Hot Features
프리미엄
Fidelity High Dividend ETF (FDVV)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.83 | 1.70186590117 | 48.77 | 50.15 | 48.2 | 402246 | 49.40204765 | SP |
| 4 | 2.47 | 5.24082325483 | 47.13 | 50.15 | 45.88 | 391892 | 48.25603811 | SP |
| 12 | 4.7 | 10.4677060134 | 44.9 | 50.15 | 43.34 | 329110 | 46.95979618 | SP |
| 26 | 9.26 | 22.9548834903 | 40.34 | 50.15 | 36.9405 | 292484 | 44.4687424 | SP |
| 52 | 11.33 | 29.6054350666 | 38.27 | 50.15 | 32.35 | 222946 | 41.1470524 | SP |
| 156 | 18.97 | 61.9327456742 | 30.63 | 50.15 | 19.51 | 190413 | 38.0294218 | SP |
| 260 | 0 | 0 | 0 | 50 | 0 | 0 | 0 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1726266600 | 49.89 | 0.39 | 0.79 | 49.63 | 49.9251 | 49.585 | 439204 |
| 1726180200 | 49.5 | 0.26 | 0.53 | 49.26 | 49.5799 | 49.07 | 325746 |
| 1726093800 | 49.24 | 0.24 | 0.49 | 48.98 | 49.2825 | 48.2 | 293312 |
| 1726007400 | 49 | 0.03 | 0.06 | 49.15 | 49.15 | 48.61 | 383049 |
| 1725921000 | 48.97 | 0.58 | 1.20 | 48.76 | 49.04 | 48.6 | 336218 |
| 1725661800 | 48.39 | -0.75 | -1.53 | 49.01 | 49.2 | 48.3652 | 397779 |
| 1725575400 | 49.14 | -0.14 | -0.28 | 49.37 | 49.48 | 48.92 | 524032 |
| 1725489000 | 49.28 | -0.04 | -0.08 | 49.2 | 49.64 | 49.14 | 572572 |
| 1725402600 | 49.32 | -0.8 | -1.60 | 49.77 | 49.85 | 49.0602 | 478151 |
| 1725057000 | 50.12 | 0.4 | 0.80 | 49.93 | 50.15 | 49.6 | 255979 |
| 1724970600 | 49.72 | 0.04 | 0.08 | 49.8 | 50.0831 | 49.5401 | 386990 |
| 1724884200 | 49.68 | -0.21 | -0.42 | 49.84 | 49.99 | 49.41 | 440274 |
| 1724797800 | 49.89 | -0.01 | -0.02 | 49.86 | 49.9594 | 49.59 | 404330 |
| 1724711400 | 49.9 | 0.02 | 0.04 | 49.98 | 50.09 | 49.7501 | 478736 |
| 1724452200 | 49.88 | 0.65 | 1.32 | 49.5 | 49.91 | 49.3901 | 365957 |
| 1724365800 | 49.23 | -0.25 | -0.51 | 49.59 | 49.68 | 49.0615 | 319350 |
| 1724279400 | 49.48 | 0.15 | 0.30 | 49.44 | 49.5234 | 49.2714 | 447240 |
| 1724193000 | 49.33 | -0.22 | -0.44 | 49.44 | 49.46 | 49.2021 | 457884 |
| 1724106600 | 49.55 | 0.48 | 0.98 | 49.08 | 49.55 | 49.08 | 488617 |
| 1723847400 | 49.07 | 0.1 | 0.20 | 48.77 | 49.1 | 48.7627 | 286466 |
| 1723761000 | 48.97 | 0.59 | 1.22 | 48.79 | 48.97 | 48.63 | 536727 |
| 1723674600 | 48.38 | 0.28 | 0.58 | 48.13 | 48.4732 | 48.072 | 568898 |
| 1723588200 | 48.1 | 0.7 | 1.48 | 47.74 | 48.1291 | 47.6 | 370444 |
| 1723501800 | 47.4 | 0.02 | 0.04 | 47.44 | 47.59 | 47.25 | 440660 |
| 1723242600 | 47.38 | 0.09 | 0.19 | 47.24 | 47.5289 | 46.95 | 477810 |
| 1723156200 | 47.29 | 0.74 | 1.59 | 46.81 | 47.36 | 46.6959 | 302640 |
| 1723069800 | 46.55 | -0.17 | -0.36 | 47.18 | 47.47 | 46.46 | 445589 |
| 1722983400 | 46.72 | 0.46 | 0.99 | 46.41 | 47.24 | 46.32 | 475218 |
| 1722897000 | 46.26 | -1.41 | -2.96 | 45.91 | 46.77 | 45.88 | 814138 |
| 1722637800 | 47.67 | -0.45 | -0.94 | 47.83 | 48 | 47.22 | 368733 |
| 1722551400 | 48.12 | -0.59 | -1.21 | 48.73 | 48.88 | 47.8207 | 390968 |
| 1722465000 | 48.71 | 0.65 | 1.35 | 48.58 | 48.96 | 48.35 | 333252 |
| 1722378600 | 48.06 | -0.08 | -0.17 | 48.2 | 48.2518 | 47.8222 | 290782 |
| 1722292200 | 48.14 | -0.08 | -0.17 | 48.22 | 48.31 | 47.9799 | 398013 |
| 1722033000 | 48.22 | 0.56 | 1.17 | 47.95 | 48.37 | 47.87 | 357668 |
| 1721946600 | 47.66 | -0.01 | -0.02 | 47.73 | 48.17 | 47.635 | 352028 |
| 1721860200 | 47.67 | -0.56 | -1.16 | 48.13 | 48.14 | 47.6 | 390254 |
| 1721773800 | 48.23 | -0.29 | -0.60 | 48.42 | 48.52 | 48.23 | 280474 |
| 1721687400 | 48.52 | 0.41 | 0.85 | 48.33 | 48.74 | 48.18 | 259314 |
| 1721428200 | 48.11 | -0.31 | -0.64 | 48.4 | 48.4 | 47.99 | 275014 |
| 1721341800 | 48.42 | -0.18 | -0.37 | 48.65 | 48.9 | 48.29 | 417217 |
| 1721255400 | 48.6 | -0.12 | -0.25 | 48.37 | 48.705 | 48.37 | 336879 |
| 1721169000 | 48.72 | 0.41 | 0.85 | 48.38 | 48.74 | 48.32 | 420470 |
| 1721082600 | 48.31 | 0.12 | 0.25 | 48.35 | 48.4498 | 48.19 | 468070 |
| 1720823400 | 48.19 | 0.25 | 0.52 | 48.08 | 48.48 | 48.055 | 372828 |
| 1720737000 | 47.94 | 0.04 | 0.08 | 47.88 | 48.1 | 47.856 | 348349 |
| 1720650600 | 47.9 | 0.51 | 1.08 | 47.47 | 47.92 | 47.47 | 321892 |
| 1720564200 | 47.39 | 0.01 | 0.02 | 47.41 | 47.5168 | 47.3201 | 320811 |
| 1720477800 | 47.38 | 0.06 | 0.13 | 47.33 | 47.48 | 47.27 | 292292 |
| 1720218600 | 47.32 | -0.08 | -0.17 | 47.41 | 47.41 | 47.155 | 676893 |
| 1720040640 | 47.4 | 0.36 | 0.77 | 47.19 | 47.425 | 47.13 | 194829 |
| 1719959400 | 47.04 | 0.16 | 0.34 | 46.84 | 47.09 | 46.795 | 408881 |
| 1719873000 | 46.88 | 0.12 | 0.26 | 46.99 | 47.03 | 46.72 | 260666 |
| 1719613800 | 46.76 | 0 | 0.00 | 46.76 | 46.76 | 46.76 | 0 |
| 1719527400 | 46.76 | -0.14 | -0.30 | 46.85 | 46.86 | 46.6006 | 379215 |
| 1719441000 | 46.9 | -0.1 | -0.21 | 46.89 | 46.99 | 46.722 | 251341 |
| 1719354600 | 47 | -0.06 | -0.13 | 47.13 | 47.13 | 46.835 | 337578 |
| 1719268200 | 47.06 | 0.08 | 0.17 | 47 | 47.31 | 46.98 | 439504 |
| 1719009000 | 46.98 | -0.52 | -1.09 | 47.13 | 47.13 | 46.96 | 318831 |
| 1718922600 | 47.5 | -0.13 | -0.27 | 47.68 | 47.77 | 47.42 | 453711 |
| 1718749800 | 47.63 | 0.26 | 0.55 | 47.37 | 47.6551 | 47.37 | 321816 |
| 1718663400 | 47.37 | 0.24 | 0.51 | 47.1 | 47.49 | 46.98 | 337605 |
| 1718404200 | 47.13 | 0.02 | 0.04 | 47.02 | 47.13 | 46.82 | 337615 |
