Fidelity Enhanced Small Cap ETF (FESM)

FESM
🏛️ 미국 →
36.40
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
2024-12-31 32.67 32.73 32.25 32.35 3.3M
2024-12-30 32.23 32.54 31.92 32.36 0.2M
2024-12-27 32.86 33.03 32.27 32.60 0.1M
2024-12-26 32.90 33.20 32.65 33.15 0.1M
2024-12-24 32.59 32.89 32.52 32.89 0.2M
2024-12-23 32.64 32.73 32.23 32.58 0.3M
2024-12-20 32.31 33.05 32.31 32.64 0.3M
2024-12-19 33.25 33.30 32.45 32.58 0.2M
2024-12-18 34.35 34.39 32.33 32.67 0.1M
2024-12-17 34.44 34.57 34.04 34.15 0.4M
2024-12-16 34.57 34.72 34.24 34.61 0.1M
2024-12-13 34.73 34.73 34.24 34.43 0.1M
2024-12-12 35.18 35.18 34.60 34.70 0.1M
2024-12-11 35.54 35.54 34.93 35.15 0.3M
2024-12-10 35.12 35.23 34.81 34.92 0.1M
2024-12-09 35.60 35.62 35.05 35.08 0.1M
2024-12-06 35.41 35.57 35.22 35.34 0.6M
2024-12-05 35.86 35.86 35.23 35.24 0.1M
2024-12-04 35.75 35.79 35.48 35.72 0.1M
2024-12-03 35.96 35.96 35.38 35.52 0.1M
2024-12-02 35.74 35.85 35.35 35.85 0.1M
2024-11-29 35.75 35.93 35.56 35.68 0.0M
2024-11-27 35.94 35.95 35.42 35.52 0.6M
2024-11-26 35.70 35.70 35.29 35.56 0.1M
2024-11-25 35.59 36.13 35.59 35.78 0.1M
2024-11-22 34.86 35.26 34.83 35.21 0.1M
2024-11-21 34.33 34.70 34.08 34.59 0.4M
2024-11-20 34.14 34.14 33.67 34.05 0.1M
2024-11-19 33.33 33.98 33.19 33.98 0.1M
2024-11-18 33.94 33.97 33.64 33.72 0.3M
2024-11-15 34.45 34.45 33.60 33.72 0.1M
2024-11-14 34.95 34.95 34.11 34.33 0.1M
2024-11-13 35.13 35.27 34.65 34.70 0.5M
2024-11-12 35.48 35.54 34.83 34.90 0.2M
2024-11-11 35.62 35.67 35.35 35.53 0.3M
2024-11-08 34.78 35.09 34.66 35.04 0.1M
2024-11-07 34.95 35.08 34.64 34.74 0.1M
2024-11-06 34.57 35.00 34.15 34.81 0.1M
2024-11-05 32.22 32.97 32.20 32.97 0.0M
2024-11-04 31.95 32.39 31.85 32.20 0.0M
2024-11-01 32.22 32.22 31.88 31.97 0.2M
2024-10-31 32.36 32.36 31.81 31.81 0.3M
2024-10-30 32.25 32.61 32.20 32.20 0.0M
2024-10-29 32.21 32.26 31.89 32.26 0.0M
2024-10-28 32.02 32.39 32.02 32.32 0.0M
2024-10-25 32.17 32.22 31.75 31.82 0.0M
2024-10-24 32.05 32.15 31.80 31.92 0.2M
2024-10-23 32.05 32.16 31.67 31.95 0.1M
2024-10-22 32.37 32.37 32.10 32.20 0.1M
2024-10-21 32.81 32.92 32.28 32.37 0.1M
2024-10-18 33.17 33.17 32.82 32.87 0.1M
2024-10-17 33.07 33.07 32.75 32.94 0.1M
2024-10-16 32.91 33.12 32.71 32.99 0.1M
2024-10-15 32.63 32.88 32.46 32.56 0.1M
2024-10-14 32.50 32.59 32.29 32.57 0.6M
2024-10-11 31.79 32.41 31.77 32.41 0.0M
2024-10-10 31.61 31.74 31.51 31.72 0.0M
2024-10-09 31.97 32.13 31.79 31.94 0.0M
2024-10-08 31.93 31.96 31.72 31.89 0.1M
2024-10-07 32.10 32.10 31.58 31.77 0.0M
2024-10-04 32.01 32.09 31.76 32.01 0.0M
2024-10-03 31.59 31.74 31.42 31.55 0.1M
2024-10-02 31.70 31.95 31.60 31.76 0.0M
2024-10-01 32.12 32.12 31.54 31.78 0.3M
2024-09-30 31.92 32.28 31.78 32.18 0.0M
2024-09-27 32.14 32.41 31.99 32.12 0.0M
2024-09-26 32.20 32.20 31.78 31.90 0.1M
2024-09-25 32.06 32.23 31.68 31.74 0.1M
2024-09-24 32.36 32.36 31.90 32.10 0.0M
2024-09-23 32.47 32.47 31.97 32.10 0.1M
2024-09-20 32.34 32.34 32.11 32.23 0.2M
2024-09-19 32.70 32.72 32.20 32.55 0.1M
2024-09-18 32.00 32.57 31.71 31.86 0.1M
2024-09-17 31.86 32.15 31.69 31.85 0.0M
2024-09-16 31.68 31.68 31.39 31.57 0.1M
2024-09-13 31.08 31.50 31.08 31.49 0.1M
2024-09-12 30.49 30.90 30.33 30.74 0.0M
2024-09-11 30.19 30.36 29.67 30.30 0.0M
2024-09-10 30.42 30.42 29.92 30.30 0.0M
2024-09-09 30.28 30.51 30.22 30.29 0.1M
2024-09-06 30.99 30.99 30.08 30.15 0.1M
2024-09-05 31.00 31.00 30.63 30.79 0.1M
2024-09-04 30.85 31.22 30.61 30.93 0.0M
2024-09-03 31.70 31.80 30.88 30.96 0.1M
2024-08-30 32.02 32.12 31.62 31.99 0.0M
2024-08-29 31.85 32.02 31.47 31.78 0.0M
2024-08-28 31.72 31.74 31.34 31.56 0.1M
2024-08-27 31.85 31.85 31.60 31.75 0.0M
2024-08-26 32.14 32.26 31.94 31.98 0.1M
2024-08-23 31.22 32.00 31.17 31.94 0.1M
2024-08-22 31.38 31.38 30.97 31.00 0.0M
2024-08-21 31.21 31.28 30.96 31.28 0.0M
2024-08-20 31.39 31.39 30.78 30.90 0.0M
2024-08-19 30.91 31.17 30.87 31.15 0.1M
2024-08-16 30.58 30.85 30.58 30.76 0.0M
2024-08-15 30.50 30.78 30.35 30.64 0.1M
2024-08-14 30.13 30.13 29.75 29.91 0.1M
2024-08-13 29.69 30.08 29.64 29.99 0.0M
2024-08-12 29.79 29.79 29.42 29.48 0.0M
2024-08-09 29.99 29.99 29.53 29.75 0.0M
2024-08-08 29.69 29.81 29.38 29.77 0.1M
2024-08-07 30.26 30.26 29.24 29.33 0.2M
2024-08-06 29.32 29.95 29.14 29.59 0.1M
2024-08-05 28.35 29.39 28.26 29.02 0.1M
2024-08-02 30.17 30.34 29.82 30.11 0.1M
2024-08-01 32.12 32.28 30.96 31.21 0.1M
2024-07-31 32.16 32.59 31.79 32.10 0.2M
2024-07-30 31.90 32.05 31.65 31.89 0.1M
2024-07-29 32.16 32.20 31.60 31.79 0.1M
2024-07-26 32.05 32.18 31.72 32.06 0.1M
2024-07-25 31.30 32.03 31.21 31.52 0.2M
2024-07-24 31.67 31.93 31.17 31.21 0.1M
2024-07-23 31.29 31.96 31.26 31.73 0.3M
2024-07-22 31.00 31.48 30.75 31.45 0.3M
2024-07-19 31.09 31.10 30.78 30.88 0.0M
2024-07-18 31.60 31.96 30.94 31.07 0.8M
2024-07-17 31.77 32.22 31.56 31.65 0.1M
2024-07-16 31.21 32.03 31.18 32.02 0.1M
2024-07-15 30.67 31.09 30.57 30.92 0.1M
2024-07-12 30.31 30.66 30.29 30.41 0.1M
2024-07-11 29.61 30.15 29.60 30.12 0.1M
2024-07-10 28.93 29.16 28.82 29.16 0.1M
2024-07-09 28.84 28.94 28.75 28.82 0.4M
2024-07-08 28.86 29.04 28.86 28.88 0.0M
2024-07-05 28.92 28.92 28.65 28.70 0.0M
2024-07-03 28.91 29.10 28.89 28.94 0.1M
2024-07-02 28.85 28.94 28.82 28.88 0.0M
2024-07-01 29.12 29.16 28.74 28.85 0.0M
2024-06-28 29.11 29.25 28.96 29.10 0.0M
2024-06-27 28.74 28.95 28.72 28.95 0.0M
2024-06-26 28.49 28.69 28.49 28.67 0.0M
2024-06-25 28.76 28.76 28.57 28.69 0.0M
2024-06-24 28.59 28.93 28.59 28.74 0.0M
2024-06-21 28.44 28.63 28.38 28.61 0.0M
2024-06-20 28.62 28.83 28.50 28.62 0.0M
2024-06-18 28.61 28.80 28.51 28.68 0.1M
2024-06-17 28.28 28.65 28.23 28.59 0.0M
2024-06-14 28.60 28.60 28.31 28.38 0.0M
2024-06-13 29.16 29.16 28.75 28.89 0.0M
2024-06-12 29.38 29.63 29.13 29.21 0.0M
2024-06-11 28.68 28.79 28.50 28.75 0.1M
2024-06-10 28.57 28.88 28.52 28.84 0.0M
2024-06-07 28.86 28.99 28.69 28.81 0.1M
2024-06-06 29.22 29.23 29.00 29.10 0.0M
2024-06-05 28.93 29.26 28.84 29.24 0.0M
2024-06-04 29.00 29.04 28.75 28.76 0.0M
2024-06-03 29.59 29.59 28.98 29.13 0.0M
2024-05-31 29.33 29.40 28.97 29.30 0.1M
2024-05-30 29.10 29.29 29.10 29.22 0.0M
2024-05-29 29.02 29.10 28.95 28.95 0.0M
2024-05-28 29.45 29.55 29.21 29.38 0.0M
2024-05-24 29.31 29.38 29.14 29.35 0.0M
2024-05-23 29.65 29.65 28.94 29.11 0.0M
2024-05-22 29.58 29.62 29.31 29.47 0.2M
2024-05-21 29.57 29.71 29.57 29.60 0.0M
2024-05-20 29.65 29.85 29.65 29.67 0.0M
2024-05-17 29.79 29.79 29.61 29.63 0.0M
2024-05-16 29.75 29.85 29.68 29.71 0.0M
2024-05-15 29.78 29.88 29.65 29.82 0.0M
2024-05-14 29.46 29.55 29.39 29.52 0.1M
2024-05-13 29.42 29.50 29.22 29.22 0.0M
2024-05-10 29.54 29.54 29.12 29.25 0.0M
2024-05-09 29.27 29.46 29.20 29.46 0.0M
2024-05-08 29.19 29.23 29.09 29.21 0.0M
2024-05-07 29.37 29.57 29.33 29.33 0.0M
2024-05-06 29.12 29.34 29.12 29.26 0.0M
2024-05-03 29.12 29.12 28.85 28.97 0.0M
2024-05-02 28.57 28.65 28.20 28.65 0.1M
2024-05-01 27.94 28.60 27.91 28.12 0.0M
2024-04-30 28.29 28.43 27.98 27.98 0.0M
2024-04-29 28.46 28.63 28.46 28.60 0.0M
2024-04-26 28.18 28.39 28.07 28.39 0.0M
2024-04-25 28.02 28.13 27.70 28.04 0.0M
2024-04-24 28.45 28.48 28.11 28.30 0.0M
2024-04-23 27.87 28.48 27.87 28.35 0.0M
2024-04-22 27.65 27.99 27.56 27.82 0.0M
2024-04-19 27.50 27.75 27.33 27.53 0.0M
2024-04-18 27.68 27.94 27.53 27.56 0.0M
2024-04-17 28.06 28.07 27.57 27.57 0.0M
2024-04-16 27.88 27.98 27.65 27.92 0.0M
2024-04-15 28.54 28.59 27.85 28.00 0.1M
2024-04-12 28.71 28.78 28.25 28.40 0.0M
2024-04-11 28.88 28.92 28.61 28.86 0.0M
2024-04-10 28.61 28.93 28.50 28.70 0.1M
2024-04-09 29.49 29.49 29.15 29.43 0.0M
2024-04-08 29.33 29.42 29.19 29.30 0.1M
2024-04-05 28.96 29.34 28.96 29.22 0.0M
2024-04-04 29.72 29.78 29.04 29.09 0.2M
2024-04-03 29.00 29.44 29.00 29.40 0.0M
2024-04-02 29.51 29.51 29.05 29.26 1.8M
2024-04-01 30.03 30.04 29.70 29.73 0.0M
2024-03-28 29.91 30.20 29.91 30.05 0.1M
2024-03-27 29.51 29.88 29.48 29.88 0.1M
2024-03-26 29.67 29.72 29.32 29.34 0.0M
2024-03-25 29.43 29.66 29.40 29.41 0.0M
2024-03-22 29.74 29.76 29.47 29.47 0.0M
2024-03-21 29.70 29.93 29.70 29.82 0.0M
2024-03-20 28.79 29.54 28.79 29.46 0.0M
2024-03-19 28.63 29.02 28.60 28.94 0.1M
2024-03-18 29.04 29.11 28.70 28.70 0.0M
2024-03-15 28.79 29.04 28.79 28.89 0.0M
2024-03-14 29.44 29.44 28.75 28.98 0.0M
2024-03-13 29.60 29.60 29.46 29.53 0.0M
2024-03-12 29.44 29.48 29.21 29.40 0.0M
2024-03-11 29.58 29.60 29.34 29.39 0.0M
2024-03-08 29.99 30.15 29.54 29.68 0.0M
2024-03-07 29.67 29.79 29.67 29.73 0.0M
2024-03-06 29.61 29.73 29.30 29.46 0.0M
2024-03-05 29.35 29.47 29.12 29.28 0.1M
2024-03-04 29.61 29.76 29.48 29.51 0.0M
2024-03-01 29.32 29.52 29.16 29.51 0.0M
2024-02-29 29.27 29.42 29.07 29.24 0.1M
2024-02-28 28.89 29.09 28.87 28.87 0.0M
2024-02-27 29.08 29.19 29.04 29.17 0.2M
2024-02-26 28.68 28.98 28.68 28.84 0.0M
2024-02-23 28.59 28.83 28.52 28.70 0.0M
2024-02-22 28.49 28.67 28.37 28.61 0.1M
2024-02-21 28.21 28.33 28.07 28.25 0.0M
2024-02-20 28.47 28.60 28.33 28.40 0.1M
2024-02-16 28.98 29.14 28.83 28.83 0.0M
2024-02-15 28.81 29.39 28.81 29.31 0.1M
2024-02-14 28.29 28.63 28.20 28.63 0.0M
2024-02-13 27.99 28.30 27.75 27.97 0.1M
2024-02-12 28.59 29.15 28.59 29.02 0.0M
2024-02-09 28.29 28.60 28.26 28.53 0.0M
2024-02-08 27.78 28.17 27.78 28.12 0.0M
2024-02-07 27.85 27.85 27.60 27.71 0.0M
2024-02-06 27.41 27.68 27.35 27.68 0.0M
2024-02-05 27.42 27.62 27.25 27.53 0.1M
2024-02-02 27.57 27.88 27.50 27.79 0.0M
2024-02-01 27.74 27.91 27.37 27.85 0.0M
2024-01-31 28.16 28.30 27.55 27.55 0.0M
2024-01-30 28.09 28.31 28.03 28.11 0.0M
2024-01-29 27.90 28.28 27.67 28.28 0.1M
2024-01-26 27.87 28.00 27.76 27.84 0.0M
2024-01-25 27.89 28.00 27.58 27.74 0.0M
2024-01-24 28.01 28.07 27.50 27.54 0.0M
2024-01-23 27.99 27.99 27.61 27.69 0.0M
2024-01-22 27.45 27.81 27.45 27.77 0.1M
2024-01-19 27.16 27.22 26.85 27.22 0.0M
2024-01-18 26.95 26.98 26.67 26.94 0.1M
2024-01-17 26.80 26.80 26.60 26.79 0.0M
2024-01-16 26.96 27.11 26.86 27.01 0.0M
2024-01-12 27.35 27.46 27.17 27.24 0.0M
2024-01-11 27.41 27.41 26.91 27.21 0.0M
2024-01-10 27.38 27.44 27.13 27.44 0.0M
2024-01-09 27.37 27.41 27.10 27.31 0.0M
2024-01-08 27.04 27.57 27.00 27.57 0.0M
2024-01-05 27.00 27.29 27.00 27.04 0.0M
2024-01-04 27.18 27.32 27.11 27.11 0.0M
2024-01-03 27.62 27.64 27.18 27.20 0.0M
2024-01-02 27.81 28.14 27.80 27.92 0.1M