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 | ₩79,584 | ₩80,696 | ₩79,289 | ₩80,214 | +0.79% | 64.8만 |
| 2026.09.28–2026.10.02 | ₩79,932 | ₩79,946 | ₩78,726 | ₩79,423 | -0.64% | 85.5만 |
| 2026.09.21–2026.09.25 | ₩80,133 | ₩80,815 | ₩79,289 | ₩80,086 | -0.06% | 36.5만 |
| 2026.09.14–2026.09.18 | ₩79,128 | ₩79,731 | ₩78,070 | ₩79,396 | +0.34% | 29.5만 |
| 2026.09.08–2026.09.11 | ₩80,830 | ₩81,004 | ₩79,262 | ₩79,919 | -1.13% | 36.5만 |
| 2026.08.31–2026.09.04 | ₩80,254 | ₩81,031 | ₩79,182 | ₩80,951 | +0.87% | 38.9만 |
| 2026.08.24–2026.08.28 | ₩79,959 | ₩81,125 | ₩79,812 | ₩80,441 | +0.60% | 36.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,527 |
| ₩79,825 |
| ₩80,173 |
| -1.61% |
| 37.1만 |
| 2026.08.10–2026.08.14 | ₩80,884 | ₩81,795 | ₩80,642 | ₩81,473 | +0.73% | 32.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,168 | ₩81,929 | ₩79,168 | ₩80,937 | +2.23% | 58.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩78,740 | ₩79,008 | ₩76,931 | ₩78,753 | +0.02% | 60.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩79,637 | ₩79,637 | ₩77,721 | ₩78,096 | -1.94% | 44.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩79,262 | ₩79,758 | ₩77,869 | ₩78,244 | -1.28% | 32.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,820 | ₩79,771 | ₩77,949 | ₩79,704 | +1.12% | 46만 |
|---|
| 2026.06.29–2026.07.02 | ₩77,694 | ₩79,289 | ₩77,527 | ₩78,512 | +1.05% | 41.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩79,597 | ₩79,892 | ₩77,065 | ₩77,172 | -3.05% | 40.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩78,458 | ₩80,133 | ₩78,458 | ₩79,597 | +1.45% | 27.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,788 | ₩78,391 | ₩75,912 | ₩78,016 | +0.29% | 51.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩79,182 | ₩79,462 | ₩76,998 | ₩77,158 | -2.56% | 52.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩78,472 | ₩79,296 | ₩77,773 | ₩78,954 | +0.61% | 34.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩77,601 | ₩78,311 | ₩76,716 | ₩77,909 | +0.40% | 43.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩77,279 | ₩78,780 | ₩76,768 | ₩77,547 | +0.35% | 29만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,716 | ₩77,976 | ₩76,019 | ₩77,601 | +1.15% | 51.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,529 | ₩77,237 | ₩75,604 | ₩76,622 | +0.12% | 62.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩75,524 | ₩76,486 | ₩74,880 | ₩76,381 | +1.14% | 58.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,482 | ₩75,832 | ₩72,482 | ₩75,658 | +4.38% | 124.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩69,386 | ₩72,991 | ₩69,252 | ₩72,736 | +4.83% | 53.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,269 | ₩69,788 | ₩66,197 | ₩69,480 | +3.29% | 50.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩69,038 | ₩69,808 | ₩66,720 | ₩66,820 | -3.21% | 44.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,070 | ₩70,880 | ₩67,765 | ₩68,180 | -2.70% | 43.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,297 | ₩71,972 | ₩69,413 | ₩69,520 | -1.11% | 34.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,120 | ₩72,979 | ₩70,398 | ₩70,659 | -2.03% | 53.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,634 | ₩74,143 | ₩72,482 | ₩72,884 | -1.02% | 30.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,321 | ₩73,627 | ₩72,046 | ₩73,594 | +1.76% | 36.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,326 | ₩74,312 | ₩72,133 | ₩72,696 | -0.86% | 39.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,817 | ₩73,969 | ₩71,651 | ₩73,353 | +0.74% | 45.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩73,031 | ₩73,996 | ₩72,629 | ₩73,245 | +0.29% | 50.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,745 | ₩73,058 | ₩71,579 | ₩72,977 | +1.72% | 33.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩72,696 | ₩73,379 | ₩72,249 | ₩72,951 | +0.35% | 38.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,374 | ₩73,379 | ₩72,277 | ₩72,991 | +0.85% | 50만 |
|---|
| 2025.12.29–2026.01.02 | ₩71,959 | ₩72,293 | ₩71,490 | ₩72,013 | +0.07% | 30.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,383 | ₩72,360 | ₩71,289 | ₩72,334 | +1.33% | 24.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩71,557 | ₩71,557 | ₩69,989 | ₩71,088 | -0.66% | 35.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩71,557 | ₩72,120 | ₩70,911 | ₩71,115 | -0.62% | 57.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩70,740 | ₩71,775 | ₩70,740 | ₩71,544 | +1.14% | 27.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,850 | ₩71,302 | ₩68,850 | ₩71,195 | +3.41% | 14.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩69,614 | ₩70,355 | ₩67,617 | ₩68,569 | -1.50% | 30.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩70,847 | ₩71,450 | ₩69,038 | ₩69,936 | -1.29% | 28.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,463 | ₩71,546 | ₩68,877 | ₩69,962 | -2.10% | 37.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩71,356 | ₩72,321 | ₩70,847 | ₩71,182 | -0.24% | 30.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,788 | ₩71,009 | ₩69,279 | ₩70,887 | +1.57% | 41.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,091 | ₩70,204 | ₩68,381 | ₩69,346 | +0.37% | 40.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,552 | ₩70,552 | ₩68,247 | ₩68,354 | -3.11% | 14.3만 |
|---|