Hot Features
프리미엄
Fidelity International High Dividend ETF (FIDI)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.494559841741 | 20.22 | 20.41 | 20.015 | 30879 | 20.20921939 | SP |
| 4 | 0.77 | 3.93861892583 | 19.55 | 20.41 | 19.33 | 22442 | 19.90888585 | SP |
| 12 | -0.0589 | -0.289024432133 | 20.3789 | 20.79 | 19.07 | 21414 | 19.93096881 | SP |
| 26 | -0.39 | -1.88314823757 | 20.71 | 21.91 | 19.07 | 17214 | 20.3751386 | SP |
| 52 | -0.11 | -0.538423886442 | 20.43 | 21.91 | 19.07 | 16732 | 20.5742385 | SP |
| 156 | -0.87 | -4.10571024068 | 21.19 | 22.4399 | 15.5 | 17664 | 19.664749 | SP |
| 260 | -0.93 | -4.37647058824 | 21.25 | 22.4399 | 12.62 | 18366 | 19.18049537 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738107000 | 20.3117 | -0.1 | -0.48 | 20.38 | 20.4 | 20.25 | 12303 |
| 1738020600 | 20.41 | 0.15 | 0.74 | 20.28 | 20.41 | 20.28 | 35699 |
| 1737761400 | 20.26 | 0.24 | 1.21 | 20.26 | 20.325 | 20.228 | 24777 |
| 1737675000 | 20.0183 | 0 | 0.00 | 20.0183 | 20.0183 | 20.0183 | 0 |
| 1737588600 | 20.0183 | -0.2 | -0.98 | 20.22 | 20.22 | 20.015 | 50737 |
| 1737502200 | 20.2165 | 0.28 | 1.42 | 20.11 | 20.2299 | 20.045 | 45444 |
| 1737156600 | 19.9337 | 0.06 | 0.29 | 19.92 | 20.045 | 19.9 | 18339 |
| 1737070200 | 19.8754 | 0.02 | 0.08 | 19.83 | 19.9 | 19.7975 | 5966 |
| 1736983800 | 19.8595 | 0.28 | 1.42 | 19.97 | 19.97 | 19.79 | 11332 |
| 1736897400 | 19.5807 | 0.12 | 0.60 | 19.55 | 19.6 | 19.5002 | 6903 |
| 1736811000 | 19.4644 | 0.05 | 0.25 | 19.33 | 19.4644 | 19.33 | 14183 |
| 1736551800 | 19.4149 | -0.32 | -1.60 | 19.61 | 19.655 | 19.38 | 23897 |
| 1736379000 | 19.73 | -0.04 | -0.20 | 19.65 | 19.7453 | 19.6152 | 21367 |
| 1736292600 | 19.7692 | -0.02 | -0.11 | 19.9 | 19.92 | 19.75 | 15570 |
| 1736206200 | 19.79 | 0.19 | 0.97 | 19.81 | 19.91 | 19.785 | 27455 |
| 1735947000 | 19.6 | 0.09 | 0.47 | 19.61 | 19.66 | 19.5313 | 31241 |
| 1735860600 | 19.5086 | 0.01 | 0.05 | 19.55 | 19.5999 | 19.48 | 26793 |
| 1735687800 | 19.4988 | -0.01 | -0.03 | 19.53 | 19.6 | 19.4559 | 34064 |
| 1735601400 | 19.5039 | 0.05 | 0.23 | 19.45 | 19.56 | 19.4 | 40557 |
| 1735342200 | 19.4583 | -0.01 | -0.06 | 19.4 | 19.5 | 19.4 | 40515 |
| 1735255800 | 19.47 | 0.06 | 0.33 | 19.41 | 19.53 | 19.41 | 22550 |
| 1735077840 | 19.4064 | 0.06 | 0.31 | 19.41 | 19.44 | 19.3409 | 16442 |
| 1734996600 | 19.3464 | 0.05 | 0.26 | 19.24 | 19.37 | 19.2 | 93361 |
| 1734737400 | 19.2958 | -0.17 | -0.87 | 19.08 | 19.38 | 19.07 | 31970 |
| 1734651000 | 19.465 | -0.03 | -0.13 | 19.73 | 19.73 | 19.465 | 10931 |
| 1734564600 | 19.4912 | -0.45 | -2.28 | 19.93 | 19.94 | 19.46 | 30364 |
| 1734478200 | 19.945 | -0.13 | -0.65 | 19.97 | 20.01 | 19.92 | 28907 |
| 1734391800 | 20.0749 | -0.13 | -0.62 | 20.11 | 20.15 | 20.07 | 15512 |
| 1734132600 | 20.2001 | -0.02 | -0.07 | 20.27 | 20.27 | 20.1501 | 14843 |
| 1734046200 | 20.2151 | -0.18 | -0.89 | 20.28 | 20.3575 | 20.2127 | 26981 |
| 1733959800 | 20.3958 | 0 | 0.00 | 20.44 | 20.44 | 20.34 | 9926 |
| 1733873400 | 20.395 | -0.13 | -0.61 | 20.48 | 20.48 | 20.35 | 14262 |
| 1733787000 | 20.52 | 0.03 | 0.16 | 20.5 | 20.6881 | 20.5 | 22554 |
| 1733527800 | 20.4875 | -0.1 | -0.50 | 20.63 | 20.63 | 20.42 | 21780 |
| 1733441400 | 20.59 | 0.19 | 0.92 | 20.54 | 20.6353 | 20.531 | 6460 |
| 1733355000 | 20.4013 | -0.09 | -0.42 | 20.48 | 20.48 | 20.3717 | 18448 |
| 1733268600 | 20.4874 | 0.11 | 0.54 | 20.48 | 20.5523 | 20.47 | 8120 |
| 1733182200 | 20.3775 | -0.01 | -0.05 | 20.37 | 20.4199 | 20.2329 | 9342 |
| 1732917840 | 20.3876 | 0.21 | 1.06 | 20.25 | 20.3876 | 20.24 | 10193 |
| 1732750200 | 20.1736 | 0.11 | 0.54 | 20.11 | 20.1985 | 20.08 | 19590 |
| 1732663800 | 20.0652 | -0.2 | -1.01 | 20.16 | 20.16 | 20 | 14683 |
| 1732577400 | 20.2691 | 0.03 | 0.14 | 20.35 | 20.415 | 20.215 | 11187 |
| 1732318200 | 20.2412 | 0 | 0.01 | 20.17 | 20.28 | 20.17 | 17683 |
| 1732231800 | 20.2401 | 0.06 | 0.30 | 20.2 | 20.26 | 20.165 | 16298 |
| 1732145400 | 20.1801 | -0.09 | -0.45 | 20.16 | 20.1801 | 20.07 | 14748 |
| 1732059000 | 20.2706 | -0.02 | -0.09 | 20.08 | 20.2779 | 20.08 | 6788 |
| 1731972600 | 20.2892 | 0.21 | 1.04 | 20.12 | 20.3299 | 20.12 | 14774 |
| 1731713400 | 20.0801 | 0.09 | 0.43 | 20.13 | 20.14 | 20.0407 | 6868 |
| 1731627000 | 19.9932 | 0.07 | 0.35 | 20.07 | 20.11 | 19.9932 | 9838 |
| 1731540600 | 19.9233 | -0.11 | -0.54 | 20.04 | 20.04 | 19.86 | 22513 |
| 1731454200 | 20.0313 | -0.38 | -1.85 | 20.2 | 20.2 | 19.92 | 19587 |
| 1731367800 | 20.4099 | 0.01 | 0.05 | 20.42 | 20.4718 | 20.395 | 27553 |
| 1731108600 | 20.4 | -0.29 | -1.42 | 20.52 | 20.52 | 20.31 | 27157 |
| 1731022200 | 20.6935 | 0.27 | 1.34 | 20.79 | 20.79 | 20.63 | 26523 |
| 1730935800 | 20.42 | -0.33 | -1.59 | 20.44 | 20.4675 | 20.29 | 32651 |
| 1730849400 | 20.7502 | 0.03 | 0.13 | 20.72 | 20.84 | 20.72 | 13297 |
| 1730763000 | 20.723 | 0.07 | 0.33 | 20.83 | 20.87 | 20.7 | 16935 |
| 1730500200 | 20.6552 | 0.05 | 0.26 | 20.62 | 20.77 | 20.62 | 8850 |
| 1730413800 | 20.601 | -0.19 | -0.92 | 20.69 | 20.69 | 20.51 | 11806 |
| 1730327400 | 20.7914 | -0.05 | -0.26 | 20.73 | 20.86 | 20.65 | 15474 |
| 1730241000 | 20.845 | -0.09 | -0.43 | 20.89 | 20.92 | 20.8 | 9942 |
