Hot Features
프리미엄
Fidelity Blue Chip Growth ETF (FBCG)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.82 | -1.94266761431 | 42.21 | 42.5754 | 39.83 | 732779 | 40.79187872 | SP |
| 4 | -6.79 | -14.0929846409 | 48.18 | 48.79 | 39.83 | 609125 | 43.80017884 | SP |
| 12 | -4.59 | -9.98260113093 | 45.98 | 48.84 | 39.83 | 954444 | 46.10402156 | SP |
| 26 | 0.11 | 0.266472868217 | 41.28 | 48.84 | 39.83 | 667471 | 45.59418554 | SP |
| 52 | 3.2 | 8.37915684734 | 38.19 | 48.84 | 35.62 | 571677 | 43.30737449 | SP |
| 156 | 14.46 | 53.6947642035 | 26.93 | 48.84 | 20.37 | 298198 | 37.96947906 | SP |
| 260 | 20.99 | 102.892156863 | 20.4 | 48.84 | 19.64 | 244770 | 35.9762121 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741991400 | 41.39 | 1.1 | 2.73 | 40.93 | 41.39 | 40.77 | 862492 |
| 1741905000 | 40.29 | -0.96 | -2.33 | 41.12 | 41.12 | 40.04 | 397638 |
| 1741818600 | 41.25 | 0.75 | 1.85 | 41.385 | 41.64 | 40.5308 | 482756 |
| 1741732200 | 40.5 | 0.27 | 0.67 | 40.19 | 41.1087 | 39.93 | 587473 |
| 1741645800 | 40.23 | -2.06 | -4.87 | 41.29 | 41.5206 | 39.83 | 1510869 |
| 1741390200 | 42.29 | 0.09 | 0.21 | 42.21 | 42.5754 | 41.1001 | 652608 |
| 1741303800 | 42.2 | -1.82 | -4.13 | 43.07 | 43.5137 | 42.1 | 549519 |
| 1741217400 | 44.02 | 0.73 | 1.69 | 43.54 | 44.2089 | 43.0208 | 452982 |
| 1741131000 | 43.29 | -0.37 | -0.85 | 43.02 | 44.1977 | 42.3 | 1364946 |
| 1741044600 | 43.66 | -1.28 | -2.85 | 45.31 | 45.39 | 43.21 | 744250 |
| 1740785400 | 44.94 | 0.72 | 1.63 | 44.01 | 45.025 | 43.7 | 711495 |
| 1740699000 | 44.22 | -1.49 | -3.26 | 46.11 | 46.11 | 44.1617 | 428226 |
| 1740612600 | 45.71 | 0.44 | 0.97 | 45.63 | 46.2299 | 45.2901 | 413613 |
| 1740526200 | 45.27 | -0.66 | -1.44 | 45.79 | 45.9 | 44.785 | 624707 |
| 1740439800 | 45.93 | -0.7 | -1.50 | 46.7 | 46.9625 | 45.8001 | 459755 |
| 1740180600 | 46.63 | -1.39 | -2.89 | 48.11 | 48.11 | 46.53 | 522429 |
| 1740094200 | 48.02 | -0.46 | -0.95 | 48.38 | 48.405 | 47.6021 | 395825 |
| 1740007800 | 48.48 | 0.06 | 0.12 | 48.39 | 48.5396 | 48.0301 | 287270 |
| 1739921400 | 48.42 | -0.05 | -0.10 | 48.79 | 48.79 | 48.09 | 515381 |
| 1739575800 | 48.47 | 0.26 | 0.54 | 48.18 | 48.54 | 48.0227 | 439081 |
| 1739489400 | 48.21 | 0.78 | 1.64 | 47.69 | 48.21 | 47.4999 | 467534 |
| 1739403000 | 47.43 | -0.12 | -0.25 | 47.02 | 47.53 | 46.8 | 475455 |
| 1739316600 | 47.55 | -0.17 | -0.36 | 47.51 | 47.79 | 47.28 | 450692 |
| 1739230200 | 47.72 | 0.31 | 0.65 | 47.59 | 47.94 | 47.55 | 456092 |
| 1738971000 | 47.41 | -0.72 | -1.50 | 48.05 | 48.23 | 47.2654 | 561481 |
| 1738884600 | 48.13 | 0.51 | 1.07 | 47.87 | 48.13 | 47.6085 | 448850 |
| 1738798200 | 47.62 | 0.15 | 0.32 | 47.42 | 47.6671 | 47.16 | 434252 |
| 1738711800 | 47.47 | 0.68 | 1.45 | 47 | 47.55 | 46.89 | 362855 |
| 1738625400 | 46.79 | -0.61 | -1.29 | 46.11 | 47.2192 | 46.07 | 665859 |
| 1738366200 | 47.4 | -0.4 | -0.84 | 47.97 | 48.3895 | 47.3514 | 607822 |
| 1738279800 | 47.8 | 0.21 | 0.44 | 47.77 | 47.9782 | 47.1001 | 392252 |
| 1738193400 | 47.59 | -0.11 | -0.23 | 47.69 | 47.75 | 47.05 | 510755 |
| 1738107000 | 47.7 | 1.31 | 2.82 | 46.89 | 47.735 | 46.3 | 625941 |
| 1738020600 | 46.39 | -2.03 | -4.19 | 46.37 | 46.9199 | 46.01 | 1147172 |
| 1737761400 | 48.42 | -0.13 | -0.27 | 48.83 | 48.84 | 48.24 | 549565 |
| 1737675000 | 48.55 | 0 | 0.00 | 48.55 | 48.55 | 48.55 | 0 |
| 1737588600 | 48.55 | 0.91 | 1.91 | 48.39 | 48.5755 | 48.0318 | 769643 |
| 1737502200 | 47.64 | 0.35 | 0.74 | 47.51 | 47.7224 | 47.01 | 538239 |
| 1737156600 | 47.29 | 0.62 | 1.33 | 47.33 | 47.4199 | 46.92 | 525909 |
| 1737070200 | 46.67 | -0.16 | -0.34 | 47.27 | 47.27 | 46.65 | 428508 |
| 1736983800 | 46.83 | 0.98 | 2.14 | 46.52 | 46.99 | 46.4001 | 948418 |
| 1736897400 | 45.85 | -0.24 | -0.52 | 46.52 | 46.52 | 45.5 | 499484 |
| 1736811000 | 46.09 | -0.37 | -0.80 | 45.73 | 46.09 | 45.39 | 744436 |
| 1736551800 | 46.46 | -0.62 | -1.32 | 46.57 | 46.8299 | 45.94 | 641329 |
| 1736379000 | 47.08 | 0.03 | 0.06 | 47.15 | 47.29 | 46.7 | 594445 |
| 1736292600 | 47.05 | -1.14 | -2.37 | 48.28 | 48.4846 | 46.8977 | 616814 |
| 1736206200 | 48.19 | 0.79 | 1.67 | 47.92 | 48.43 | 47.92 | 770117 |
| 1735947000 | 47.4 | 0.86 | 1.85 | 46.86 | 47.425 | 46.56 | 831562 |
| 1735860600 | 46.54 | 0.28 | 0.61 | 46.72 | 46.9465 | 45.96 | 672936 |
| 1735687800 | 46.26 | -0.5 | -1.07 | 46.85 | 46.9399 | 46.2333 | 20163234 |
| 1735601400 | 46.76 | -0.66 | -1.39 | 46.6 | 47.1495 | 46.36 | 469728 |
| 1735342200 | 47.42 | -0.66 | -1.37 | 47.83 | 47.83 | 46.9201 | 480394 |
| 1735255800 | 48.08 | 0.03 | 0.06 | 47.98 | 48.1999 | 47.7418 | 372595 |
| 1735077840 | 48.05 | 0.5 | 1.05 | 47.71 | 48.089 | 47.63 | 256235 |
| 1734996600 | 47.55 | 0.41 | 0.87 | 47.27 | 47.55 | 46.845 | 545423 |
| 1734737400 | 47.14 | 0.68 | 1.46 | 45.98 | 47.4653 | 45.94 | 776456 |
| 1734651000 | 46.46 | 0.02 | 0.04 | 46.99 | 46.99 | 46.395 | 717427 |
| 1734564600 | 46.44 | -1.73 | -3.59 | 48.18 | 48.31 | 46.17 | 627976 |
| 1734478200 | 48.17 | -0.14 | -0.29 | 48.1 | 48.2461 | 47.76 | 421450 |
| 1734391800 | 48.31 | 0.57 | 1.19 | 47.97 | 48.41 | 47.8531 | 724681 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
