시장 데이터를 불러오는 중
전체 종목
Fidelity Fundamental Large Cap Value ETF 과거 주가
Fidelity Fundamental Large Cap Value ETF · FFLV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity Fundamental Large Cap Value ETF · FFLV · 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 | ₩37,132 | ₩37,842 | ₩37,132 | ₩37,808 | +1.82% | 3.6만 |
| 2026.09.28–2026.10.02 | ₩37,293 | ₩37,373 | ₩36,729 | ₩37,207 | -0.23% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩37,896 | ₩38,070 | ₩37,353 | ₩37,566 | -0.87% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩38,647 | ₩38,714 | ₩37,789 | ₩37,852 | -2.06% | 2.9만 |
| 2026.09.08–2026.09.11 | ₩38,741 | ₩38,795 | ₩38,231 | ₩38,600 | -0.36% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩38,768 | ₩39,210 | ₩38,647 | ₩39,049 | +0.73% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩39,103 | ₩39,130 | ₩38,875 | ₩39,014 | -0.23% | 2.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,311 |
| ₩38,828 |
| ₩38,969 |
| -0.41% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩38,955 | ₩39,183 | ₩38,955 | ₩39,162 | +0.53% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,634 | ₩39,123 | ₩38,567 | ₩38,996 | +0.94% | 3.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,178 | ₩38,432 | ₩37,950 | ₩38,432 | +0.67% | 3.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,655 | ₩38,010 | ₩37,547 | ₩37,963 | +0.82% | 2.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,643 | ₩38,117 | ₩37,454 | ₩37,816 | +0.46% | 1.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,547 | ₩37,762 | ₩37,165 | ₩37,518 | -0.08% | 8.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩37,058 | ₩37,413 | ₩36,917 | ₩37,403 | +0.93% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,864 | ₩37,306 | ₩36,729 | ₩36,904 | +0.11% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,226 | ₩37,373 | ₩36,798 | ₩36,857 | -0.99% | 7천 |
|---|
| 2026.06.08–2026.06.12 | ₩36,461 | ₩36,850 | ₩35,985 | ₩36,850 | +1.07% | 1만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,059 | ₩36,709 | ₩36,019 | ₩36,304 | +0.68% | 7.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩36,421 | ₩36,428 | ₩36,233 | ₩36,240 | -0.50% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,630 | ₩36,186 | ₩35,362 | ₩36,127 | +1.40% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,670 | ₩36,046 | ₩35,449 | ₩35,531 | -0.39% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,764 | ₩36,126 | ₩35,480 | ₩35,704 | -0.17% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,214 | ₩36,052 | ₩35,093 | ₩35,814 | +1.70% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,248 | ₩35,321 | ₩34,959 | ₩35,140 | -0.30% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,490 | ₩35,241 | ₩34,396 | ₩35,213 | +2.10% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,592 | ₩34,879 | ₩33,592 | ₩34,584 | +2.95% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,042 | ₩33,672 | ₩32,727 | ₩33,558 | +1.56% | 1.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,243 | ₩33,538 | ₩32,780 | ₩32,814 | -1.29% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,833 | ₩33,987 | ₩32,760 | ₩32,881 | -2.81% | 1.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,578 | ₩34,249 | ₩33,229 | ₩33,472 | -0.32% | 4.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,120 | ₩35,187 | ₩33,913 | ₩33,913 | -3.44% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,241 | ₩35,382 | ₩34,953 | ₩35,232 | -0.03% | 3.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,160 | ₩35,375 | ₩34,959 | ₩35,351 | +0.54% | 3.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,295 | ₩35,616 | ₩34,933 | ₩35,221 | -0.21% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,195 | ₩35,363 | ₩34,195 | ₩35,363 | +3.42% | 3.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,726 | ₩34,088 | ₩33,726 | ₩34,074 | +1.03% | 4.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,337 | ₩33,920 | ₩33,189 | ₩33,680 | +1.03% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,525 | ₩33,933 | ₩33,498 | ₩33,748 | +0.67% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,229 | ₩33,712 | ₩33,129 | ₩33,692 | +1.39% | 7.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,069 | ₩33,095 | ₩32,753 | ₩33,055 | -0.04% | 6.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,827 | ₩33,136 | ₩32,827 | ₩33,082 | +0.78% | 5.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,878 | ₩32,914 | ₩32,613 | ₩32,653 | -0.69% | 3.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,331 | ₩33,122 | ₩32,277 | ₩32,866 | +1.65% | 3.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,304 | ₩32,559 | ₩32,049 | ₩32,440 | +0.42% | 5.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩31,567 | ₩32,386 | ₩31,567 | ₩32,352 | +2.49% | 8.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩31,526 | ₩31,540 | ₩30,863 | ₩31,392 | -0.43% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,580 | ₩31,895 | ₩31,305 | ₩31,447 | -0.42% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,285 | ₩31,439 | ₩31,030 | ₩31,313 | +0.09% | 8.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩31,757 | ₩31,795 | ₩30,869 | ₩31,285 | -1.49% | 28.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,320 | ₩31,620 | ₩31,269 | ₩31,526 | +0.66% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,749 | ₩31,332 | ₩30,704 | ₩31,105 | +1.16% | 8.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩30,883 | ₩30,883 | ₩30,360 | ₩30,360 | -1.69% | 3.1천 |
|---|