시장 데이터를 불러오는 중
전체 종목
Fidelity Enhanced Small Cap Value ETF 과거 주가
Fidelity Enhanced Small Cap Value ETF · FSEV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Enhanced Small Cap Value ETF · FSEV · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩34,467 | ₩34,467 | ₩34,467 | ₩34,467 | 0.00% | 100 |
| 2026.10.08 | ₩34,093 | ₩34,480 | ₩34,093 | ₩34,480 | +1.14% | 1.4천 |
| 2026.10.07 | ₩34,186 | ₩34,227 | ₩34,186 | ₩34,227 | +0.12% | 100 |
| 2026.10.06 | ₩34,787 | ₩34,787 | ₩34,614 | ₩34,614 | -0.50% | 400 |
| 2026.10.05 | ₩34,400 | ₩34,841 | ₩34,400 | ₩34,694 | +0.85% | 800 |
| 2026.10.02 | ₩34,534 | ₩34,534 | ₩34,507 | ₩34,507 | -0.08% | 100 |
| 2026.10.01 | ₩34,173 | ₩34,227 | ₩34,133 | ₩34,227 | +0.16% | 800 |
| 2026.09.30 | ₩34,133 | ₩34,133 | ₩33,973 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,973 |
| -0.47% |
| 1.1천 |
| 2026.09.29 | ₩34,160 | ₩34,160 | ₩34,013 | ₩34,106 | -0.16% | 1.1천 |
|---|
| 2026.09.28 | ₩34,293 | ₩34,293 | ₩34,146 | ₩34,186 | -0.31% | 2.3천 |
|---|
| 2026.09.25 | ₩34,467 | ₩34,480 | ₩34,400 | ₩34,480 | +0.04% | 1.5천 |
|---|
| 2026.09.24 | ₩34,280 | ₩34,373 | ₩34,186 | ₩34,347 | +0.19% | 1천 |
|---|
| 2026.09.23 | ₩34,587 | ₩34,587 | ₩34,414 | ₩34,414 | -0.50% | 300 |
|---|
| 2026.09.22 | ₩35,041 | ₩35,041 | ₩34,787 | ₩34,841 | -0.57% | 4.8천 |
|---|
| 2026.09.21 | ₩34,841 | ₩34,841 | ₩34,841 | ₩34,841 | 0.00% | 200 |
|---|
| 2026.09.18 | ₩34,667 | ₩34,747 | ₩34,654 | ₩34,747 | +0.23% | 3.5천 |
|---|
| 2026.09.17 | ₩35,282 | ₩35,282 | ₩35,108 | ₩35,108 | -0.49% | 600 |
|---|
| 2026.09.16 | ₩35,241 | ₩35,282 | ₩34,934 | ₩35,014 | -0.64% | 1.5천 |
|---|
| 2026.09.15 | ₩35,175 | ₩35,175 | ₩35,148 | ₩35,175 | 0.00% | 400 |
|---|
| 2026.09.14 | ₩35,375 | ₩35,402 | ₩35,322 | ₩35,322 | -0.15% | 2천 |
|---|
| 2026.09.11 | ₩35,428 | ₩35,428 | ₩35,375 | ₩35,375 | -0.15% | 400 |
|---|
| 2026.09.10 | ₩34,627 | ₩35,268 | ₩34,627 | ₩35,188 | +1.62% | 500 |
|---|
| 2026.09.09 | ₩35,602 | ₩35,602 | ₩35,442 | ₩35,442 | -0.45% | 1.9천 |
|---|
| 2026.09.08 | ₩35,856 | ₩35,949 | ₩35,816 | ₩35,816 | -0.11% | 3천 |
|---|
| 2026.09.04 | ₩36,109 | ₩36,123 | ₩35,963 | ₩36,109 | 0.00% | 4.1천 |
|---|
| 2026.09.03 | ₩35,976 | ₩35,976 | ₩35,976 | ₩35,976 | 0.00% | 400 |
|---|
| 2026.09.02 | ₩35,682 | ₩35,963 | ₩35,629 | ₩35,842 | +0.45% | 2.8천 |
|---|
| 2026.09.01 | ₩34,801 | ₩35,709 | ₩34,801 | ₩35,375 | +1.65% | 2.7천 |
|---|
| 2026.08.31 | ₩36,190 | ₩36,190 | ₩35,642 | ₩35,736 | -1.25% | 3.3만 |
|---|
| 2026.08.28 | ₩36,043 | ₩36,043 | ₩35,936 | ₩35,936 | -0.30% | 1.1천 |
|---|
| 2026.08.27 | ₩36,043 | ₩36,163 | ₩36,043 | ₩36,123 | +0.22% | 1.6천 |
|---|
| 2026.08.26 | ₩36,083 | ₩36,083 | ₩36,003 | ₩36,069 | -0.04% | 2.1천 |
|---|
| 2026.08.25 | ₩35,989 | ₩36,083 | ₩35,989 | ₩36,083 | +0.26% | 300 |
|---|
| 2026.08.24 | ₩37,044 | ₩37,044 | ₩35,976 | ₩35,976 | -2.88% | 800 |
|---|
| 2026.08.21 | ₩36,136 | ₩36,176 | ₩36,136 | ₩36,176 | +0.11% | 500 |
|---|
| 2026.08.20 | ₩36,190 | ₩36,190 | ₩35,949 | ₩35,949 | -0.66% | 6.5천 |
|---|
| 2026.08.19 | ₩36,537 | ₩36,537 | ₩36,296 | ₩36,296 | -0.66% | 400 |
|---|
| 2026.08.18 | ₩36,470 | ₩36,483 | ₩36,283 | ₩36,283 | -0.51% | 6.9천 |
|---|
| 2026.08.17 | ₩36,684 | ₩36,684 | ₩36,657 | ₩36,657 | -0.07% | 600 |
|---|
| 2026.08.14 | ₩36,791 | ₩36,804 | ₩36,777 | ₩36,804 | +0.04% | 500 |
|---|
| 2026.08.13 | ₩36,684 | ₩36,697 | ₩36,630 | ₩36,630 | -0.15% | 700 |
|---|
| 2026.08.12 | ₩37,351 | ₩37,351 | ₩36,337 | ₩36,443 | -2.43% | 1.2천 |
|---|
| 2026.08.11 | ₩36,350 | ₩36,377 | ₩36,283 | ₩36,283 | -0.18% | 800 |
|---|
| 2026.08.10 | ₩36,190 | ₩36,350 | ₩36,190 | ₩36,230 | +0.11% | 1.2천 |
|---|
| 2026.08.07 | ₩36,403 | ₩36,483 | ₩36,403 | ₩36,483 | +0.22% | 700 |
|---|
| 2026.08.06 | ₩36,283 | ₩36,283 | ₩36,176 | ₩36,176 | -0.29% | 400 |
|---|
| 2026.08.05 | ₩36,564 | ₩36,564 | ₩36,363 | ₩36,363 | -0.55% | 600 |
|---|
| 2026.08.04 | ₩36,417 | ₩36,644 | ₩36,417 | ₩36,590 | +0.48% | 600 |
|---|
| 2026.08.03 | ₩36,109 | ₩36,163 | ₩36,109 | ₩36,163 | +0.15% | 500 |
|---|
| 2026.07.31 | ₩35,642 | ₩35,642 | ₩35,602 | ₩35,629 | -0.04% | 300 |
|---|
| 2026.07.30 | ₩35,669 | ₩35,669 | ₩35,669 | ₩35,669 | 0.00% | 400 |
|---|
| 2026.07.29 | ₩35,749 | ₩35,923 | ₩35,642 | ₩35,642 | -0.30% | 3.5천 |
|---|
| 2026.07.28 | ₩35,936 | ₩36,083 | ₩35,936 | ₩36,029 | +0.26% | 1.7천 |
|---|
| 2026.07.27 | ₩35,976 | ₩35,976 | ₩35,655 | ₩35,776 | -0.56% | 4.7천 |
|---|
| 2026.07.24 | ₩35,629 | ₩35,629 | ₩35,562 | ₩35,562 | -0.19% | 600 |
|---|
| 2026.07.23 | ₩35,549 | ₩35,549 | ₩35,402 | ₩35,402 | -0.41% | 300 |
|---|
| 2026.07.22 | ₩35,722 | ₩35,722 | ₩35,682 | ₩35,682 | -0.11% | 400 |
|---|
| 2026.07.21 | ₩35,816 | ₩35,909 | ₩35,816 | ₩35,909 | +0.26% | 3.9천 |
|---|
| 2026.07.20 | ₩35,535 | ₩35,535 | ₩35,535 | ₩35,535 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩36,243 | ₩36,243 | ₩35,696 | ₩35,762 | -1.33% | 1.3만 |
|---|
| 2026.07.16 | ₩36,069 | ₩36,069 | ₩36,003 | ₩36,016 | -0.15% | 900 |
|---|
| 2026.07.15 | ₩35,602 | ₩35,642 | ₩35,602 | ₩35,642 | +0.11% | 300 |
|---|
| 2026.07.14 | ₩35,348 | ₩35,348 | ₩35,335 | ₩35,335 | -0.04% | 2.3천 |
|---|
| 2026.07.13 | ₩35,402 | ₩35,415 | ₩35,348 | ₩35,348 | -0.15% | 700 |
|---|
| 2026.07.10 | ₩35,629 | ₩35,629 | ₩35,335 | ₩35,375 | -0.71% | 3.6천 |
|---|
| 2026.07.09 | ₩35,455 | ₩35,455 | ₩35,455 | ₩35,455 | 0.00% | 1.1천 |
|---|
| 2026.07.08 | ₩35,028 | ₩35,028 | ₩35,028 | ₩35,028 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩35,322 | ₩35,322 | ₩35,322 | ₩35,322 | 0.00% | 200 |
|---|
| 2026.07.06 | ₩35,629 | ₩35,629 | ₩35,468 | ₩35,468 | -0.45% | 500 |
|---|
| 2026.07.02 | ₩36,136 | ₩36,136 | ₩35,308 | ₩35,308 | -2.29% | 1.3천 |
|---|
| 2026.07.01 | ₩35,842 | ₩36,016 | ₩35,535 | ₩35,535 | -0.86% | 4천 |
|---|
| 2026.06.30 | ₩35,696 | ₩35,789 | ₩35,696 | ₩35,696 | 0.00% | 3.4천 |
|---|
| 2026.06.29 | ₩36,550 | ₩36,550 | ₩35,602 | ₩35,629 | -2.52% | 2.2천 |
|---|
| 2026.06.26 | ₩35,482 | ₩35,762 | ₩35,482 | ₩35,762 | +0.79% | 5.6천 |
|---|
| 2026.06.25 | ₩35,468 | ₩35,468 | ₩35,415 | ₩35,415 | -0.15% | 600 |
|---|
| 2026.06.24 | ₩35,135 | ₩35,135 | ₩35,095 | ₩35,121 | -0.04% | 2.4천 |
|---|
| 2026.06.23 | ₩35,041 | ₩35,041 | ₩35,041 | ₩35,041 | 0.00% | 200 |
|---|
| 2026.06.22 | ₩35,121 | ₩35,121 | ₩35,108 | ₩35,108 | -0.04% | 600 |
|---|
| 2026.06.18 | ₩34,774 | ₩34,894 | ₩34,681 | ₩34,894 | +0.35% | 3.3천 |
|---|
| 2026.06.17 | ₩34,467 | ₩34,467 | ₩34,467 | ₩34,467 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩35,028 | ₩35,028 | ₩34,801 | ₩34,801 | -0.65% | 600 |
|---|
| 2026.06.15 | ₩35,188 | ₩35,228 | ₩34,961 | ₩34,961 | -0.65% | 3천 |
|---|
| 2026.06.12 | ₩34,988 | ₩35,135 | ₩34,988 | ₩35,001 | +0.04% | 1.1천 |
|---|
| 2026.06.11 | ₩34,160 | ₩34,614 | ₩34,160 | ₩34,614 | +1.33% | 800 |
|---|
| 2026.06.10 | ₩34,240 | ₩34,347 | ₩33,759 | ₩33,759 | -1.40% | 300 |
|---|
| 2026.06.09 | ₩34,467 | ₩34,467 | ₩33,706 | ₩33,933 | -1.55% | 1.6천 |
|---|
| 2026.06.08 | ₩33,813 | ₩33,813 | ₩33,813 | ₩33,813 | 0.00% | 200 |
|---|
| 2026.06.05 | ₩33,586 | ₩33,586 | ₩33,586 | ₩33,586 | 0.00% | 100 |
|---|
| 2026.06.04 | ₩34,494 | ₩34,520 | ₩34,480 | ₩34,480 | -0.04% | 400 |
|---|
| 2026.06.03 | ₩34,307 | ₩34,307 | ₩34,066 | ₩34,066 | -0.70% | 1.2천 |
|---|
| 2026.06.02 | ₩34,560 | ₩34,560 | ₩34,480 | ₩34,547 | -0.04% | 1.3천 |
|---|
| 2026.06.01 | ₩33,946 | ₩34,186 | ₩33,946 | ₩34,186 | +0.71% | 400 |
|---|
| 2026.05.29 | ₩34,320 | ₩34,320 | ₩34,213 | ₩34,240 | -0.23% | 2.2천 |
|---|
| 2026.05.28 | ₩34,560 | ₩34,560 | ₩34,560 | ₩34,560 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩34,440 | ₩34,440 | ₩34,440 | ₩34,440 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩34,280 | ₩34,454 | ₩34,280 | ₩34,454 | +0.51% | 1.1천 |
|---|
| 2026.05.22 | ₩33,906 | ₩33,906 | ₩33,906 | ₩33,906 | 0.00% | 100 |
|---|
| 2026.05.21 | ₩33,492 | ₩33,652 | ₩33,332 | ₩33,652 | +0.48% | 900 |
|---|
| 2026.05.20 | ₩33,559 | ₩33,559 | ₩33,559 | ₩33,559 | 0.00% | 400 |
|---|
| 2026.05.19 | ₩32,918 | ₩32,918 | ₩32,891 | ₩32,891 | -0.08% | 800 |
|---|
| 2026.05.18 | ₩32,597 | ₩33,185 | ₩32,597 | ₩33,185 | +1.80% | 700 |
|---|
| 2026.05.15 | ₩33,091 | ₩33,158 | ₩33,011 | ₩33,132 | +0.12% | 3.2천 |
|---|
| 2026.05.14 | ₩33,786 | ₩33,786 | ₩33,666 | ₩33,719 | -0.20% | 2천 |
|---|
| 2026.05.13 | ₩33,559 | ₩33,559 | ₩33,559 | ₩33,559 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩33,666 | ₩33,666 | ₩33,666 | ₩33,666 | 0.00% | 1.1천 |
|---|
| 2026.05.11 | ₩34,173 | ₩34,240 | ₩33,839 | ₩33,839 | -0.98% | 1.1천 |
|---|
| 2026.05.08 | ₩34,106 | ₩34,146 | ₩34,080 | ₩34,080 | -0.08% | 800 |
|---|
| 2026.05.07 | ₩34,133 | ₩34,133 | ₩33,799 | ₩33,799 | -0.98% | 500 |
|---|
| 2026.05.06 | ₩34,200 | ₩34,387 | ₩34,200 | ₩34,320 | +0.35% | 1.2만 |
|---|
| 2026.05.05 | ₩34,093 | ₩34,106 | ₩34,013 | ₩34,013 | -0.24% | 2.9천 |
|---|
| 2026.05.04 | ₩34,480 | ₩34,480 | ₩33,532 | ₩33,572 | -2.63% | 1.9천 |
|---|
| 2026.05.01 | ₩33,505 | ₩33,839 | ₩33,505 | ₩33,839 | +1.00% | 1.8천 |
|---|
| 2026.04.30 | ₩33,559 | ₩33,626 | ₩33,559 | ₩33,626 | +0.20% | 20만 |
|---|