Hot Features
프리미엄
Fidelity MSCI Energy Index (FENY)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.23 | -4.96368038741 | 24.78 | 25.06 | 23.455 | 1882661 | 24.10910034 | SP |
| 4 | -0.91 | -3.72035977105 | 24.46 | 25.3 | 23.455 | 735364 | 24.37974619 | SP |
| 12 | -0.89 | -3.64157119476 | 24.44 | 26.035 | 23.39 | 622947 | 24.69170568 | SP |
| 26 | -0.45 | -1.875 | 24 | 27.11 | 23.39 | 618687 | 25.19310373 | SP |
| 52 | -1.51 | -6.0255387071 | 25.06 | 27.11 | 21.725 | 731152 | 24.14814807 | SP |
| 156 | 10.28 | 77.4679728711 | 13.27 | 27.11 | 12.8039 | 1008312 | 21.40264964 | SP |
| 260 | 7.94 | 50.864830237 | 15.61 | 27.11 | 6 | 950450 | 17.74101999 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1725661800 | 23.54 | -0.3 | -1.26 | 23.9 | 24.055 | 23.455 | 744637 |
| 1725575400 | 23.84 | -0.17 | -0.71 | 24.2 | 24.21 | 23.82 | 665123 |
| 1725489000 | 24.01 | -0.36 | -1.48 | 24.37 | 24.545 | 23.98 | 5563013 |
| 1725402600 | 24.37 | -0.67 | -2.68 | 24.64 | 24.64 | 24.23 | 719733 |
| 1725057000 | 25.04 | 0.05 | 0.20 | 24.78 | 25.06 | 24.7 | 582773 |
| 1724970600 | 24.99 | 0.31 | 1.26 | 24.79 | 25.095 | 24.6 | 370452 |
| 1724884200 | 24.68 | -0.16 | -0.64 | 24.73 | 24.79 | 24.55 | 406335 |
| 1724797800 | 24.84 | -0.25 | -1.00 | 25.07 | 25.12 | 24.7868 | 392943 |
| 1724711400 | 25.09 | 0.25 | 1.01 | 25.14 | 25.3 | 24.8999 | 443221 |
| 1724452200 | 24.84 | 0.42 | 1.72 | 24.58 | 24.8701 | 24.55 | 393127 |
| 1724365800 | 24.42 | 0.04 | 0.16 | 24.4 | 24.5413 | 24.35 | 295433 |
| 1724279400 | 24.38 | 0.01 | 0.04 | 24.51 | 24.6205 | 24.3299 | 510933 |
| 1724193000 | 24.37 | -0.64 | -2.56 | 24.98 | 24.98 | 24.3489 | 621986 |
| 1724106600 | 25.01 | 0.16 | 0.64 | 24.9 | 25.24 | 24.9 | 592068 |
| 1723847400 | 24.85 | -0.05 | -0.20 | 24.72 | 24.91 | 24.71 | 320925 |
| 1723761000 | 24.9 | 0.32 | 1.30 | 24.71 | 24.96 | 24.7 | 338093 |
| 1723674600 | 24.58 | 0.14 | 0.57 | 24.52 | 24.67 | 24.3987 | 377726 |
| 1723588200 | 24.44 | -0.21 | -0.85 | 24.5 | 24.5 | 24.32 | 488076 |
| 1723501800 | 24.65 | 0.13 | 0.53 | 24.67 | 24.8 | 24.535 | 597541 |
| 1723242600 | 24.52 | 0.05 | 0.20 | 24.46 | 24.61 | 24.29 | 292411 |
| 1723156200 | 24.47 | 0.53 | 2.21 | 24.02 | 24.5 | 24.02 | 282425 |
| 1723069800 | 23.94 | 0.1 | 0.42 | 24.17 | 24.37 | 23.925 | 648067 |
| 1722983400 | 23.84 | 0.12 | 0.51 | 23.78 | 24.095 | 23.71 | 640949 |
| 1722897000 | 23.72 | -0.56 | -2.31 | 23.6 | 23.895 | 23.39 | 1469085 |
| 1722637800 | 24.28 | -0.7 | -2.80 | 24.75 | 24.78 | 24.035 | 772306 |
| 1722551400 | 24.98 | -0.7 | -2.73 | 25.68 | 25.7547 | 24.8499 | 722275 |
| 1722465000 | 25.68 | 0.13 | 0.51 | 25.82 | 25.91 | 25.665 | 635109 |
| 1722378600 | 25.55 | 0.38 | 1.51 | 25.17 | 25.605 | 25.17 | 669184 |
| 1722292200 | 25.17 | -0.23 | -0.91 | 25.43 | 25.43 | 24.9686 | 1731265 |
| 1722033000 | 25.4 | 0.1 | 0.40 | 25.31 | 25.5 | 25.1786 | 574613 |
| 1721946600 | 25.3 | 0.37 | 1.48 | 24.93 | 25.405 | 24.8199 | 715543 |
| 1721860200 | 24.93 | -0.03 | -0.12 | 25.01 | 25.18 | 24.78 | 540440 |
| 1721773800 | 24.96 | -0.37 | -1.46 | 25.26 | 25.28 | 24.915 | 707202 |
| 1721687400 | 25.33 | -0.16 | -0.63 | 25.37 | 25.47 | 25.18 | 791046 |
| 1721428200 | 25.49 | -0.26 | -1.01 | 25.71 | 25.85 | 25.41 | 506957 |
| 1721341800 | 25.75 | 0.03 | 0.12 | 25.72 | 26.035 | 25.65 | 613902 |
| 1721255400 | 25.72 | 0.19 | 0.74 | 25.59 | 25.935 | 25.59 | 507475 |
| 1721169000 | 25.53 | 0.11 | 0.43 | 25.34 | 25.555 | 25.18 | 522197 |
| 1721082600 | 25.42 | 0.41 | 1.64 | 25.17 | 25.6201 | 25.09 | 832213 |
| 1720823400 | 25.01 | 0.07 | 0.28 | 25.09 | 25.14 | 24.85 | 551134 |
| 1720737000 | 24.94 | 0.3 | 1.22 | 24.62 | 24.99 | 24.53 | 462045 |
| 1720650600 | 24.64 | 0.17 | 0.69 | 24.46 | 24.66 | 24.39 | 537768 |
| 1720564200 | 24.47 | -0.25 | -1.01 | 24.47 | 24.74 | 24.39 | 456965 |
| 1720477800 | 24.72 | -0.09 | -0.36 | 24.66 | 24.8812 | 24.605 | 326647 |
| 1720218600 | 24.81 | -0.39 | -1.55 | 25.17 | 25.18 | 24.7088 | 388507 |
| 1720040640 | 25.2 | 0.11 | 0.44 | 25.08 | 25.345 | 25.08 | 173874 |
| 1719959400 | 25.09 | 0.02 | 0.08 | 25.29 | 25.325 | 24.93 | 327202 |
| 1719873000 | 25.07 | 0.08 | 0.32 | 25.23 | 25.3511 | 24.949 | 362188 |
| 1719613800 | 24.99 | 0 | 0.00 | 24.99 | 24.99 | 24.99 | 0 |
| 1719527400 | 24.99 | 0.07 | 0.28 | 25.04 | 25.08 | 24.85 | 205647 |
| 1719441000 | 24.92 | -0.22 | -0.88 | 25.15 | 25.15 | 24.8 | 368178 |
| 1719354600 | 25.14 | 0.04 | 0.16 | 25.1 | 25.155 | 24.92 | 367810 |
| 1719268200 | 25.1 | 0.63 | 2.57 | 24.6 | 25.195 | 24.6 | 638556 |
| 1719009000 | 24.47 | -0.33 | -1.33 | 24.73 | 24.73 | 24.45 | 343495 |
| 1718922600 | 24.8 | 0.39 | 1.60 | 24.48 | 24.9192 | 24.4 | 387430 |
| 1718749800 | 24.41 | 0.12 | 0.49 | 24.42 | 24.66 | 24.36 | 397474 |
| 1718663400 | 24.29 | 0.07 | 0.29 | 24.21 | 24.371 | 24.1 | 373109 |
| 1718404200 | 24.22 | -0.24 | -0.98 | 24.44 | 24.44 | 24.145 | 362856 |
| 1718317800 | 24.46 | -0.27 | -1.09 | 24.67 | 24.72 | 24.33 | 523000 |
| 1718231400 | 24.73 | -0.22 | -0.88 | 25.16 | 25.17 | 24.63 | 673910 |
| 1718145000 | 24.95 | -0.04 | -0.16 | 24.86 | 24.96 | 24.64 | 384641 |
| 1718058600 | 24.99 | 0.27 | 1.09 | 24.8 | 25.115 | 24.77 | 393916 |
| 1717799400 | 24.72 | -0.12 | -0.48 | 24.78 | 24.9788 | 24.6 | 338122 |
