Fidelity Emerging Markets Ltd (FEML)

FEML
🏛️ 영국 →
929.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 603.43 616.10 603.43 616.10 0.0M
2023-12-28 613.40 615.00 600.37 615.00 0.0M
2023-12-27 602.00 610.50 598.90 609.00 0.0M
2023-12-22 606.70 609.40 605.00 608.50 0.0M
2023-12-21 607.21 612.90 600.57 610.00 0.1M
2023-12-20 612.00 612.00 604.57 611.70 0.0M
2023-12-19 604.97 606.50 601.00 606.50 0.0M
2023-12-18 599.10 606.70 599.10 605.80 0.0M
2023-12-15 602.00 612.80 590.00 605.80 0.1M
2023-12-14 607.30 607.84 594.75 599.00 0.0M
2023-12-13 598.00 598.00 585.00 591.50 0.1M
2023-12-12 599.10 602.68 594.00 594.00 0.1M
2023-12-11 601.10 601.10 590.00 595.00 0.0M
2023-12-08 608.33 608.33 591.66 595.00 0.0M
2023-12-07 603.44 610.90 592.00 592.00 0.0M
2023-12-06 587.44 596.00 587.00 595.00 0.1M
2023-12-05 594.45 594.45 587.00 591.00 0.0M
2023-12-04 593.00 597.60 593.00 595.00 0.0M
2023-12-01 599.20 600.00 594.20 594.20 0.1M
2023-11-30 599.20 599.36 596.00 596.00 0.1M
2023-11-29 603.00 603.00 596.00 596.00 0.0M
2023-11-28 602.96 604.00 600.00 601.90 0.0M
2023-11-27 598.70 608.00 596.60 602.60 0.0M
2023-11-24 607.90 607.90 599.20 600.00 0.0M
2023-11-23 603.33 605.81 599.50 599.50 0.1M
2023-11-22 604.00 604.00 599.60 600.00 0.1M
2023-11-21 606.72 607.00 599.50 599.50 0.0M
2023-11-20 602.50 608.00 602.50 605.00 0.1M
2023-11-17 604.51 622.29 604.51 610.00 0.1M
2023-11-16 613.41 621.00 612.00 613.00 0.2M
2023-11-15 615.40 625.00 614.10 625.00 0.1M
2023-11-14 599.00 613.50 593.10 613.50 0.0M
2023-11-13 596.00 598.60 590.00 598.60 0.0M
2023-11-10 588.00 593.50 585.08 592.80 0.0M
2023-11-09 589.90 592.50 587.00 592.50 0.0M
2023-11-08 580.00 591.67 580.00 584.00 0.0M
2023-11-07 585.00 593.60 585.00 587.70 0.0M
2023-11-06 584.90 593.50 584.90 591.60 0.0M
2023-11-03 593.60 593.60 578.98 586.10 0.0M
2023-11-02 576.35 588.70 576.00 581.70 0.0M
2023-11-01 579.81 579.81 571.00 571.00 0.1M
2023-10-31 581.80 582.00 571.10 573.70 0.0M
2023-10-30 588.05 592.70 572.10 574.20 0.0M
2023-10-27 583.39 590.80 572.10 572.90 0.0M
2023-10-26 575.10 578.46 575.10 575.50 0.0M
2023-10-25 591.90 591.90 579.00 579.00 0.0M
2023-10-24 577.60 585.00 571.10 577.50 0.3M
2023-10-23 579.44 595.70 577.60 577.90 0.0M
2023-10-20 595.90 595.90 579.70 579.70 0.0M
2023-10-19 583.70 593.00 583.70 593.00 0.0M
2023-10-18 596.40 596.40 590.86 592.80 0.0M
2023-10-17 590.32 597.30 582.30 597.30 0.8M
2023-10-16 591.70 596.00 586.50 587.80 0.0M
2023-10-13 590.44 595.46 581.70 587.00 0.0M
2023-10-12 588.73 594.80 587.04 591.00 0.3M
2023-10-11 581.10 593.50 581.10 586.70 0.3M
2023-10-10 594.00 594.00 586.00 589.50 0.3M
2023-10-09 598.22 598.22 580.00 583.50 0.1M
2023-10-06 589.58 590.40 583.90 583.90 0.0M
2023-10-05 595.60 595.60 584.60 586.10 0.0M
2023-10-04 594.21 597.42 590.00 590.30 0.0M
2023-10-03 587.10 601.20 587.10 595.50 0.1M
2023-10-02 609.20 609.20 595.70 597.90 0.1M
2023-09-29 598.31 600.99 595.00 596.00 0.0M
2023-09-28 603.70 603.70 592.11 602.20 0.0M
2023-09-27 595.50 599.87 590.80 591.50 0.1M
2023-09-26 597.04 599.55 596.00 597.00 0.0M
2023-09-25 605.36 607.90 600.00 601.10 0.0M
2023-09-22 601.03 609.00 597.00 609.00 0.0M
2023-09-21 598.99 601.90 595.00 600.40 0.1M
2023-09-20 602.28 607.20 597.10 606.40 0.0M
2023-09-19 593.78 601.28 593.78 596.00 0.0M
2023-09-18 607.20 607.20 594.20 597.40 0.0M
2023-09-15 604.00 607.00 596.00 604.00 0.1M
2023-09-14 587.31 605.60 585.02 605.60 0.3M
2023-09-13 593.40 593.40 585.30 588.00 0.0M
2023-09-12 597.00 597.00 585.50 588.10 0.1M
2023-09-11 576.80 597.80 576.80 588.50 0.0M
2023-09-08 582.92 590.80 582.35 590.80 0.0M
2023-09-07 594.10 594.10 587.14 592.60 0.0M
2023-09-06 580.50 596.10 580.50 596.10 0.2M
2023-09-05 595.17 599.52 581.20 594.00 0.1M
2023-09-04 594.50 596.00 584.14 595.70 0.0M
2023-09-01 590.00 599.20 582.10 590.30 0.0M
2023-08-31 583.02 590.20 582.06 589.90 0.1M
2023-08-30 582.61 592.40 582.61 590.00 0.0M
2023-08-29 591.40 599.90 590.20 593.00 0.0M
2023-08-25 585.26 593.70 585.26 586.80 0.0M
2023-08-24 597.90 597.90 585.73 590.40 0.0M
2023-08-23 575.02 594.00 572.94 594.00 0.1M
2023-08-22 578.51 580.10 570.40 578.00 0.1M
2023-08-21 585.68 587.70 569.00 569.00 0.0M
2023-08-18 579.45 582.50 575.20 577.40 0.1M
2023-08-17 580.20 593.56 579.10 582.00 0.1M
2023-08-16 587.13 596.18 581.70 581.70 0.0M
2023-08-15 595.00 595.00 587.30 588.00 0.0M
2023-08-14 600.70 600.70 590.20 598.00 0.0M
2023-08-11 601.10 601.10 596.07 597.00 0.0M
2023-08-10 602.73 606.00 588.70 602.20 0.0M
2023-08-09 605.30 605.50 592.86 600.00 0.0M
2023-08-08 593.76 606.00 593.73 601.70 0.0M
2023-08-07 589.91 606.30 589.91 601.20 0.4M
2023-08-04 610.00 610.21 600.08 603.00 0.0M
2023-08-03 601.80 609.20 597.40 609.20 0.0M
2023-08-02 603.30 606.00 600.74 606.00 0.1M
2023-08-01 610.50 612.00 605.00 607.90 0.1M
2023-07-31 593.26 607.00 593.26 604.00 0.0M
2023-07-28 604.70 608.70 591.70 604.50 0.0M
2023-07-27 590.50 603.10 590.50 603.10 0.0M
2023-07-26 584.10 604.70 584.10 598.40 0.1M
2023-07-25 600.39 602.90 595.05 600.60 0.0M
2023-07-24 599.90 600.20 589.22 600.20 0.0M
2023-07-21 588.05 597.94 588.05 595.00 0.0M
2023-07-20 597.50 597.50 583.97 589.30 0.0M
2023-07-19 589.40 596.40 586.10 596.40 0.1M
2023-07-18 578.78 594.34 578.78 581.10 0.0M
2023-07-17 574.92 594.70 574.92 586.00 0.1M
2023-07-14 581.00 594.70 578.80 585.00 0.0M
2023-07-13 585.00 594.30 580.10 586.40 0.0M
2023-07-12 571.76 583.70 570.61 581.30 0.1M
2023-07-11 592.80 592.80 572.62 577.70 0.0M
2023-07-10 593.90 593.90 568.10 571.20 0.3M
2023-07-07 572.26 580.30 569.30 572.80 0.0M
2023-07-06 572.80 585.75 569.10 570.00 0.1M
2023-07-05 597.93 598.71 581.00 581.40 0.0M
2023-07-04 586.70 597.88 586.70 591.60 0.0M
2023-07-03 599.90 599.90 576.60 590.90 0.0M
2023-06-30 576.20 592.57 576.20 587.50 0.0M
2023-06-29 586.00 586.00 581.60 583.00 0.1M
2023-06-28 589.30 589.90 574.00 589.20 0.0M
2023-06-27 577.80 589.80 577.80 580.30 0.1M
2023-06-26 578.48 585.70 574.60 574.60 0.1M
2023-06-23 582.10 584.60 576.90 576.90 0.0M
2023-06-22 606.40 606.40 582.90 585.70 0.0M
2023-06-21 594.49 601.01 589.70 590.90 0.0M
2023-06-20 592.30 605.81 591.70 594.90 0.0M
2023-06-19 605.78 610.90 597.57 601.30 0.0M
2023-06-16 603.00 613.20 597.10 598.00 0.0M
2023-06-15 612.20 612.80 599.84 600.70 0.0M
2023-06-14 602.40 611.10 599.91 611.10 0.3M
2023-06-13 613.50 613.50 599.93 607.10 0.0M
2023-06-12 591.50 610.90 591.50 610.90 0.0M
2023-06-09 611.00 611.00 596.00 602.00 0.0M
2023-06-08 605.00 607.43 597.60 599.80 0.0M
2023-06-07 600.54 607.20 596.67 607.20 0.0M
2023-06-06 597.56 602.60 586.76 602.60 0.0M
2023-06-05 589.06 600.30 589.06 598.00 0.0M
2023-06-02 586.55 597.60 585.00 597.60 1.1M
2023-06-01 589.60 589.80 572.90 584.70 0.1M
2023-05-31 584.00 584.00 577.82 580.10 0.1M
2023-05-30 594.00 595.00 580.50 580.50 0.1M
2023-05-26 591.00 592.30 578.54 585.90 0.0M
2023-05-25 575.00 589.29 575.00 586.00 0.0M
2023-05-24 591.04 592.57 579.62 587.60 0.0M
2023-05-23 583.93 590.20 583.93 587.70 0.0M
2023-05-22 593.80 593.90 576.10 593.90 0.0M
2023-05-19 581.37 590.70 577.71 587.00 0.0M
2023-05-18 580.15 589.90 578.66 587.00 0.0M
2023-05-17 589.90 589.90 575.00 587.70 0.0M
2023-05-16 578.21 589.90 578.21 586.40 0.0M
2023-05-15 585.00 585.00 575.40 580.70 0.1M
2023-05-12 586.20 586.20 572.00 572.00 0.0M
2023-05-11 589.50 589.50 579.00 581.30 0.0M
2023-05-10 586.10 586.10 576.00 583.00 0.1M
2023-05-09 590.88 592.10 581.00 581.00 0.0M
2023-05-05 589.98 592.30 582.11 583.50 0.0M
2023-05-04 583.37 589.74 580.30 583.00 0.0M
2023-05-03 586.50 590.00 580.10 580.10 0.0M
2023-05-02 576.57 584.00 576.57 578.00 0.0M
2023-04-28 582.50 584.00 577.46 582.80 0.1M
2023-04-27 575.13 579.50 575.13 578.90 0.0M
2023-04-26 575.00 580.00 574.00 579.00 0.0M
2023-04-25 574.57 579.80 573.00 575.80 0.0M
2023-04-24 584.70 584.70 576.88 577.00 1.1M
2023-04-21 579.94 584.58 577.50 582.40 0.1M
2023-04-20 583.73 585.00 577.80 580.90 0.6M
2023-04-19 587.94 591.90 581.00 582.00 1.6M
2023-04-18 588.70 592.74 587.12 591.10 0.4M
2023-04-17 592.90 592.90 585.20 590.40 0.1M
2023-04-14 590.00 592.60 580.10 580.10 0.0M
2023-04-13 591.72 593.00 581.00 582.20 0.0M
2023-04-12 593.00 593.00 583.50 587.10 0.3M
2023-04-11 589.93 593.00 584.42 589.80 0.1M
2023-04-06 589.91 589.98 583.46 585.20 0.1M
2023-04-05 589.17 589.91 582.00 586.50 0.0M
2023-04-04 583.51 589.47 583.25 586.00 0.1M
2023-04-03 583.50 590.00 583.50 587.00 0.0M
2023-03-31 589.89 590.20 582.00 588.60 0.0M
2023-03-30 587.47 587.82 581.43 587.00 0.1M
2023-03-29 582.42 585.00 581.00 584.00 0.2M
2023-03-28 583.80 584.90 576.93 582.00 0.1M
2023-03-27 586.20 586.70 578.10 578.10 0.0M
2023-03-24 584.90 584.90 576.63 580.70 0.0M
2023-03-23 585.58 588.30 577.41 585.60 0.1M
2023-03-22 575.40 580.00 573.18 575.20 0.1M
2023-03-21 578.54 581.76 574.70 574.70 0.0M
2023-03-20 581.90 581.90 572.26 574.70 0.1M
2023-03-17 580.48 590.00 577.00 582.00 0.1M
2023-03-16 588.30 591.80 580.30 585.00 0.1M
2023-03-15 591.10 594.23 580.50 582.80 0.1M
2023-03-14 601.07 601.07 590.00 596.00 0.0M
2023-03-13 614.00 614.00 594.00 594.00 0.0M
2023-03-10 610.00 620.20 604.00 604.90 0.0M
2023-03-09 622.78 628.65 620.00 620.00 0.2M
2023-03-08 624.00 626.42 622.10 625.50 0.7M
2023-03-07 626.36 629.00 624.00 626.00 0.1M
2023-03-06 622.01 626.00 622.01 626.00 0.1M
2023-03-03 623.16 625.00 620.00 620.80 0.4M
2023-03-02 626.90 626.90 616.00 622.00 0.0M
2023-03-01 615.00 627.00 615.00 618.60 0.1M
2023-02-28 625.34 625.47 606.30 610.00 0.2M
2023-02-27 620.92 628.68 618.40 620.10 0.0M
2023-02-24 634.10 634.10 618.90 618.90 0.0M
2023-02-23 633.04 633.04 627.50 628.70 0.0M
2023-02-22 624.00 625.20 620.20 623.00 0.0M
2023-02-21 637.25 638.25 626.00 626.00 0.1M
2023-02-20 639.08 644.00 630.60 631.00 0.0M
2023-02-17 644.90 644.90 631.00 631.00 0.0M
2023-02-16 644.60 644.60 634.04 638.00 0.1M
2023-02-15 633.56 639.45 629.60 631.50 0.0M
2023-02-14 643.60 647.11 629.30 629.30 0.0M
2023-02-13 649.70 649.90 638.25 640.00 0.0M
2023-02-10 636.90 646.64 634.00 636.00 0.0M
2023-02-09 644.74 646.20 635.30 640.30 0.0M
2023-02-08 637.28 649.30 633.30 633.30 0.0M
2023-02-07 644.20 648.98 633.80 636.80 0.0M
2023-02-06 645.94 649.25 635.30 646.90 0.1M
2023-02-03 649.20 651.10 641.41 650.00 0.0M
2023-02-02 646.12 650.00 638.32 650.00 0.1M
2023-02-01 638.00 645.11 630.00 639.00 0.0M
2023-01-31 635.39 648.38 634.60 638.70 0.0M
2023-01-30 648.45 648.64 636.20 641.60 0.0M
2023-01-27 649.00 651.00 632.80 651.00 0.0M
2023-01-26 632.78 648.10 632.60 647.70 0.0M
2023-01-25 633.86 635.30 629.00 635.30 0.1M
2023-01-24 624.76 634.00 624.76 631.60 0.0M
2023-01-23 623.77 634.00 623.77 628.00 0.0M
2023-01-20 626.33 633.90 623.30 629.10 0.0M
2023-01-19 623.40 628.94 621.50 624.20 0.0M
2023-01-18 627.00 632.20 624.00 626.40 0.0M
2023-01-17 626.00 631.20 624.10 629.70 0.1M
2023-01-16 628.28 632.70 622.47 632.70 0.0M
2023-01-13 619.81 630.00 618.54 625.60 0.0M
2023-01-12 614.98 623.50 614.61 621.20 0.2M
2023-01-11 615.90 622.30 615.90 619.00 0.1M
2023-01-10 608.05 615.00 608.05 615.00 0.0M
2023-01-09 613.90 613.90 604.80 605.80 0.0M
2023-01-06 603.80 610.60 603.80 609.40 0.0M
2023-01-05 598.49 610.00 598.49 609.00 0.1M
2023-01-04 605.00 610.00 597.00 605.70 0.1M
2023-01-03 600.00 610.00 600.00 608.00 0.1M