800 |
|---|
| 2026.07.28 | ₩36,529 | ₩36,636 | ₩36,502 | ₩36,636 | +0.29% | 1.2천 |
|---|
| 2026.07.27 | ₩36,168 | ₩36,168 | ₩36,168 | ₩36,168 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩36,141 | ₩36,141 | ₩35,994 | ₩35,994 | -0.41% | 1천 |
|---|
| 2026.07.23 | ₩35,713 | ₩35,713 | ₩35,660 | ₩35,660 | -0.15% | 300 |
|---|
| 2026.07.22 | ₩35,941 | ₩35,941 | ₩35,807 | ₩35,834 | -0.30% | 400 |
|---|
| 2026.07.21 | ₩35,727 | ₩35,807 | ₩35,727 | ₩35,780 | +0.15% | 4천 |
|---|
| 2026.07.20 | ₩35,673 | ₩35,673 | ₩35,673 | ₩35,673 | 0.00% | 600 |
|---|
| 2026.07.17 | ₩36,008 | ₩36,008 | ₩35,820 | ₩35,820 | -0.52% | 3천 |
|---|
| 2026.07.16 | ₩35,847 | ₩35,954 | ₩35,847 | ₩35,954 | +0.30% | 300 |
|---|
| 2026.07.15 | ₩35,874 | ₩35,874 | ₩35,633 | ₩35,713 | -0.45% | 1.2천 |
|---|
| 2026.07.14 | ₩35,647 | ₩35,687 | ₩35,647 | ₩35,687 | +0.11% | 600 |
|---|
| 2026.07.13 | ₩35,847 | ₩35,847 | ₩35,700 | ₩35,727 | -0.34% | 3.7천 |
|---|
| 2026.07.10 | ₩35,673 | ₩35,673 | ₩35,660 | ₩35,660 | -0.04% | 100 |
|---|
| 2026.07.09 | ₩35,499 | ₩35,713 | ₩35,499 | ₩35,580 | +0.23% | 2.6천 |
|---|
| 2026.07.08 | ₩35,205 | ₩35,312 | ₩35,179 | ₩35,299 | +0.27% | 1.1천 |
|---|
| 2026.07.07 | ₩35,606 | ₩35,606 | ₩35,580 | ₩35,580 | -0.08% | 4.9천 |
|---|
| 2026.07.06 | ₩35,580 | ₩35,580 | ₩35,580 | ₩35,580 | 0.00% | 1천 |
|---|
| 2026.07.02 | ₩35,486 | ₩35,486 | ₩35,486 | ₩35,486 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩35,566 | ₩35,566 | ₩35,393 | ₩35,393 | -0.49% | 3.8천 |
|---|
| 2026.06.30 | ₩35,393 | ₩35,459 | ₩35,352 | ₩35,459 | +0.19% | 3.8천 |
|---|
| 2026.06.29 | ₩35,326 | ₩35,446 | ₩35,326 | ₩35,446 | +0.34% | 500 |
|---|
| 2026.06.26 | ₩35,245 | ₩35,326 | ₩35,232 | ₩35,245 | 0.00% | 700 |
|---|
| 2026.06.25 | ₩35,620 | ₩35,620 | ₩35,459 | ₩35,459 | -0.45% | 1천 |
|---|
| 2026.06.24 | ₩35,232 | ₩35,232 | ₩34,978 | ₩34,991 | -0.68% | 1.4천 |
|---|
| 2026.06.23 | ₩34,777 | ₩34,858 | ₩34,777 | ₩34,858 | +0.23% | 200 |
|---|
| 2026.06.22 | ₩35,205 | ₩35,205 | ₩35,205 | ₩35,205 | 0.00% | 200 |
|---|
| 2026.06.18 | ₩34,978 | ₩34,978 | ₩34,938 | ₩34,938 | -0.11% | 500 |
|---|
| 2026.06.17 | ₩35,312 | ₩35,312 | ₩34,724 | ₩34,724 | -1.67% | 900 |
|---|
| 2026.06.16 | ₩35,245 | ₩35,245 | ₩35,165 | ₩35,165 | -0.23% | 1.9천 |
|---|
| 2026.06.15 | ₩35,366 | ₩35,366 | ₩35,232 | ₩35,232 | -0.38% | 2.7천 |
|---|
| 2026.06.12 | ₩34,991 | ₩35,179 | ₩34,991 | ₩35,031 | +0.11% | 1.5만 |
|---|
| 2026.06.11 | ₩34,309 | ₩34,617 | ₩34,309 | ₩34,617 | +0.90% | 400 |
|---|
| 2026.06.10 | ₩33,975 | ₩33,975 | ₩33,975 | ₩33,975 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩34,711 | ₩34,711 | ₩34,136 | ₩34,390 | -0.92% | 1.6천 |
|---|
| 2026.06.08 | ₩34,403 | ₩34,403 | ₩34,243 | ₩34,243 | -0.47% | 1.1천 |
|---|
| 2026.06.05 | ₩34,269 | ₩34,269 | ₩34,269 | ₩34,269 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,951 | ₩34,978 | ₩34,925 | ₩34,925 | -0.08% | 700 |
|---|
| 2026.06.03 | ₩34,911 | ₩34,911 | ₩34,844 | ₩34,871 | -0.11% | 600 |
|---|
| 2026.06.02 | ₩34,858 | ₩34,858 | ₩34,858 | ₩34,858 | 0.00% | 200 |
|---|
| 2026.06.01 | ₩34,376 | ₩34,537 | ₩34,376 | ₩34,537 | +0.47% | 600 |
|---|
| 2026.05.29 | ₩34,390 | ₩34,390 | ₩34,390 | ₩34,390 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩34,283 | ₩34,537 | ₩34,269 | ₩34,416 | +0.39% | 700 |
|---|
| 2026.05.27 | ₩34,457 | ₩34,457 | ₩34,309 | ₩34,309 | -0.43% | 400 |
|---|
| 2026.05.26 | ₩34,564 | ₩34,564 | ₩34,510 | ₩34,510 | -0.15% | 300 |
|---|
| 2026.05.22 | ₩34,189 | ₩34,189 | ₩34,189 | ₩34,189 | 0.00% | 1.1천 |
|---|
| 2026.05.21 | ₩33,681 | ₩33,868 | ₩33,681 | ₩33,868 | +0.56% | 1.3천 |
|---|
| 2026.05.20 | ₩33,721 | ₩33,735 | ₩33,654 | ₩33,735 | +0.04% | 700 |
|---|
| 2026.05.19 | ₩33,307 | ₩33,400 | ₩33,307 | ₩33,387 | +0.24% | 900 |
|---|
| 2026.05.18 | ₩33,213 | ₩33,587 | ₩33,213 | ₩33,547 | +1.01% | 1.4천 |
|---|
| 2026.05.15 | ₩33,654 | ₩33,654 | ₩33,480 | ₩33,507 | -0.44% | 3천 |
|---|
| 2026.05.14 | ₩33,908 | ₩33,908 | ₩33,868 | ₩33,908 | 0.00% | 2.1천 |
|---|
| 2026.05.13 | ₩33,868 | ₩33,868 | ₩33,668 | ₩33,828 | -0.12% | 800 |
|---|
| 2026.05.12 | ₩33,708 | ₩33,882 | ₩33,628 | ₩33,882 | +0.52% | 1.9천 |
|---|
| 2026.05.11 | ₩34,029 | ₩34,055 | ₩33,975 | ₩33,975 | -0.16% | 1.5천 |
|---|
| 2026.05.08 | ₩33,801 | ₩33,841 | ₩33,801 | ₩33,841 | +0.12% | 1천 |
|---|
| 2026.05.07 | ₩33,908 | ₩33,908 | ₩33,614 | ₩33,614 | -0.87% | 400 |
|---|
| 2026.05.06 | ₩34,096 | ₩34,096 | ₩34,055 | ₩34,055 | -0.12% | 1.1만 |
|---|
| 2026.05.05 | ₩33,761 | ₩33,882 | ₩33,761 | ₩33,868 | +0.32% | 1.3천 |
|---|
| 2026.05.04 | ₩33,681 | ₩33,708 | ₩33,440 | ₩33,440 | -0.71% | 1.3천 |
|---|
| 2026.05.01 | ₩33,668 | ₩33,668 | ₩33,521 | ₩33,561 | -0.32% | 2.6천 |
|---|
| 2026.04.30 | ₩33,427 | ₩33,534 | ₩33,427 | ₩33,534 | +0.32% | 20만 |
|---|