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 | ₩37,381 | ₩36,737 | ₩37,215 | -0.23% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩37,904 | ₩38,078 | ₩37,361 | ₩37,574 | -0.87% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩38,655 | ₩38,722 | ₩37,797 | ₩37,860 | -2.06% | 2.9만 |
| 2026.09.08–2026.09.11 | ₩38,749 | ₩38,803 | ₩38,239 | ₩38,608 | -0.36% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩38,776 | ₩39,218 | ₩38,655 | ₩39,057 | +0.73% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩39,111 | ₩39,138 | ₩38,883 | ₩39,023 | -0.23% | 2.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,319 |
| ₩38,836 |
| ₩38,977 |
| -0.41% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩38,964 | ₩39,192 | ₩38,964 | ₩39,170 | +0.53% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,642 | ₩39,131 | ₩38,575 | ₩39,004 | +0.94% | 3.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,186 | ₩38,441 | ₩37,958 | ₩38,441 | +0.67% | 3.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,663 | ₩38,018 | ₩37,555 | ₩37,971 | +0.82% | 2.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,651 | ₩38,125 | ₩37,461 | ₩37,824 | +0.46% | 1.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,555 | ₩37,770 | ₩37,173 | ₩37,526 | -0.08% | 8.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩37,066 | ₩37,421 | ₩36,925 | ₩37,410 | +0.93% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,871 | ₩37,314 | ₩36,737 | ₩36,911 | +0.11% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,233 | ₩37,381 | ₩36,806 | ₩36,865 | -0.99% | 7천 |
|---|
| 2026.06.08–2026.06.12 | ₩36,469 | ₩36,858 | ₩35,993 | ₩36,858 | +1.07% | 1만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,066 | ₩36,717 | ₩36,026 | ₩36,312 | +0.68% | 7.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩36,429 | ₩36,435 | ₩36,241 | ₩36,248 | -0.50% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,637 | ₩36,194 | ₩35,369 | ₩36,135 | +1.40% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,678 | ₩36,053 | ₩35,456 | ₩35,538 | -0.39% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,771 | ₩36,134 | ₩35,487 | ₩35,711 | -0.17% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,221 | ₩36,060 | ₩35,101 | ₩35,821 | +1.70% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,255 | ₩35,329 | ₩34,967 | ₩35,148 | -0.30% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,497 | ₩35,248 | ₩34,403 | ₩35,220 | +2.10% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,599 | ₩34,886 | ₩33,599 | ₩34,591 | +2.95% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,049 | ₩33,679 | ₩32,733 | ₩33,565 | +1.56% | 1.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,250 | ₩33,545 | ₩32,787 | ₩32,821 | -1.29% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,840 | ₩33,994 | ₩32,767 | ₩32,888 | -2.81% | 1.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,585 | ₩34,256 | ₩33,236 | ₩33,479 | -0.32% | 4.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,128 | ₩35,195 | ₩33,920 | ₩33,920 | -3.44% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,248 | ₩35,389 | ₩34,960 | ₩35,239 | -0.03% | 3.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,168 | ₩35,382 | ₩34,967 | ₩35,358 | +0.54% | 3.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,302 | ₩35,624 | ₩34,940 | ₩35,228 | -0.21% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,202 | ₩35,370 | ₩34,202 | ₩35,370 | +3.42% | 3.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,733 | ₩34,095 | ₩33,733 | ₩34,081 | +1.03% | 4.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,344 | ₩33,927 | ₩33,196 | ₩33,687 | +1.03% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,532 | ₩33,941 | ₩33,505 | ₩33,755 | +0.67% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,236 | ₩33,719 | ₩33,136 | ₩33,699 | +1.39% | 7.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,075 | ₩33,102 | ₩32,760 | ₩33,062 | -0.04% | 6.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,834 | ₩33,143 | ₩32,834 | ₩33,089 | +0.78% | 5.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,885 | ₩32,921 | ₩32,619 | ₩32,660 | -0.69% | 3.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,338 | ₩33,129 | ₩32,284 | ₩32,873 | +1.65% | 3.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,311 | ₩32,566 | ₩32,056 | ₩32,446 | +0.42% | 5.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩31,573 | ₩32,393 | ₩31,573 | ₩32,359 | +2.49% | 8.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩31,533 | ₩31,546 | ₩30,869 | ₩31,399 | -0.43% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,587 | ₩31,902 | ₩31,312 | ₩31,454 | -0.42% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,292 | ₩31,446 | ₩31,037 | ₩31,320 | +0.09% | 8.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩31,764 | ₩31,801 | ₩30,876 | ₩31,292 | -1.49% | 28.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,326 | ₩31,627 | ₩31,276 | ₩31,533 | +0.66% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,755 | ₩31,339 | ₩30,711 | ₩31,112 | +1.16% | 8.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩30,889 | ₩30,889 | ₩30,366 | ₩30,366 | -1.69% | 3.1천 |
|---|