Fidelity International Value Factor ETF (FIVA)

FIVA
🏛️ 미국 →
31.16
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 21.12 21.15 21.04 21.08 0.0M
2022-12-29 21.22 21.27 21.17 21.21 0.0M
2022-12-28 21.27 21.27 20.94 20.94 0.0M
2022-12-27 21.09 21.25 21.09 21.19 0.0M
2022-12-23 21.05 21.19 21.05 21.17 0.0M
2022-12-22 20.98 21.04 20.85 21.04 0.0M
2022-12-21 21.10 21.22 21.10 21.17 0.0M
2022-12-20 20.86 21.01 20.86 20.96 0.0M
2022-12-19 20.87 20.87 20.72 20.76 0.0M
2022-12-16 20.77 20.83 20.73 20.82 0.0M
2022-12-15 21.32 21.32 20.96 21.04 0.0M
2022-12-14 21.71 21.71 21.49 21.56 0.0M
2022-12-13 21.88 21.88 21.50 21.57 0.0M
2022-12-12 21.34 21.34 21.18 21.30 0.0M
2022-12-09 21.25 21.40 21.23 21.23 0.0M
2022-12-08 21.24 21.31 21.22 21.27 0.0M
2022-12-07 21.22 21.28 21.18 21.21 0.0M
2022-12-06 21.25 21.27 21.07 21.18 0.0M
2022-12-05 21.50 21.52 21.21 21.25 0.0M
2022-12-02 21.38 21.62 21.38 21.53 0.0M
2022-12-01 21.47 21.63 21.43 21.50 0.0M
2022-11-30 21.21 21.43 21.02 21.43 0.0M
2022-11-29 21.12 21.18 20.85 21.08 0.0M
2022-11-28 21.25 21.25 20.96 20.97 0.0M
2022-11-25 21.25 21.27 21.25 21.27 0.0M
2022-11-23 20.97 21.13 20.97 21.11 0.0M
2022-11-22 20.82 20.91 20.82 20.91 0.0M
2022-11-21 20.66 20.66 20.50 20.62 0.0M
2022-11-18 20.73 20.76 20.72 20.72 0.0M
2022-11-17 20.50 20.68 20.49 20.67 0.0M
2022-11-16 20.77 20.77 20.69 20.72 0.0M
2022-11-15 20.84 20.89 20.62 20.74 0.0M
2022-11-14 20.72 20.80 20.68 20.68 0.0M
2022-11-11 20.61 20.81 20.61 20.81 0.0M
2022-11-10 20.16 20.39 20.13 20.39 0.0M
2022-11-09 19.71 19.71 19.43 19.47 0.0M
2022-11-08 19.64 19.85 19.60 19.72 0.0M
2022-11-07 19.55 19.60 19.51 19.58 0.0M
2022-11-04 18.94 19.50 18.94 19.43 0.0M
2022-11-03 18.69 18.85 18.69 18.78 0.0M
2022-11-02 19.22 19.34 18.92 18.92 0.0M
2022-11-01 19.23 19.31 19.08 19.14 0.0M
2022-10-31 18.94 18.95 18.93 18.93 0.0M
2022-10-28 18.95 19.05 18.88 19.05 0.0M
2022-10-27 19.07 19.10 18.95 18.95 0.0M
2022-10-26 18.98 19.17 18.98 19.09 0.0M
2022-10-25 18.82 18.86 18.82 18.86 0.0M
2022-10-24 18.46 18.53 18.44 18.48 0.0M
2022-10-21 18.16 18.49 18.16 18.46 0.0M
2022-10-20 18.37 18.37 18.09 18.13 0.0M
2022-10-19 18.26 18.29 18.11 18.19 0.0M
2022-10-18 18.50 18.53 18.32 18.40 0.0M
2022-10-17 18.28 18.37 18.28 18.31 0.0M
2022-10-14 18.22 18.22 17.85 17.85 0.0M
2022-10-13 17.72 18.19 17.72 18.19 0.0M
2022-10-12 17.83 17.84 17.76 17.76 0.0M
2022-10-11 17.87 18.10 17.82 17.82 0.1M
2022-10-10 18.12 18.12 17.96 18.01 0.0M
2022-10-07 18.06 18.11 17.97 17.97 0.0M
2022-10-06 18.26 18.29 18.16 18.20 0.0M
2022-10-05 18.36 18.64 18.36 18.53 0.0M
2022-10-04 18.55 18.79 18.55 18.79 0.0M
2022-10-03 17.94 18.11 17.81 18.06 0.0M
2022-09-30 17.67 17.87 17.58 17.60 0.2M
2022-09-29 17.70 17.80 17.56 17.76 0.0M
2022-09-28 17.61 18.01 17.61 18.01 0.0M
2022-09-27 17.74 17.74 17.45 17.55 0.0M
2022-09-26 17.88 17.90 17.62 17.69 0.0M
2022-09-23 18.30 18.30 17.92 18.00 0.0M
2022-09-22 18.67 18.68 18.59 18.68 0.0M
2022-09-21 18.95 18.95 18.63 18.63 0.0M
2022-09-20 18.98 19.06 18.84 18.95 0.0M
2022-09-19 18.99 19.29 18.99 19.29 0.0M
2022-09-16 19.13 19.22 19.13 19.22 0.0M
2022-09-15 19.57 19.69 19.52 19.52 0.0M
2022-09-14 19.70 19.70 19.59 19.65 0.0M
2022-09-13 19.97 19.97 19.59 19.59 0.0M
2022-09-12 20.19 20.26 20.19 20.20 0.0M
2022-09-09 19.86 19.93 19.85 19.93 0.0M
2022-09-08 19.37 19.40 19.23 19.40 0.0M
2022-09-07 19.18 19.38 19.13 19.37 0.0M
2022-09-06 19.48 19.48 19.08 19.27 0.1M
2022-09-02 19.62 19.62 19.32 19.39 0.0M
2022-09-01 19.50 19.50 19.21 19.46 0.0M
2022-08-31 19.88 19.88 19.72 19.72 0.0M
2022-08-30 20.16 20.16 19.84 19.84 0.0M
2022-08-29 19.92 20.05 19.92 20.00 0.0M
2022-08-26 20.44 20.44 20.00 20.00 0.0M
2022-08-25 20.33 20.44 20.33 20.44 0.0M
2022-08-24 20.21 20.29 20.19 20.26 0.0M
2022-08-23 20.37 20.37 20.24 20.27 0.0M
2022-08-22 20.31 20.53 20.18 20.18 0.0M
2022-08-19 20.52 20.52 20.44 20.47 0.0M
2022-08-18 20.83 20.83 20.74 20.76 0.0M
2022-08-17 20.78 20.95 20.78 20.87 0.0M
2022-08-16 20.95 21.03 20.94 21.03 0.0M
2022-08-15 20.97 21.05 20.83 20.97 0.0M
2022-08-12 21.04 21.13 20.93 21.10 0.0M
2022-08-11 21.12 21.13 21.00 21.00 0.0M
2022-08-10 20.96 21.01 20.91 21.00 0.0M
2022-08-09 20.66 20.68 20.53 20.58 0.0M
2022-08-08 20.82 20.82 20.68 20.69 0.0M
2022-08-05 20.47 20.64 20.46 20.61 0.0M
2022-08-04 20.66 20.70 20.64 20.69 0.0M
2022-08-03 20.58 20.66 20.50 20.64 0.1M
2022-08-02 20.63 20.64 20.50 20.50 0.0M
2022-08-01 20.86 20.88 20.79 20.79 0.0M
2022-07-29 20.64 20.83 20.64 20.83 0.0M
2022-07-28 20.54 20.69 20.54 20.68 0.0M
2022-07-27 20.38 20.68 20.33 20.68 0.0M
2022-07-26 20.27 20.31 20.21 20.21 0.0M
2022-07-25 20.47 20.53 20.47 20.53 0.0M
2022-07-22 20.45 20.46 20.26 20.30 0.0M
2022-07-21 20.17 20.39 20.17 20.39 0.0M
2022-07-20 20.34 20.36 20.19 20.26 0.0M
2022-07-19 20.16 20.38 20.16 20.32 0.0M
2022-07-18 19.89 20.00 19.77 19.77 0.0M
2022-07-15 19.53 19.66 19.48 19.66 0.0M
2022-07-14 19.27 19.43 19.20 19.40 0.0M
2022-07-13 19.61 19.77 19.60 19.72 0.0M
2022-07-12 19.78 19.85 19.71 19.75 0.0M
2022-07-11 19.88 19.88 19.74 19.74 0.0M
2022-07-08 20.02 20.18 19.95 20.12 0.0M
2022-07-07 19.93 20.05 19.93 20.04 0.0M
2022-07-06 19.76 19.76 19.59 19.75 0.0M
2022-07-05 19.75 19.77 19.56 19.77 0.0M
2022-07-01 20.04 20.26 20.04 20.26 0.0M
2022-06-30 19.89 20.27 19.89 20.22 0.0M
2022-06-29 20.49 20.49 20.39 20.40 0.0M
2022-06-28 20.73 20.80 20.48 20.48 0.0M
2022-06-27 20.52 20.61 20.51 20.53 0.0M
2022-06-24 20.25 20.53 20.25 20.53 0.0M
2022-06-23 20.05 20.05 19.85 20.03 0.0M
2022-06-22 20.04 20.32 20.04 20.19 0.0M
2022-06-21 20.29 20.43 20.29 20.29 0.0M
2022-06-17 20.00 20.03 19.94 20.03 0.0M
2022-06-16 20.41 20.51 20.40 20.48 0.0M
2022-06-15 20.83 20.95 20.72 20.95 0.0M
2022-06-14 20.78 20.81 20.43 20.54 0.0M
2022-06-13 20.96 20.96 20.76 20.76 0.0M
2022-06-10 21.61 21.61 21.19 21.43 0.0M
2022-06-09 22.35 22.35 22.01 22.01 0.0M
2022-06-08 22.53 22.58 22.42 22.44 0.0M
2022-06-07 22.55 22.80 22.55 22.80 0.0M
2022-06-06 22.89 22.89 22.61 22.63 0.0M
2022-06-03 22.67 22.67 22.59 22.61 0.0M
2022-06-02 22.56 22.85 22.56 22.85 0.0M
2022-06-01 22.84 22.84 22.51 22.54 0.0M
2022-05-31 22.68 22.86 22.68 22.75 0.0M
2022-05-27 22.84 22.91 22.81 22.88 0.0M
2022-05-26 22.54 22.73 22.54 22.71 0.0M
2022-05-25 22.29 22.50 22.26 22.42 0.1M
2022-05-24 22.39 22.39 22.20 22.36 0.0M
2022-05-23 22.29 22.59 22.29 22.36 0.1M
2022-05-20 22.10 22.75 21.68 21.99 0.2M
2022-05-19 21.64 21.91 21.64 21.84 0.0M
2022-05-18 21.98 21.98 21.62 21.62 0.0M
2022-05-17 22.07 22.13 21.96 22.10 0.0M
2022-05-16 21.59 21.71 21.52 21.71 0.0M
2022-05-13 21.28 21.57 21.28 21.57 0.0M
2022-05-12 20.93 21.19 20.85 21.03 0.0M
2022-05-11 21.41 21.58 21.18 21.18 0.0M
2022-05-10 21.26 21.35 21.20 21.30 0.0M
2022-05-09 21.50 21.50 21.22 21.26 0.0M
2022-05-06 21.78 21.88 21.78 21.82 0.0M
2022-05-05 22.38 22.38 21.84 21.97 0.0M
2022-05-04 22.22 22.71 22.22 22.71 0.0M
2022-05-03 22.21 22.36 22.21 22.32 0.0M
2022-05-02 22.13 22.13 22.07 22.10 0.0M
2022-04-29 22.49 22.50 22.13 22.13 0.0M
2022-04-28 22.21 22.37 22.14 22.36 0.0M
2022-04-27 21.99 22.20 21.77 21.98 0.0M
2022-04-26 22.32 22.32 21.93 21.93 0.0M
2022-04-25 22.47 22.60 22.23 22.60 0.0M
2022-04-22 23.04 23.24 22.66 22.66 0.1M
2022-04-21 23.42 23.42 23.02 23.03 0.0M
2022-04-20 23.29 23.33 23.28 23.30 0.0M
2022-04-19 22.87 23.10 22.87 23.06 0.0M
2022-04-18 22.91 23.14 22.87 22.98 0.0M
2022-04-14 23.22 23.22 23.02 23.03 0.0M
2022-04-13 22.93 23.14 22.93 23.13 0.0M
2022-04-12 23.11 23.13 22.87 22.87 0.0M
2022-04-11 23.02 23.24 23.00 23.00 0.0M
2022-04-08 23.25 23.25 23.21 23.23 0.0M
2022-04-07 23.03 23.20 22.89 23.18 0.0M
2022-04-06 22.97 23.08 22.91 23.08 0.0M
2022-04-05 23.45 23.45 23.28 23.28 0.0M
2022-04-04 23.59 23.73 23.59 23.65 0.0M
2022-04-01 23.62 23.62 23.44 23.60 0.0M
2022-03-31 23.71 23.73 23.46 23.46 0.0M
2022-03-30 23.84 23.92 23.77 23.77 0.0M
2022-03-29 23.86 23.95 23.77 23.87 0.0M
2022-03-28 23.40 23.50 23.40 23.50 0.0M
2022-03-25 23.54 23.58 23.46 23.58 0.0M
2022-03-24 23.42 23.55 23.41 23.50 0.0M
2022-03-23 23.40 23.46 23.21 23.33 0.0M
2022-03-22 23.64 23.70 23.59 23.67 0.0M
2022-03-21 23.51 23.53 23.39 23.45 0.0M
2022-03-18 23.18 23.54 22.87 23.54 0.0M
2022-03-17 23.31 23.61 23.25 23.51 0.0M
2022-03-16 22.92 23.41 22.89 23.41 0.0M
2022-03-15 22.48 22.72 22.46 22.65 0.0M
2022-03-14 22.68 22.82 22.49 22.49 0.0M
2022-03-11 22.88 22.88 22.39 22.39 0.0M
2022-03-10 22.53 22.70 22.44 22.53 0.0M
2022-03-09 22.55 22.76 22.50 22.74 0.0M
2022-03-08 21.97 22.00 21.71 21.84 0.0M
2022-03-07 22.27 22.27 21.70 21.72 0.0M
2022-03-04 22.50 22.50 22.30 22.44 0.0M
2022-03-03 23.37 23.37 22.98 23.06 0.0M
2022-03-02 23.30 23.48 23.30 23.46 0.0M
2022-03-01 23.62 23.62 23.11 23.17 0.0M
2022-02-28 23.72 23.78 23.61 23.71 0.0M
2022-02-25 23.86 24.19 23.84 24.19 0.0M
2022-02-24 23.23 23.56 22.87 23.56 0.0M
2022-02-23 24.51 24.52 24.05 24.05 0.0M
2022-02-22 24.50 24.54 24.25 24.40 0.0M
2022-02-18 24.89 24.89 24.63 24.66 0.0M
2022-02-17 24.94 24.98 24.83 24.85 0.0M
2022-02-16 25.00 25.18 25.00 25.15 0.0M
2022-02-15 25.02 25.10 25.02 25.09 0.0M
2022-02-14 24.94 24.94 24.70 24.83 0.0M
2022-02-11 25.30 25.39 24.90 24.96 0.0M
2022-02-10 25.33 25.52 25.16 25.22 0.0M
2022-02-09 25.45 25.45 25.32 25.40 0.0M
2022-02-08 25.03 25.12 25.00 25.12 0.0M
2022-02-07 24.92 24.95 24.81 24.88 0.0M
2022-02-04 24.72 24.86 24.56 24.74 0.0M
2022-02-03 24.79 24.86 24.69 24.71 0.0M
2022-02-02 24.94 24.94 24.84 24.91 0.0M
2022-02-01 24.57 24.69 24.51 24.69 0.0M
2022-01-31 24.19 24.49 24.19 24.49 0.0M
2022-01-28 23.99 24.15 23.80 24.15 0.0M
2022-01-27 24.37 24.51 24.14 24.14 0.0M
2022-01-26 24.61 24.61 24.16 24.16 0.0M
2022-01-25 23.99 24.40 23.99 24.24 0.0M
2022-01-24 24.09 24.20 23.52 24.20 0.0M
2022-01-21 24.82 24.82 24.50 24.51 0.0M
2022-01-20 25.16 25.17 24.90 24.90 0.0M
2022-01-19 25.28 25.28 25.06 25.07 0.0M
2022-01-18 25.43 25.43 25.15 25.18 0.0M
2022-01-14 25.31 25.43 25.25 25.43 0.0M
2022-01-13 25.65 25.66 25.36 25.36 0.0M
2022-01-12 25.25 25.42 25.00 25.35 0.0M
2022-01-11 24.90 25.11 24.90 25.11 0.0M
2022-01-10 24.84 24.84 24.60 24.79 0.0M
2022-01-07 24.75 24.89 24.75 24.88 0.0M
2022-01-06 24.65 24.75 24.65 24.67 0.0M
2022-01-05 24.83 24.93 24.61 24.61 0.0M
2022-01-04 24.77 24.79 24.67 24.72 0.0M
2022-01-03 24.40 24.60 24.40 24.53 0.0M