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 | ₩37,105 | ₩37,815 | ₩37,105 | ₩37,781 | +1.82% | 3.6만 |
| 2026.09.28–2026.10.02 | ₩37,266 | ₩37,346 | ₩36,703 | ₩37,180 | -0.23% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩37,869 | ₩38,043 | ₩37,326 | ₩37,539 | -0.87% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩38,619 | ₩38,686 | ₩37,762 | ₩37,825 | -2.06% | 2.9만 |
| 2026.09.08–2026.09.11 | ₩38,713 | ₩38,767 | ₩38,204 | ₩38,572 | -0.36% | 2.1만 |
| 2026.08.31–2026.09.04 | ₩38,740 | ₩39,182 | ₩38,619 | ₩39,021 | +0.73% | 1.4만 |
| 2026.08.24–2026.08.28 | ₩39,075 | ₩39,102 | ₩38,847 | ₩38,987 | -0.23% | 2.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,283 |
| ₩38,800 |
| ₩38,941 |
| -0.41% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩38,928 | ₩39,155 | ₩38,928 | ₩39,134 | +0.53% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩38,606 | ₩39,095 | ₩38,539 | ₩38,968 | +0.94% | 3.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩38,150 | ₩38,405 | ₩37,923 | ₩38,405 | +0.67% | 3.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,628 | ₩37,983 | ₩37,521 | ₩37,936 | +0.82% | 2.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,616 | ₩38,090 | ₩37,427 | ₩37,789 | +0.46% | 1.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,521 | ₩37,735 | ₩37,139 | ₩37,491 | -0.08% | 8.4천 |
|---|
| 2026.06.29–2026.07.02 | ₩37,031 | ₩37,387 | ₩36,891 | ₩37,376 | +0.93% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,837 | ₩37,279 | ₩36,703 | ₩36,877 | +0.11% | 1.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,199 | ₩37,346 | ₩36,771 | ₩36,830 | -0.99% | 7천 |
|---|
| 2026.06.08–2026.06.12 | ₩36,435 | ₩36,824 | ₩35,959 | ₩36,824 | +1.07% | 1만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,033 | ₩36,683 | ₩35,993 | ₩36,278 | +0.68% | 7.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩36,395 | ₩36,402 | ₩36,207 | ₩36,214 | -0.50% | 1.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,604 | ₩36,160 | ₩35,336 | ₩36,101 | +1.40% | 1.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,645 | ₩36,020 | ₩35,423 | ₩35,505 | -0.39% | 1.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,738 | ₩36,100 | ₩35,454 | ₩35,678 | -0.17% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,189 | ₩36,026 | ₩35,068 | ₩35,788 | +1.70% | 1.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,222 | ₩35,296 | ₩34,934 | ₩35,115 | -0.30% | 1.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,465 | ₩35,216 | ₩34,372 | ₩35,188 | +2.10% | 2.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,567 | ₩34,854 | ₩33,567 | ₩34,559 | +2.95% | 2만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,018 | ₩33,648 | ₩32,703 | ₩33,534 | +1.56% | 1.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,219 | ₩33,514 | ₩32,757 | ₩32,790 | -1.29% | 2.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩33,809 | ₩33,963 | ₩32,737 | ₩32,857 | -2.81% | 1.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,554 | ₩34,224 | ₩33,206 | ₩33,448 | -0.32% | 4.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,095 | ₩35,162 | ₩33,889 | ₩33,889 | -3.44% | 1.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,216 | ₩35,356 | ₩34,928 | ₩35,206 | -0.03% | 3.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,135 | ₩35,350 | ₩34,934 | ₩35,326 | +0.54% | 3.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,269 | ₩35,591 | ₩34,908 | ₩35,196 | -0.21% | 4.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,171 | ₩35,338 | ₩34,171 | ₩35,338 | +3.42% | 3.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,702 | ₩34,063 | ₩33,702 | ₩34,050 | +1.03% | 4.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,313 | ₩33,896 | ₩33,165 | ₩33,656 | +1.03% | 1.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,501 | ₩33,909 | ₩33,474 | ₩33,724 | +0.67% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,206 | ₩33,688 | ₩33,105 | ₩33,668 | +1.39% | 7.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,045 | ₩33,072 | ₩32,730 | ₩33,031 | -0.04% | 6.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,804 | ₩33,112 | ₩32,804 | ₩33,058 | +0.78% | 5.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩32,855 | ₩32,891 | ₩32,589 | ₩32,629 | -0.69% | 3.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,308 | ₩33,098 | ₩32,254 | ₩32,843 | +1.65% | 3.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,281 | ₩32,536 | ₩32,026 | ₩32,416 | +0.42% | 5.4천 |
|---|
| 2025.11.24–2025.11.28 | ₩31,544 | ₩32,363 | ₩31,544 | ₩32,329 | +2.49% | 8.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩31,504 | ₩31,517 | ₩30,841 | ₩31,370 | -0.43% | 1.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩31,557 | ₩31,872 | ₩31,283 | ₩31,425 | -0.42% | 1.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩31,263 | ₩31,417 | ₩31,008 | ₩31,291 | +0.09% | 8.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩31,734 | ₩31,772 | ₩30,847 | ₩31,263 | -1.49% | 28.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩31,298 | ₩31,598 | ₩31,247 | ₩31,504 | +0.66% | 3.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩30,727 | ₩31,310 | ₩30,682 | ₩31,083 | +1.16% | 8.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩30,861 | ₩30,861 | ₩30,338 | ₩30,338 | -1.69% | 3.1천 |
|---|