시장 데이터를 불러오는 중
전체 종목
Fidelity Enhanced Small Cap Growth ETF 과거 주가
Fidelity Enhanced Small Cap Growth ETF · FSEG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Enhanced Small Cap Growth ETF · FSEG · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,034 | ₩35,088 | ₩35,021 | ₩35,088 | +0.15% | 1.7천 |
| 2026.10.08 | ₩34,593 | ₩34,754 | ₩34,593 | ₩34,754 | +0.46% | 1천 |
| 2026.10.07 | ₩35,088 | ₩35,088 | ₩34,874 | ₩34,874 | -0.61% | 1.8천 |
| 2026.10.06 | ₩35,930 | ₩35,930 | ₩35,248 | ₩35,315 | -1.71% | 7.4천 |
| 2026.10.05 | ₩35,195 | ₩35,516 | ₩35,195 | ₩35,516 | +0.91% | 1.2천 |
| 2026.10.02 | ₩35,489 | ₩35,516 | ₩35,235 | ₩35,302 | -0.53% | 1.9천 |
| 2026.10.01 | ₩35,034 | ₩35,101 | ₩34,740 | ₩34,914 | -0.34% | 4.5천 |
| 2026.09.30 | ₩34,914 | ₩34,941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,794 |
| -0.34% |
| 1.4천 |
| 2026.09.29 | ₩34,567 | ₩34,740 | ₩34,567 | ₩34,740 | +0.50% | 300 |
|---|
| 2026.09.28 | ₩34,540 | ₩34,901 | ₩34,540 | ₩34,740 | +0.58% | 5.8천 |
|---|
| 2026.09.25 | ₩35,101 | ₩35,101 | ₩34,927 | ₩34,927 | -0.50% | 1.7천 |
|---|
| 2026.09.24 | ₩34,687 | ₩34,927 | ₩34,553 | ₩34,861 | +0.50% | 6천 |
|---|
| 2026.09.23 | ₩35,008 | ₩35,008 | ₩34,874 | ₩34,914 | -0.27% | 6.3천 |
|---|
| 2026.09.22 | ₩35,449 | ₩35,569 | ₩35,449 | ₩35,569 | +0.34% | 5.1천 |
|---|
| 2026.09.21 | ₩34,700 | ₩35,462 | ₩34,700 | ₩35,382 | +1.96% | 1.5천 |
|---|
| 2026.09.18 | ₩35,101 | ₩35,101 | ₩35,101 | ₩35,101 | 0.00% | 1.6천 |
|---|
| 2026.09.17 | ₩35,475 | ₩35,475 | ₩35,302 | ₩35,302 | -0.49% | 500 |
|---|
| 2026.09.16 | ₩35,141 | ₩35,168 | ₩34,660 | ₩34,994 | -0.42% | 1.3천 |
|---|
| 2026.09.15 | ₩34,874 | ₩34,874 | ₩34,874 | ₩34,874 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩35,556 | ₩35,556 | ₩35,302 | ₩35,302 | -0.71% | 300 |
|---|
| 2026.09.11 | ₩35,596 | ₩35,596 | ₩35,529 | ₩35,529 | -0.19% | 400 |
|---|
| 2026.09.10 | ₩35,529 | ₩35,529 | ₩35,208 | ₩35,208 | -0.90% | 300 |
|---|
| 2026.09.09 | ₩35,836 | ₩35,836 | ₩35,756 | ₩35,756 | -0.22% | 400 |
|---|
| 2026.09.08 | ₩36,425 | ₩36,425 | ₩36,184 | ₩36,184 | -0.66% | 1천 |
|---|
| 2026.09.04 | ₩36,251 | ₩36,277 | ₩36,251 | ₩36,277 | +0.07% | 1천 |
|---|
| 2026.09.03 | ₩36,171 | ₩36,171 | ₩36,171 | ₩36,171 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩35,836 | ₩35,970 | ₩35,836 | ₩35,970 | +0.37% | 300 |
|---|
| 2026.09.01 | ₩35,903 | ₩35,970 | ₩35,649 | ₩35,649 | -0.71% | 3.3천 |
|---|
| 2026.08.31 | ₩36,090 | ₩36,264 | ₩36,010 | ₩36,264 | +0.48% | 1.9천 |
|---|
| 2026.08.28 | ₩36,759 | ₩36,759 | ₩36,425 | ₩36,425 | -0.91% | 2천 |
|---|
| 2026.08.27 | ₩37,039 | ₩37,133 | ₩37,039 | ₩37,133 | +0.25% | 200 |
|---|
| 2026.08.26 | ₩36,959 | ₩36,959 | ₩36,959 | ₩36,959 | 0.00% | 500 |
|---|
| 2026.08.25 | ₩36,772 | ₩36,812 | ₩36,772 | ₩36,812 | +0.11% | 1.2천 |
|---|
| 2026.08.24 | ₩36,625 | ₩36,705 | ₩36,598 | ₩36,598 | -0.07% | 1.5천 |
|---|
| 2026.08.21 | ₩36,959 | ₩36,959 | ₩36,959 | ₩36,959 | 0.00% | 200 |
|---|
| 2026.08.20 | ₩36,732 | ₩36,732 | ₩36,545 | ₩36,545 | -0.51% | 3.4천 |
|---|
| 2026.08.19 | ₩37,333 | ₩37,347 | ₩37,200 | ₩37,200 | -0.36% | 1.5천 |
|---|
| 2026.08.18 | ₩37,307 | ₩37,307 | ₩37,186 | ₩37,186 | -0.32% | 500 |
|---|
| 2026.08.17 | ₩38,884 | ₩38,884 | ₩37,841 | ₩37,855 | -2.65% | 1.9천 |
|---|
| 2026.08.14 | ₩37,788 | ₩37,895 | ₩37,721 | ₩37,895 | +0.28% | 2천 |
|---|
| 2026.08.13 | ₩37,734 | ₩37,734 | ₩37,521 | ₩37,614 | -0.32% | 3.4천 |
|---|
| 2026.08.12 | ₩37,481 | ₩37,614 | ₩37,481 | ₩37,561 | +0.21% | 1천 |
|---|
| 2026.08.11 | ₩37,387 | ₩37,387 | ₩37,280 | ₩37,280 | -0.29% | 1.5천 |
|---|
| 2026.08.10 | ₩37,547 | ₩37,547 | ₩37,267 | ₩37,267 | -0.75% | 3.8천 |
|---|
| 2026.08.07 | ₩37,507 | ₩37,507 | ₩37,414 | ₩37,467 | -0.11% | 1.7천 |
|---|
| 2026.08.06 | ₩37,200 | ₩37,200 | ₩36,973 | ₩36,973 | -0.61% | 3.2천 |
|---|
| 2026.08.05 | ₩37,681 | ₩37,681 | ₩37,253 | ₩37,253 | -1.14% | 6.3천 |
|---|
| 2026.08.04 | ₩37,227 | ₩37,427 | ₩37,227 | ₩37,414 | +0.50% | 1.3천 |
|---|
| 2026.08.03 | ₩36,932 | ₩36,932 | ₩36,090 | ₩36,465 | -1.27% | 4.2천 |
|---|
| 2026.07.31 | ₩36,384 | ₩36,384 | ₩35,569 | ₩35,743 | -1.76% | 8.8천 |
|---|
| 2026.07.30 | ₩35,729 | ₩36,184 | ₩35,729 | ₩35,983 | +0.71% | 1.1만 |
|---|
| 2026.07.29 | ₩35,328 | ₩35,502 | ₩35,168 | ₩35,222 | -0.30% | 900 |
|---|
| 2026.07.28 | ₩35,903 | ₩35,930 | ₩35,890 | ₩35,930 | +0.07% | 1.7천 |
|---|
| 2026.07.27 | ₩35,783 | ₩36,104 | ₩35,783 | ₩36,104 | +0.90% | 600 |
|---|
| 2026.07.24 | ₩35,836 | ₩35,836 | ₩35,676 | ₩35,676 | -0.45% | 500 |
|---|
| 2026.07.23 | ₩36,090 | ₩36,130 | ₩35,943 | ₩36,024 | -0.19% | 4.4천 |
|---|
| 2026.07.22 | ₩36,705 | ₩36,705 | ₩36,318 | ₩36,318 | -1.06% | 1.6천 |
|---|
| 2026.07.21 | ₩36,585 | ₩36,879 | ₩36,585 | ₩36,839 | +0.69% | 3.6천 |
|---|
| 2026.07.20 | ₩36,398 | ₩36,398 | ₩36,224 | ₩36,224 | -0.48% | 500 |
|---|
| 2026.07.17 | ₩36,224 | ₩36,491 | ₩36,224 | ₩36,411 | +0.52% | 1.7천 |
|---|
| 2026.07.16 | ₩36,879 | ₩36,879 | ₩36,318 | ₩36,438 | -1.20% | 1.8천 |
|---|
| 2026.07.15 | ₩36,812 | ₩36,946 | ₩36,812 | ₩36,946 | +0.36% | 1.5천 |
|---|
| 2026.07.14 | ₩35,983 | ₩36,932 | ₩35,983 | ₩36,879 | +2.49% | 3.7천 |
|---|
| 2026.07.13 | ₩36,852 | ₩36,852 | ₩36,665 | ₩36,665 | -0.51% | 1.5천 |
|---|
| 2026.07.10 | ₩37,133 | ₩37,227 | ₩37,093 | ₩37,186 | +0.14% | 1.5만 |
|---|
| 2026.07.09 | ₩37,628 | ₩37,681 | ₩37,628 | ₩37,628 | 0.00% | 1.4천 |
|---|
| 2026.07.08 | ₩36,932 | ₩36,986 | ₩36,932 | ₩36,986 | +0.14% | 200 |
|---|
| 2026.07.07 | ₩37,360 | ₩37,467 | ₩37,253 | ₩37,253 | -0.29% | 1.4천 |
|---|
| 2026.07.06 | ₩38,055 | ₩38,055 | ₩37,654 | ₩37,654 | -1.05% | 3.2천 |
|---|
| 2026.07.02 | ₩37,587 | ₩37,587 | ₩37,146 | ₩37,333 | -0.68% | 1.5천 |
|---|
| 2026.07.01 | ₩38,376 | ₩38,376 | ₩37,935 | ₩37,935 | -1.15% | 900 |
|---|
| 2026.06.30 | ₩38,630 | ₩38,630 | ₩37,922 | ₩38,202 | -1.11% | 2.7천 |
|---|
| 2026.06.29 | ₩38,296 | ₩38,296 | ₩37,080 | ₩37,614 | -1.78% | 2.7천 |
|---|
| 2026.06.26 | ₩37,026 | ₩37,481 | ₩36,919 | ₩37,133 | +0.29% | 1.9만 |
|---|
| 2026.06.25 | ₩37,360 | ₩37,360 | ₩37,360 | ₩37,360 | 0.00% | 300 |
|---|
| 2026.06.24 | ₩37,440 | ₩37,440 | ₩36,999 | ₩36,999 | -1.18% | 2.7천 |
|---|
| 2026.06.23 | ₩36,986 | ₩37,173 | ₩36,852 | ₩36,919 | -0.18% | 4.9천 |
|---|
| 2026.06.22 | ₩37,173 | ₩37,414 | ₩37,133 | ₩37,414 | +0.65% | 1.6천 |
|---|
| 2026.06.18 | ₩36,652 | ₩36,973 | ₩36,518 | ₩36,973 | +0.88% | 1.2천 |
|---|
| 2026.06.17 | ₩36,478 | ₩36,799 | ₩36,104 | ₩36,104 | -1.03% | 3.7천 |
|---|
| 2026.06.16 | ₩37,333 | ₩37,333 | ₩36,171 | ₩36,171 | -3.11% | 700 |
|---|
| 2026.06.15 | ₩36,692 | ₩36,692 | ₩36,505 | ₩36,505 | -0.51% | 500 |
|---|
| 2026.06.12 | ₩36,184 | ₩36,291 | ₩36,024 | ₩36,024 | -0.44% | 1.3천 |
|---|
| 2026.06.11 | ₩35,168 | ₩35,783 | ₩35,168 | ₩35,783 | +1.75% | 200 |
|---|
| 2026.06.10 | ₩35,556 | ₩35,556 | ₩34,620 | ₩34,620 | -2.63% | 2.1천 |
|---|
| 2026.06.09 | ₩35,342 | ₩35,342 | ₩34,473 | ₩34,994 | -0.98% | 3.6천 |
|---|
| 2026.06.08 | ₩35,034 | ₩35,128 | ₩34,834 | ₩34,834 | -0.57% | 1.6천 |
|---|
| 2026.06.05 | ₩34,954 | ₩34,954 | ₩34,567 | ₩34,607 | -0.99% | 1.1천 |
|---|
| 2026.06.04 | ₩36,090 | ₩36,090 | ₩36,090 | ₩36,090 | 0.00% | 300 |
|---|
| 2026.06.03 | ₩35,556 | ₩35,556 | ₩35,556 | ₩35,556 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩36,064 | ₩36,064 | ₩36,064 | ₩36,064 | 0.00% | 1천 |
|---|
| 2026.06.01 | ₩36,652 | ₩36,652 | ₩35,582 | ₩35,863 | -2.15% | 1.1만 |
|---|
| 2026.05.29 | ₩35,957 | ₩35,957 | ₩35,943 | ₩35,943 | -0.04% | 300 |
|---|
| 2026.05.28 | ₩36,117 | ₩36,117 | ₩36,117 | ₩36,117 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩35,917 | ₩36,037 | ₩35,917 | ₩35,917 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩35,863 | ₩35,917 | ₩35,863 | ₩35,876 | +0.04% | 1.2천 |
|---|
| 2026.05.22 | ₩35,222 | ₩35,248 | ₩35,074 | ₩35,208 | -0.04% | 2천 |
|---|
| 2026.05.21 | ₩34,500 | ₩34,807 | ₩34,500 | ₩34,807 | +0.89% | 1.2천 |
|---|
| 2026.05.20 | ₩34,313 | ₩34,420 | ₩34,272 | ₩34,420 | +0.31% | 2.5천 |
|---|
| 2026.05.19 | ₩33,511 | ₩33,511 | ₩33,511 | ₩33,511 | 0.00% | 700 |
|---|
| 2026.05.18 | ₩33,484 | ₩34,406 | ₩33,484 | ₩33,765 | +0.84% | 1.8천 |
|---|
| 2026.05.15 | ₩34,139 | ₩34,206 | ₩34,059 | ₩34,099 | -0.12% | 2.9천 |
|---|
| 2026.05.14 | ₩34,580 | ₩34,968 | ₩34,580 | ₩34,968 | +1.12% | 2.2천 |
|---|
| 2026.05.13 | ₩34,099 | ₩34,687 | ₩34,099 | ₩34,687 | +1.72% | 500 |
|---|
| 2026.05.12 | ₩34,192 | ₩34,580 | ₩34,085 | ₩34,580 | +1.13% | 5천 |
|---|
| 2026.05.11 | ₩34,914 | ₩35,074 | ₩34,834 | ₩34,887 | -0.08% | 1.5천 |
|---|
| 2026.05.08 | ₩35,489 | ₩35,489 | ₩34,486 | ₩34,607 | -2.49% | 1.7천 |
|---|
| 2026.05.07 | ₩35,288 | ₩35,288 | ₩34,366 | ₩34,500 | -2.23% | 1.6천 |
|---|
| 2026.05.06 | ₩35,623 | ₩35,623 | ₩34,673 | ₩35,155 | -1.31% | 1.2만 |
|---|
| 2026.05.05 | ₩34,607 | ₩34,714 | ₩34,607 | ₩34,714 | +0.31% | 800 |
|---|
| 2026.05.04 | ₩34,887 | ₩34,887 | ₩34,085 | ₩34,085 | -2.30% | 3.8천 |
|---|
| 2026.05.01 | ₩33,765 | ₩34,192 | ₩33,765 | ₩34,166 | +1.19% | 3.2천 |
|---|
| 2026.04.30 | ₩33,524 | ₩33,751 | ₩33,524 | ₩33,751 | +0.68% | 20만 |
|---|