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 | ₩79,641 | ₩80,754 | ₩79,346 | ₩80,271 | +0.79% | 64.8만 |
| 2026.09.28–2026.10.02 | ₩79,989 | ₩80,003 | ₩78,783 | ₩79,480 | -0.64% | 85.5만 |
| 2026.09.21–2026.09.25 | ₩80,191 | ₩80,873 | ₩79,346 | ₩80,144 | -0.06% | 36.5만 |
| 2026.09.14–2026.09.18 | ₩79,185 | ₩79,788 | ₩78,125 | ₩79,453 | +0.34% | 29.5만 |
| 2026.09.08–2026.09.11 | ₩80,888 | ₩81,062 | ₩79,319 | ₩79,976 | -1.13% | 36.5만 |
| 2026.08.31–2026.09.04 | ₩80,311 | ₩81,089 | ₩79,239 | ₩81,009 | +0.87% | 38.9만 |
| 2026.08.24–2026.08.28 | ₩80,016 | ₩81,183 | ₩79,869 | ₩80,499 | +0.60% | 36.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩81,585 |
| ₩79,882 |
| ₩80,231 |
| -1.61% |
| 37.1만 |
| 2026.08.10–2026.08.14 | ₩80,942 | ₩81,853 | ₩80,700 | ₩81,532 | +0.73% | 32.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩79,225 | ₩81,988 | ₩79,225 | ₩80,995 | +2.23% | 58.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩78,796 | ₩79,064 | ₩76,986 | ₩78,809 | +0.02% | 60.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩79,694 | ₩79,694 | ₩77,777 | ₩78,152 | -1.94% | 44.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩79,319 | ₩79,815 | ₩77,924 | ₩78,300 | -1.28% | 32.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩78,876 | ₩79,829 | ₩78,005 | ₩79,761 | +1.12% | 46만 |
|---|
| 2026.06.29–2026.07.02 | ₩77,750 | ₩79,346 | ₩77,582 | ₩78,568 | +1.05% | 41.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩79,654 | ₩79,949 | ₩77,120 | ₩77,227 | -3.05% | 40.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩78,514 | ₩80,191 | ₩78,514 | ₩79,654 | +1.45% | 27.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩77,844 | ₩78,447 | ₩75,967 | ₩78,072 | +0.29% | 51.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩79,239 | ₩79,519 | ₩77,053 | ₩77,214 | -2.56% | 52.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩78,528 | ₩79,352 | ₩77,829 | ₩79,011 | +0.61% | 34.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩77,656 | ₩78,367 | ₩76,771 | ₩77,965 | +0.40% | 43.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩77,334 | ₩78,836 | ₩76,823 | ₩77,603 | +0.35% | 29만 |
|---|
| 2026.05.04–2026.05.08 | ₩76,771 | ₩78,032 | ₩76,074 | ₩77,656 | +1.15% | 51.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩76,583 | ₩77,293 | ₩75,658 | ₩76,677 | +0.12% | 62.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩75,578 | ₩76,540 | ₩74,934 | ₩76,436 | +1.14% | 58.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩72,534 | ₩75,886 | ₩72,534 | ₩75,712 | +4.38% | 124.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩69,436 | ₩73,043 | ₩69,302 | ₩72,788 | +4.83% | 53.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩67,317 | ₩69,838 | ₩66,244 | ₩69,530 | +3.29% | 50.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩69,087 | ₩69,858 | ₩66,767 | ₩66,868 | -3.21% | 44.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩70,120 | ₩70,931 | ₩67,813 | ₩68,229 | -2.70% | 43.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩70,348 | ₩72,024 | ₩69,463 | ₩69,570 | -1.11% | 34.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩72,172 | ₩73,031 | ₩70,448 | ₩70,710 | -2.03% | 53.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩73,687 | ₩74,196 | ₩72,534 | ₩72,936 | -1.02% | 30.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,373 | ₩73,680 | ₩72,098 | ₩73,647 | +1.76% | 36.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩73,378 | ₩74,365 | ₩72,185 | ₩72,748 | -0.86% | 39.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,869 | ₩74,022 | ₩71,702 | ₩73,405 | +0.74% | 45.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩73,083 | ₩74,049 | ₩72,681 | ₩73,298 | +0.29% | 50.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩71,796 | ₩73,110 | ₩71,630 | ₩73,030 | +1.72% | 33.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩72,748 | ₩73,432 | ₩72,300 | ₩73,003 | +0.35% | 38.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩72,426 | ₩73,432 | ₩72,328 | ₩73,043 | +0.85% | 50만 |
|---|
| 2025.12.29–2026.01.02 | ₩72,011 | ₩72,345 | ₩71,541 | ₩72,064 | +0.07% | 30.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩71,434 | ₩72,412 | ₩71,340 | ₩72,386 | +1.33% | 24.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩71,608 | ₩71,608 | ₩70,039 | ₩71,139 | -0.66% | 35.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩71,608 | ₩72,172 | ₩70,962 | ₩71,166 | -0.62% | 57.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩70,790 | ₩71,827 | ₩70,790 | ₩71,595 | +1.14% | 27.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩68,900 | ₩71,354 | ₩68,900 | ₩71,246 | +3.41% | 14.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩69,664 | ₩70,405 | ₩67,666 | ₩68,618 | -1.50% | 30.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩70,898 | ₩71,501 | ₩69,087 | ₩69,986 | -1.29% | 28.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,514 | ₩71,598 | ₩68,926 | ₩70,013 | -2.10% | 37.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩71,407 | ₩72,373 | ₩70,898 | ₩71,233 | -0.24% | 30.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩69,838 | ₩71,060 | ₩69,329 | ₩70,938 | +1.57% | 41.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩69,141 | ₩70,254 | ₩68,430 | ₩69,396 | +0.37% | 40.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩70,603 | ₩70,603 | ₩68,296 | ₩68,403 | -3.11% | 14.3만 |
|---|