시장 데이터를 불러오는 중
전체 종목
Fidelity Fundamental Large Cap Core ETF 과거 주가
Fidelity Fundamental Large Cap Core ETF · FFLC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Fundamental Large Cap Core ETF · FFLC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩79,657 | ₩80,770 | ₩79,362 | ₩80,287 | +0.79% | 64.8만 |
| 2026.09.28–2026.10.02 | ₩80,006 | ₩80,019 | ₩78,798 | ₩79,496 | -0.64% | 85.5만 |
| 2026.09.21–2026.09.25 | ₩80,207 | ₩80,889 | ₩79,362 | ₩80,160 | -0.06% | 36.5만 |
| 2026.09.14–2026.09.18 | ₩79,201 | ₩79,804 | ₩78,141 | ₩79,469 | +0.34% | 29.5만 |
| 2026.09.08–2026.09.11 | ₩80,904 | ₩81,079 | ₩79,335 | ₩79,992 | -1.13% | 36.5만 |
| 2026.08.31–2026.09.04 | ₩80,327 | ₩81,105 | ₩79,254 | ₩81,025 | +0.87% | 38.9만 |
| 2026.08.24–2026.08.28 | ₩80,032 | ₩81,199 | ₩79,885 | ₩80,515 | +0.60% | 36.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,602 |
| ₩79,898 |
| ₩80,247 |
| -1.61% |
| 37.1만 |
| 2026.08.10–2026.08.14 | ₩80,958 | ₩81,870 | ₩80,716 | ₩81,548 | +0.73% | 32.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,241 | ₩82,004 | ₩79,241 | ₩81,012 | +2.23% | 58.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩78,812 | ₩79,080 | ₩77,001 | ₩78,825 | +0.02% | 60.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩79,710 | ₩79,710 | ₩77,793 | ₩78,168 | -1.94% | 44.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩79,335 | ₩79,831 | ₩77,940 | ₩78,316 | -1.28% | 32.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,892 | ₩79,845 | ₩78,021 | ₩79,778 | +1.12% | 46만 |
|---|
| 2026.06.29–2026.07.02 | ₩77,766 | ₩79,362 | ₩77,598 | ₩78,584 | +1.05% | 41.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩79,670 | ₩79,965 | ₩77,135 | ₩77,243 | -3.05% | 40.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩78,530 | ₩80,207 | ₩78,530 | ₩79,670 | +1.45% | 27.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,860 | ₩78,463 | ₩75,982 | ₩78,088 | +0.29% | 51.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩79,254 | ₩79,535 | ₩77,068 | ₩77,229 | -2.56% | 52.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩78,544 | ₩79,368 | ₩77,845 | ₩79,026 | +0.61% | 34.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩77,672 | ₩78,383 | ₩76,787 | ₩77,980 | +0.40% | 43.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩77,350 | ₩78,852 | ₩76,839 | ₩77,618 | +0.35% | 29만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,787 | ₩78,047 | ₩76,089 | ₩77,672 | +1.15% | 51.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,599 | ₩77,308 | ₩75,673 | ₩76,693 | +0.12% | 62.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩75,593 | ₩76,556 | ₩74,949 | ₩76,451 | +1.14% | 58.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,548 | ₩75,901 | ₩72,548 | ₩75,727 | +4.38% | 124.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩69,450 | ₩73,058 | ₩69,316 | ₩72,803 | +4.83% | 53.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,331 | ₩69,852 | ₩66,258 | ₩69,544 | +3.29% | 50.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩69,101 | ₩69,872 | ₩66,781 | ₩66,881 | -3.21% | 44.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,134 | ₩70,945 | ₩67,827 | ₩68,243 | -2.70% | 43.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,362 | ₩72,039 | ₩69,477 | ₩69,584 | -1.11% | 34.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,186 | ₩73,046 | ₩70,463 | ₩70,724 | -2.03% | 53.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,702 | ₩74,211 | ₩72,548 | ₩72,951 | -1.02% | 30.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,387 | ₩73,695 | ₩72,112 | ₩73,661 | +1.76% | 36.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,393 | ₩74,380 | ₩72,199 | ₩72,763 | -0.86% | 39.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,884 | ₩74,037 | ₩71,717 | ₩73,420 | +0.74% | 45.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩73,098 | ₩74,064 | ₩72,696 | ₩73,313 | +0.29% | 50.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,811 | ₩73,125 | ₩71,644 | ₩73,044 | +1.72% | 33.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩72,763 | ₩73,447 | ₩72,315 | ₩73,018 | +0.35% | 38.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,441 | ₩73,447 | ₩72,343 | ₩73,058 | +0.85% | 50만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,025 | ₩72,359 | ₩71,556 | ₩72,079 | +0.07% | 30.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,448 | ₩72,426 | ₩71,355 | ₩72,401 | +1.33% | 24.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩71,623 | ₩71,623 | ₩70,053 | ₩71,153 | -0.66% | 35.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩71,623 | ₩72,186 | ₩70,976 | ₩71,180 | -0.62% | 57.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩70,805 | ₩71,841 | ₩70,805 | ₩71,609 | +1.14% | 27.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,913 | ₩71,368 | ₩68,913 | ₩71,261 | +3.41% | 14.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩69,678 | ₩70,420 | ₩67,679 | ₩68,632 | -1.50% | 30.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩70,912 | ₩71,515 | ₩69,101 | ₩70,000 | -1.29% | 28.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,529 | ₩71,612 | ₩68,940 | ₩70,027 | -2.10% | 37.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩71,422 | ₩72,387 | ₩70,912 | ₩71,247 | -0.24% | 30.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,852 | ₩71,074 | ₩69,343 | ₩70,952 | +1.57% | 41.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,155 | ₩70,268 | ₩68,444 | ₩69,410 | +0.37% | 40.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,617 | ₩70,617 | ₩68,310 | ₩68,417 | -3.11% | 14.3만 |
|---|