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 | ₩50,746 | ₩51,081 | ₩50,049 | ₩50,625 | -0.24% | 40.5만 |
| 2026.09.28–2026.10.02 | ₩51,712 | ₩51,926 | ₩50,350 | ₩50,867 | -1.63% | 44.3만 |
| 2026.09.21–2026.09.25 | ₩52,785 | ₩52,878 | ₩51,363 | ₩51,993 | -1.50% | 69.7만 |
| 2026.09.14–2026.09.18 | ₩53,026 | ₩53,534 | ₩52,047 | ₩52,221 | -1.52% | 33.8만 |
| 2026.09.08–2026.09.11 | ₩54,032 | ₩54,099 | ₩52,744 | ₩53,361 | -1.24% | 27.3만 |
| 2026.08.31–2026.09.04 | ₩53,643 | ₩54,309 | ₩52,905 | ₩54,126 | +0.90% | 42만 |
| 2026.08.24–2026.08.28 | ₩53,884 | ₩54,164 | ₩53,321 | ₩53,388 | -0.92% | 44.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,152 |
| ₩52,988 |
| ₩53,911 |
| -0.32% |
| 46.7만 |
| 2026.08.10–2026.08.14 | ₩53,603 | ₩54,059 | ₩53,348 | ₩53,898 | +0.55% | 55.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,026 | ₩53,932 | ₩52,641 | ₩53,835 | +1.53% | 54.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,087 | ₩52,778 | ₩51,229 | ₩52,436 | +0.67% | 40.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩51,658 | ₩52,342 | ₩51,041 | ₩51,685 | +0.05% | 31.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩51,846 | ₩52,463 | ₩51,055 | ₩51,484 | -0.70% | 42.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,806 | ₩52,261 | ₩50,867 | ₩52,127 | +0.62% | 36만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,309 | ₩52,074 | ₩50,907 | ₩51,604 | +0.58% | 40.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,060 | ₩52,288 | ₩50,478 | ₩51,350 | -1.37% | 36.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,120 | ₩53,120 | ₩51,586 | ₩51,832 | -2.42% | 42.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩51,001 | ₩52,375 | ₩50,183 | ₩52,355 | +2.66% | 43.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,827 | ₩51,953 | ₩50,290 | ₩50,304 | -1.03% | 30.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩50,961 | ₩51,430 | ₩50,625 | ₩51,081 | +0.24% | 39.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,968 | ₩50,961 | ₩49,539 | ₩50,666 | +1.40% | 23.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,263 | ₩50,773 | ₩49,566 | ₩49,767 | -0.99% | 50.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,909 | ₩50,719 | ₩48,480 | ₩50,317 | +2.88% | 47.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,694 | ₩49,539 | ₩47,823 | ₩49,244 | +1.13% | 40.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,673 | ₩49,727 | ₩48,138 | ₩48,734 | -1.89% | 32.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,560 | ₩50,169 | ₩48,460 | ₩49,864 | +2.68% | 46만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,951 | ₩49,325 | ₩46,663 | ₩49,016 | +4.40% | 118.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,556 | ₩47,702 | ₩45,132 | ₩47,139 | +3.47% | 53.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,556 | ₩46,575 | ₩45,033 | ₩45,167 | -0.85% | 95.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,870 | ₩47,863 | ₩44,617 | ₩44,805 | -4.41% | 81만 |
|---|
| 2026.03.09–2026.03.13 | ₩46,750 | ₩48,574 | ₩46,414 | ₩46,455 | -0.63% | 107.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,116 | ₩50,294 | ₩47,072 | ₩47,501 | -5.22% | 130.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,920 | ₩51,350 | ₩50,377 | ₩51,055 | +0.26% | 87.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,357 | ₩50,920 | ₩49,941 | ₩50,894 | +1.07% | 70만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,384 | ₩51,215 | ₩50,055 | ₩50,612 | +0.45% | 127만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,949 | ₩50,208 | ₩48,855 | ₩50,062 | +2.27% | 147.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,614 | ₩49,874 | ₩48,614 | ₩48,936 | +0.66% | 119.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,541 | ₩48,386 | ₩47,098 | ₩48,332 | +1.66% | 83.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,313 | ₩47,796 | ₩47,246 | ₩47,702 | +0.82% | 131.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,656 | ₩47,259 | ₩46,542 | ₩47,246 | +1.26% | 121.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩46,160 | ₩46,481 | ₩45,830 | ₩46,468 | +0.67% | 70.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,529 | ₩46,240 | ₩45,382 | ₩46,093 | +1.24% | 50.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,610 | ₩45,610 | ₩44,993 | ₩45,382 | -0.50% | 43.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,403 | ₩45,489 | ₩44,068 | ₩45,221 | +1.84% | 38.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,853 | ₩44,389 | ₩43,732 | ₩44,195 | +0.78% | 26.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,431 | ₩43,866 | ₩42,364 | ₩43,852 | +3.35% | 21.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩43,115 | ₩43,276 | ₩41,694 | ₩42,398 | -1.66% | 40.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,874 | ₩43,947 | ₩42,693 | ₩43,437 | +1.31% | 28.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,499 | ₩42,539 | ₩41,855 | ₩42,445 | -0.13% | 25.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,847 | ₩43,142 | ₩42,303 | ₩42,499 | -0.81% | 32.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,646 | ₩42,780 | ₩42,123 | ₩42,606 | -0.09% | 38.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,493 | ₩42,812 | ₩41,493 | ₩42,431 | +2.26% | 23.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,244 | ₩42,244 | ₩41,436 | ₩41,479 | -1.81% | 4만 |
|---|