Hot Features
프리미엄
Fidelity MSCI Health Care Index (FHLC)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3 | -1.85767362103 | 69.98 | 70.47 | 68.33 | 177037 | 69.65893258 | SP |
| 4 | -0.39 | -0.564644563486 | 69.07 | 70.58 | 68.33 | 138687 | 69.55766412 | SP |
| 12 | 2.46 | 3.7148897614 | 66.22 | 70.6694 | 64.72 | 162975 | 68.11207456 | SP |
| 26 | -4.4 | -6.02079912425 | 73.08 | 74.36 | 64.72 | 133375 | 69.18060659 | SP |
| 52 | -0.48 | -0.694042799306 | 69.16 | 74.48 | 64.72 | 140094 | 69.37762266 | SP |
| 156 | 5.96 | 9.50255102041 | 62.72 | 74.48 | 55.92 | 153854 | 64.57722185 | SP |
| 260 | 23.4 | 51.6784452297 | 45.28 | 74.48 | 35.74 | 170413 | 60.61954187 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741645800 | 69.16 | -0.84 | -1.20 | 69.46 | 70.15 | 68.96 | 192921 |
| 1741390200 | 70 | 0.06 | 0.09 | 69.76 | 70.47 | 69.5776 | 191123 |
| 1741303800 | 69.94 | -0.26 | -0.37 | 69.78 | 70.18 | 69.4 | 88786 |
| 1741217400 | 70.2 | 0.72 | 1.04 | 69.2 | 70.33 | 69.2 | 110584 |
| 1741131000 | 69.48 | -0.67 | -0.96 | 69.98 | 70.2 | 69.4 | 301238 |
| 1741044600 | 70.15 | 0.11 | 0.16 | 70.1 | 70.58 | 69.82 | 152242 |
| 1740785400 | 70.04 | 0.79 | 1.14 | 69.28 | 70.09 | 68.93 | 98489 |
| 1740699000 | 69.25 | -0.45 | -0.65 | 69.57 | 70.185 | 69.24 | 100156 |
| 1740612600 | 69.7 | -0.36 | -0.51 | 69.98 | 70.25 | 69.49 | 112429 |
| 1740526200 | 70.06 | 0.32 | 0.46 | 69.79 | 70.191 | 69.41 | 182293 |
| 1740439800 | 69.74 | 0.44 | 0.63 | 69.3 | 70.04 | 69.16 | 173782 |
| 1740180600 | 69.3 | -0.43 | -0.62 | 69.05 | 69.5899 | 69.05 | 133083 |
| 1740094200 | 69.73 | 0.23 | 0.33 | 69.37 | 69.8199 | 69.37 | 129097 |
| 1740007800 | 69.5 | 0.91 | 1.33 | 68.58 | 69.5 | 68.58 | 130395 |
| 1739921400 | 68.59 | -0.11 | -0.16 | 68.44 | 68.8226 | 68.39 | 124364 |
| 1739575800 | 68.7 | -0.66 | -0.95 | 69.44 | 69.54 | 68.7 | 83719 |
| 1739489400 | 69.36 | 0.29 | 0.42 | 69.22 | 69.52 | 68.925 | 96469 |
| 1739403000 | 69.07 | -0.04 | -0.06 | 68.83 | 69.35 | 68.8 | 141653 |
| 1739316600 | 69.11 | -0.23 | -0.33 | 69.07 | 69.2583 | 68.9104 | 78538 |
| 1739230200 | 69.34 | -0.16 | -0.23 | 69.55 | 69.56 | 68.96 | 298165 |
| 1738971000 | 69.5 | -0.38 | -0.54 | 69.94 | 70.11 | 69.42 | 550019 |
| 1738884600 | 69.88 | -0.76 | -1.08 | 70.45 | 70.53 | 69.815 | 95991 |
| 1738798200 | 70.64 | 0.84 | 1.20 | 69.97 | 70.6694 | 69.93 | 171878 |
| 1738711800 | 69.8 | -0.13 | -0.19 | 69.19 | 69.9 | 69.19 | 105186 |
| 1738625400 | 69.93 | 0.1 | 0.14 | 69.19 | 70.3 | 69.19 | 160979 |
| 1738366200 | 69.83 | -0.2 | -0.29 | 70.25 | 70.6592 | 69.7771 | 123871 |
| 1738279800 | 70.03 | 0.74 | 1.07 | 69.59 | 70.3 | 69.59 | 121878 |
| 1738193400 | 69.29 | -0.36 | -0.52 | 69.48 | 69.75 | 69.09 | 111252 |
| 1738107000 | 69.65 | -0.43 | -0.61 | 70.16 | 70.16 | 69.6387 | 144542 |
| 1738020600 | 70.08 | 1.37 | 1.99 | 68.84 | 70.08 | 68.84 | 220642 |
| 1737761400 | 68.71 | 0.92 | 1.36 | 68.32 | 68.85 | 68.32 | 143706 |
| 1737675000 | 67.79 | 0 | 0.00 | 67.79 | 67.79 | 67.79 | 0 |
| 1737588600 | 67.79 | -0.03 | -0.04 | 67.52 | 67.9599 | 67.42 | 126667 |
| 1737502200 | 67.82 | 1.16 | 1.74 | 67.29 | 67.84 | 67.29 | 232858 |
| 1737156600 | 66.66 | -0.43 | -0.64 | 67.06 | 67.17 | 66.62 | 178997 |
| 1737070200 | 67.09 | 0.35 | 0.52 | 66.629999 | 67.1299 | 66.346999 | 116007 |
| 1736983800 | 66.739999 | 0.22 | 0.33 | 66.91 | 67.0958 | 66.42 | 157273 |
| 1736897400 | 66.519999 | -0.65 | -0.97 | 67.2 | 67.2 | 65.959999 | 187763 |
| 1736811000 | 67.17 | 0.84 | 1.27 | 66.4 | 67.31 | 66.394999 | 160138 |
| 1736551800 | 66.33 | -0.56 | -0.84 | 66.45 | 66.94 | 66.2401 | 161294 |
| 1736379000 | 66.89 | 0.38 | 0.57 | 66.58 | 66.900499 | 66.09 | 151428 |
| 1736292600 | 66.51 | 0.37 | 0.56 | 66.349999 | 67.13 | 66.3321 | 100354 |
| 1736206200 | 66.14 | -0.04 | -0.06 | 66.15 | 66.69 | 66.01 | 180261 |
| 1735947000 | 66.18 | 0.74 | 1.13 | 65.61 | 66.3262 | 65.5832 | 174668 |
| 1735860600 | 65.44 | 0.09 | 0.14 | 65.709999 | 66 | 65.2604 | 146836 |
| 1735687800 | 65.349999 | 0.07 | 0.11 | 65.39 | 65.665 | 65.0407 | 160897 |
| 1735601400 | 65.28 | -0.81 | -1.23 | 65.629999 | 65.629999 | 64.989999 | 150493 |
| 1735342200 | 66.09 | -0.31 | -0.47 | 66.08 | 66.5 | 65.7912 | 129258 |
| 1735255800 | 66.4 | 0.19 | 0.29 | 65.98 | 66.489999 | 65.98 | 99356 |
| 1735077840 | 66.209999 | 0.15 | 0.23 | 65.95 | 66.28 | 65.7165 | 83276 |
| 1734996600 | 66.06 | 0.65 | 0.99 | 65.44 | 66.11 | 65.2384 | 236018 |
| 1734737400 | 65.41 | 0.56 | 0.86 | 65.069999 | 66.03 | 65.019999 | 185723 |
| 1734651000 | 64.849999 | -0.4 | -0.61 | 65.150899 | 65.55 | 64.72 | 266338 |
| 1734564600 | 65.25 | -1.16 | -1.75 | 66.44 | 66.769999 | 65.25 | 217264 |
| 1734478200 | 66.41 | -0.09 | -0.14 | 66.22 | 66.89 | 66.22 | 254510 |
| 1734391800 | 66.5 | -0.63 | -0.94 | 67.09 | 67.54 | 66.5 | 146238 |
| 1734132600 | 67.13 | -0.13 | -0.19 | 67.12 | 67.3299 | 66.8001 | 106256 |
| 1734046200 | 67.26 | -0.58 | -0.85 | 67.81 | 68 | 67.19 | 121688 |
| 1733959800 | 67.84 | -0.82 | -1.19 | 68.55 | 68.55 | 67.84 | 127707 |
