Hot Features
프리미엄
Fidelity Enhanced Small Cap ETF (FESM)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.76 | 2.35951567836 | 32.21 | 32.97 | 31.81 | 123200 | 31.93281588 | SP |
| 4 | 1.04 | 3.25712496085 | 31.93 | 33.17 | 31.5126 | 113080 | 32.314522 | SP |
| 12 | 3.2 | 10.7490762513 | 29.77 | 33.17 | 29.6433 | 81225 | 31.88289696 | SP |
| 26 | 3.85 | 13.2211538462 | 29.12 | 33.17 | 28.2289 | 81559 | 31.02713747 | SP |
| 52 | 7.84 | 31.1977715877 | 25.13 | 33.17 | 24.58 | 70798 | 30.00960495 | SP |
| 156 | 7.84 | 31.1977715877 | 25.13 | 33.17 | 24.58 | 70798 | 30.00960495 | SP |
| 260 | 7.84 | 31.1977715877 | 25.13 | 33.17 | 24.58 | 70798 | 30.00960495 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1730763000 | 32.2 | 0.23 | 0.72 | 31.95 | 32.3921 | 31.85 | 45292 |
| 1730500200 | 31.97 | 0.16 | 0.50 | 32.22 | 32.22 | 31.88 | 172612 |
| 1730413800 | 31.81 | -0.39 | -1.21 | 32.36 | 32.36 | 31.81 | 326218 |
| 1730327400 | 32.2 | -0.06 | -0.19 | 32.25 | 32.61 | 32.2 | 47735 |
| 1730241000 | 32.259999 | -0.06 | -0.19 | 32.21 | 32.259999 | 31.8872 | 32899 |
| 1730154600 | 32.32 | 0.5 | 1.57 | 32.02 | 32.386699 | 32.02 | 38647 |
| 1729895400 | 31.82 | -0.1 | -0.31 | 32.17 | 32.22 | 31.7513 | 35397 |
| 1729809000 | 31.92 | -0.03 | -0.09 | 32.049999 | 32.15 | 31.8 | 179754 |
| 1729722600 | 31.95 | -0.25 | -0.78 | 32.049999 | 32.1554 | 31.6656 | 62679 |
| 1729636200 | 32.2 | -0.17 | -0.53 | 32.369999 | 32.369999 | 32.1021 | 50681 |
| 1729549800 | 32.369999 | -0.5 | -1.52 | 32.81 | 32.9193 | 32.2802 | 70927 |
| 1729290600 | 32.869999 | -0.07 | -0.21 | 33.17 | 33.17 | 32.8206 | 90086 |
| 1729204200 | 32.939999 | -0.05 | -0.15 | 33.07 | 33.07 | 32.75 | 121229 |
| 1729117800 | 32.99 | 0.43 | 1.32 | 32.909999 | 33.119999 | 32.7064 | 116298 |
| 1729031400 | 32.56 | -0.01 | -0.03 | 32.63 | 32.88 | 32.4615 | 117954 |
| 1728945000 | 32.5689 | 0.16 | 0.49 | 32.5 | 32.5859 | 32.2901 | 619377 |
| 1728685800 | 32.409999 | 0.69 | 2.16 | 31.79 | 32.409999 | 31.7705 | 44045 |
| 1728599400 | 31.7241 | -0.22 | -0.68 | 31.61 | 31.7381 | 31.5126 | 37726 |
| 1728513000 | 31.94 | 0.05 | 0.16 | 31.97 | 32.13 | 31.785 | 23244 |
| 1728426600 | 31.89 | 0.12 | 0.38 | 31.93 | 31.96 | 31.715 | 50691 |
| 1728340200 | 31.77 | -0.24 | -0.75 | 32.1 | 32.1 | 31.58 | 48682 |
| 1728081000 | 32.009999 | 0.46 | 1.46 | 32.009999 | 32.09 | 31.76 | 44948 |
| 1727994600 | 31.55 | -0.21 | -0.66 | 31.59 | 31.74 | 31.4237 | 77674 |
| 1727908200 | 31.76 | -0.02 | -0.06 | 31.7 | 31.95 | 31.6 | 44425 |
| 1727821800 | 31.78 | -0.39 | -1.23 | 32.119999 | 32.119999 | 31.5364 | 294499 |
| 1727735400 | 32.174999 | 0.05 | 0.17 | 31.92 | 32.2759 | 31.7805 | 24889 |
| 1727476200 | 32.119999 | 0.22 | 0.69 | 32.14 | 32.4099 | 31.99 | 44172 |
| 1727389800 | 31.9 | 0.16 | 0.50 | 32.2 | 32.2 | 31.78 | 68216 |
| 1727303400 | 31.74 | -0.33 | -1.03 | 32.06 | 32.2299 | 31.68 | 55400 |
| 1727217000 | 32.07 | -0.03 | -0.09 | 32.36 | 32.36 | 31.9 | 42395 |
| 1727130600 | 32.1 | -0.13 | -0.40 | 32.47 | 32.47 | 31.97 | 94570 |
| 1726871400 | 32.229999 | -0.32 | -0.98 | 32.34 | 32.34 | 32.1103 | 231133 |
| 1726785000 | 32.549999 | 0.69 | 2.17 | 32.7 | 32.72 | 32.2 | 91989 |
| 1726698600 | 31.86 | 0.01 | 0.03 | 32 | 32.5666 | 31.71 | 67958 |
| 1726612200 | 31.85 | 0.28 | 0.89 | 31.86 | 32.1494 | 31.69 | 38249 |
| 1726525800 | 31.57 | 0.08 | 0.25 | 31.68 | 31.68 | 31.39 | 73106 |
| 1726266600 | 31.49 | 0.75 | 2.44 | 31.08 | 31.5 | 31.08 | 67386 |
| 1726180200 | 30.74 | 0.44 | 1.45 | 30.49 | 30.9 | 30.3257 | 47551 |
| 1726093800 | 30.3 | 0 | 0.00 | 30.19 | 30.36 | 29.6701 | 41314 |
| 1726007400 | 30.3 | 0.01 | 0.03 | 30.42 | 30.42 | 29.915 | 41455 |
| 1725921000 | 30.29 | 0.14 | 0.46 | 30.28 | 30.51 | 30.22 | 66235 |
| 1725661800 | 30.15 | -0.64 | -2.08 | 30.99 | 30.99 | 30.0843 | 65155 |
| 1725575400 | 30.79 | -0.14 | -0.45 | 31 | 31 | 30.6343 | 52757 |
| 1725489000 | 30.93 | -0.03 | -0.10 | 30.85 | 31.22 | 30.61 | 34393 |
| 1725402600 | 30.96 | -1.03 | -3.22 | 31.7 | 31.82 | 30.875 | 71709 |
| 1725057000 | 31.99 | 0.21 | 0.66 | 32.02 | 32.119999 | 31.6205 | 46307 |
| 1724970600 | 31.78 | 0.22 | 0.70 | 31.85 | 32.02 | 31.47 | 44517 |
| 1724884200 | 31.56 | -0.19 | -0.60 | 31.72 | 31.74 | 31.3409 | 51019 |
| 1724797800 | 31.75 | -0.23 | -0.72 | 31.85 | 31.85 | 31.6 | 42509 |
| 1724711400 | 31.98 | 0.04 | 0.12 | 32.14 | 32.259999 | 31.941 | 72548 |
| 1724452200 | 31.9405 | 0.94 | 3.03 | 31.22 | 32.0047 | 31.165 | 57826 |
| 1724365800 | 31 | -0.28 | -0.89 | 31.38 | 31.38 | 30.9688 | 48214 |
| 1724279400 | 31.2782 | 0.38 | 1.24 | 31.21 | 31.2782 | 30.9576 | 38455 |
| 1724193000 | 30.8951 | -0.26 | -0.83 | 31.39 | 31.39 | 30.7805 | 47370 |
| 1724106600 | 31.1545 | 0.4 | 1.30 | 30.91 | 31.17 | 30.85 | 55888 |
| 1723847400 | 30.7559 | 0.12 | 0.39 | 30.58 | 30.85 | 30.58 | 40552 |
| 1723761000 | 30.635 | 0.73 | 2.42 | 30.5 | 30.7797 | 30.35 | 86104 |
| 1723674600 | 29.91 | -0.08 | -0.28 | 30.13 | 30.13 | 29.75 | 58176 |
| 1723588200 | 29.9931 | 0.51 | 1.74 | 29.69 | 30.08 | 29.6433 | 39541 |
| 1723501800 | 29.48 | -0.27 | -0.91 | 29.79 | 29.79 | 29.42 | 42556 |
| 1723242600 | 29.75 | -0.02 | -0.07 | 29.99 | 29.99 | 29.525 | 38899 |
| 1723156200 | 29.77 | 0.44 | 1.50 | 29.69 | 29.805 | 29.38 | 70411 |
| 1723069800 | 29.33 | -0.26 | -0.88 | 30.26 | 30.26 | 29.2396 | 182531 |
| 1722983400 | 29.59 | 0.57 | 1.96 | 29.32 | 29.95 | 29.14 | 97408 |
| 1722897000 | 29.02 | -1.09 | -3.60 | 28.35 | 29.3885 | 28.261 | 120077 |
