시장 데이터를 불러오는 중
전체 종목
Fidelity International Value Factor ETF 과거 주가
Fidelity International Value Factor ETF · FIVA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fidelity International Value Factor ETF · FIVA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩50,706 | ₩51,041 | ₩50,010 | ₩50,586 | -0.24% | 40.5만 |
| 2026.09.28–2026.10.02 | ₩51,671 | ₩51,886 | ₩50,311 | ₩50,827 | -1.63% | 44.3만 |
| 2026.09.21–2026.09.25 | ₩52,743 | ₩52,837 | ₩51,323 | ₩51,953 | -1.50% | 69.7만 |
| 2026.09.14–2026.09.18 | ₩52,984 | ₩53,492 | ₩52,006 | ₩52,180 | -1.52% | 33.8만 |
| 2026.09.08–2026.09.11 | ₩53,989 | ₩54,056 | ₩52,703 | ₩53,319 | -1.24% | 27.3만 |
| 2026.08.31–2026.09.04 | ₩53,601 | ₩54,267 | ₩52,864 | ₩54,083 | +0.90% | 42만 |
| 2026.08.24–2026.08.28 | ₩53,842 | ₩54,122 | ₩53,279 | ₩53,346 | -0.92% | 44.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,110 |
| ₩52,947 |
| ₩53,869 |
| -0.32% |
| 46.7만 |
| 2026.08.10–2026.08.14 | ₩53,561 | ₩54,016 | ₩53,306 | ₩53,855 | +0.55% | 55.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,984 | ₩53,890 | ₩52,600 | ₩53,792 | +1.53% | 54.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,046 | ₩52,736 | ₩51,189 | ₩52,395 | +0.67% | 40.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,618 | ₩52,301 | ₩51,001 | ₩51,644 | +0.05% | 31.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,805 | ₩52,422 | ₩51,015 | ₩51,443 | -0.70% | 42.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,765 | ₩52,221 | ₩50,827 | ₩52,087 | +0.62% | 36만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,269 | ₩52,033 | ₩50,867 | ₩51,564 | +0.58% | 40.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,020 | ₩52,247 | ₩50,438 | ₩51,309 | -1.37% | 36.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,078 | ₩53,078 | ₩51,545 | ₩51,792 | -2.42% | 42.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,961 | ₩52,334 | ₩50,144 | ₩52,314 | +2.66% | 43.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,787 | ₩51,912 | ₩50,251 | ₩50,264 | -1.03% | 30.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,921 | ₩51,390 | ₩50,586 | ₩51,041 | +0.24% | 39.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,929 | ₩50,921 | ₩49,500 | ₩50,626 | +1.40% | 23.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,224 | ₩50,733 | ₩49,527 | ₩49,728 | -0.99% | 50.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,871 | ₩50,680 | ₩48,442 | ₩50,278 | +2.88% | 47.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,656 | ₩49,500 | ₩47,785 | ₩49,206 | +1.13% | 40.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,634 | ₩49,688 | ₩48,100 | ₩48,696 | -1.89% | 32.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,522 | ₩50,130 | ₩48,422 | ₩49,825 | +2.68% | 46만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,914 | ₩49,286 | ₩46,626 | ₩48,978 | +4.40% | 118.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,520 | ₩47,665 | ₩45,097 | ₩47,102 | +3.47% | 53.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,520 | ₩46,539 | ₩44,998 | ₩45,132 | -0.85% | 95.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,834 | ₩47,825 | ₩44,582 | ₩44,770 | -4.41% | 81만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,713 | ₩48,536 | ₩46,378 | ₩46,418 | -0.63% | 107.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,077 | ₩50,255 | ₩47,035 | ₩47,464 | -5.22% | 130.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,881 | ₩51,309 | ₩50,338 | ₩51,015 | +0.26% | 87.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,318 | ₩50,881 | ₩49,902 | ₩50,854 | +1.07% | 70만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,345 | ₩51,175 | ₩50,016 | ₩50,572 | +0.45% | 127만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,911 | ₩50,169 | ₩48,817 | ₩50,023 | +2.27% | 147.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,576 | ₩49,835 | ₩48,576 | ₩48,897 | +0.66% | 119.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,504 | ₩48,348 | ₩47,062 | ₩48,294 | +1.66% | 83.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,276 | ₩47,758 | ₩47,209 | ₩47,665 | +0.82% | 131.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,619 | ₩47,222 | ₩46,505 | ₩47,209 | +1.26% | 121.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,123 | ₩46,445 | ₩45,794 | ₩46,432 | +0.67% | 70.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,494 | ₩46,204 | ₩45,346 | ₩46,056 | +1.24% | 50.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,574 | ₩45,574 | ₩44,958 | ₩45,346 | -0.50% | 43.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,368 | ₩45,453 | ₩44,033 | ₩45,185 | +1.84% | 38.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,819 | ₩44,355 | ₩43,698 | ₩44,160 | +0.78% | 26.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,398 | ₩43,832 | ₩42,331 | ₩43,817 | +3.35% | 21.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,082 | ₩43,242 | ₩41,661 | ₩42,365 | -1.66% | 40.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,840 | ₩43,912 | ₩42,660 | ₩43,403 | +1.31% | 28.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,465 | ₩42,505 | ₩41,822 | ₩42,412 | -0.13% | 25.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,814 | ₩43,108 | ₩42,270 | ₩42,465 | -0.81% | 32.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,613 | ₩42,747 | ₩42,090 | ₩42,572 | -0.09% | 38.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,460 | ₩42,779 | ₩41,460 | ₩42,398 | +2.26% | 23.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,211 | ₩42,211 | ₩41,404 | ₩41,447 | -1.81% | 4만 |
|---|