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 | ₩37,139 | ₩37,850 | ₩37,139 | ₩37,815 | +1.82% | 3.6만 |
| 2026.09.28–2026.10.02 | ₩37,300 | ₩37,380 | ₩36,736 | ₩37,214 | -0.23% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩37,903 | ₩38,078 | ₩37,360 | ₩37,573 | -0.87% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩38,654 | ₩38,721 | ₩37,796 | ₩37,859 | -2.06% | 2.9만 |
| 2026.09.08–2026.09.11 | ₩38,748 | ₩38,802 | ₩38,238 | ₩38,607 | -0.36% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩38,775 | ₩39,218 | ₩38,654 | ₩39,057 | +0.73% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩39,110 | ₩39,137 | ₩38,882 | ₩39,022 | -0.23% | 2.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,318 |
| ₩38,835 |
| ₩38,976 |
| -0.41% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩38,963 | ₩39,191 | ₩38,963 | ₩39,169 | +0.53% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,641 | ₩39,130 | ₩38,574 | ₩39,003 | +0.94% | 3.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,185 | ₩38,440 | ₩37,957 | ₩38,440 | +0.67% | 3.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,662 | ₩38,017 | ₩37,554 | ₩37,970 | +0.82% | 2.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,650 | ₩38,124 | ₩37,461 | ₩37,823 | +0.46% | 1.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,554 | ₩37,769 | ₩37,172 | ₩37,525 | -0.08% | 8.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩37,065 | ₩37,420 | ₩36,924 | ₩37,410 | +0.93% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,870 | ₩37,313 | ₩36,736 | ₩36,911 | +0.11% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,233 | ₩37,380 | ₩36,805 | ₩36,864 | -0.99% | 7천 |
|---|
| 2026.06.08–2026.06.12 | ₩36,468 | ₩36,857 | ₩35,992 | ₩36,857 | +1.07% | 1만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,066 | ₩36,716 | ₩36,025 | ₩36,311 | +0.68% | 7.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩36,428 | ₩36,435 | ₩36,240 | ₩36,247 | -0.50% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,636 | ₩36,193 | ₩35,368 | ₩36,134 | +1.40% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,677 | ₩36,052 | ₩35,455 | ₩35,537 | -0.39% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,771 | ₩36,133 | ₩35,486 | ₩35,710 | -0.17% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,221 | ₩36,059 | ₩35,100 | ₩35,820 | +1.70% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,254 | ₩35,328 | ₩34,966 | ₩35,147 | -0.30% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,496 | ₩35,248 | ₩34,403 | ₩35,219 | +2.10% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,598 | ₩34,885 | ₩33,598 | ₩34,590 | +2.95% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,048 | ₩33,678 | ₩32,733 | ₩33,564 | +1.56% | 1.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,249 | ₩33,544 | ₩32,786 | ₩32,820 | -1.29% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,839 | ₩33,993 | ₩32,766 | ₩32,887 | -2.81% | 1.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,584 | ₩34,255 | ₩33,236 | ₩33,478 | -0.32% | 4.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,127 | ₩35,194 | ₩33,920 | ₩33,920 | -3.44% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,248 | ₩35,388 | ₩34,959 | ₩35,238 | -0.03% | 3.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,167 | ₩35,382 | ₩34,966 | ₩35,358 | +0.54% | 3.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,301 | ₩35,623 | ₩34,939 | ₩35,227 | -0.21% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,201 | ₩35,370 | ₩34,201 | ₩35,370 | +3.42% | 3.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,732 | ₩34,094 | ₩33,732 | ₩34,081 | +1.03% | 4.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,343 | ₩33,926 | ₩33,195 | ₩33,686 | +1.03% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,531 | ₩33,940 | ₩33,504 | ₩33,755 | +0.67% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,236 | ₩33,719 | ₩33,135 | ₩33,698 | +1.39% | 7.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,075 | ₩33,102 | ₩32,760 | ₩33,061 | -0.04% | 6.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,833 | ₩33,142 | ₩32,833 | ₩33,088 | +0.78% | 5.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,884 | ₩32,920 | ₩32,619 | ₩32,659 | -0.69% | 3.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,337 | ₩33,128 | ₩32,283 | ₩32,872 | +1.65% | 3.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,310 | ₩32,565 | ₩32,055 | ₩32,446 | +0.42% | 5.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩31,573 | ₩32,392 | ₩31,573 | ₩32,359 | +2.49% | 8.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩31,532 | ₩31,546 | ₩30,868 | ₩31,398 | -0.43% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,586 | ₩31,901 | ₩31,311 | ₩31,453 | -0.42% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,291 | ₩31,445 | ₩31,036 | ₩31,319 | +0.09% | 8.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩31,763 | ₩31,801 | ₩30,875 | ₩31,291 | -1.49% | 28.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,326 | ₩31,626 | ₩31,275 | ₩31,532 | +0.66% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,754 | ₩31,338 | ₩30,710 | ₩31,111 | +1.16% | 8.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩30,889 | ₩30,889 | ₩30,365 | ₩30,365 | -1.69% | 3.1천 |
|---|