Hot Features
프리미엄
Fidelity Sustainable High Yield ETF (FSYD)
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 | -0.2651 | -0.553675856307 | 47.88 | 47.96 | 47.52 | 16517 | 47.73312249 | SP |
| 4 | -0.2651 | -0.553675856307 | 47.88 | 48.21 | 47.52 | 11751 | 47.87544284 | SP |
| 12 | -0.5751 | -1.19340112056 | 48.19 | 48.21 | 47.02 | 9436 | 47.80620216 | SP |
| 26 | -0.2051 | -0.428900041824 | 47.82 | 48.54 | 47.02 | 7553 | 47.92945336 | SP |
| 52 | 0.8249 | 1.76298354349 | 46.79 | 48.54 | 45.689 | 6089 | 47.49985804 | SP |
| 156 | -2.3851 | -4.7702 | 50 | 50.21 | 43.03 | 3266 | 46.78137818 | SP |
| 260 | -2.4751 | -4.94130564983 | 50.09 | 50.83 | 43.03 | 3223 | 46.78630848 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 47.6149 | 0.06 | 0.12 | 47.53 | 47.71 | 47.48 | 18184 |
| 1741303800 | 47.559 | -0.2 | -0.42 | 47.65 | 47.66 | 47.53 | 14252 |
| 1741217400 | 47.7599 | 0.1 | 0.21 | 47.69 | 47.8 | 47.645 | 10608 |
| 1741131000 | 47.661 | -0.05 | -0.11 | 47.82 | 47.82 | 47.52 | 12096 |
| 1741044600 | 47.7152 | -0.24 | -0.50 | 47.96 | 47.96 | 47.71 | 29436 |
| 1740785400 | 47.9553 | 0.19 | 0.39 | 47.88 | 47.9599 | 47.75 | 16192 |
| 1740699000 | 47.77 | -0.35 | -0.73 | 48.05 | 48.05 | 47.72 | 8458 |
| 1740612600 | 48.1237 | 0.05 | 0.11 | 48.1 | 48.21 | 48.0501 | 6920 |
| 1740526200 | 48.0717 | 0.08 | 0.17 | 48.03 | 48.0717 | 48.0101 | 10586 |
| 1740439800 | 47.988 | 0.03 | 0.07 | 47.97 | 48 | 47.82 | 12416 |
| 1740180600 | 47.955 | -0.05 | -0.11 | 48.01 | 48.03 | 47.95 | 9680 |
| 1740094200 | 48.007 | 0.07 | 0.15 | 47.96 | 48.02 | 47.9398 | 18451 |
| 1740007800 | 47.9335 | 0.01 | 0.02 | 48.07 | 48.07 | 47.82 | 8258 |
| 1739921400 | 47.9263 | -0.12 | -0.26 | 48.12 | 48.12 | 47.88 | 13025 |
| 1739575800 | 48.049 | 0.12 | 0.26 | 48 | 48.1 | 48 | 18872 |
| 1739489400 | 47.925 | 0.18 | 0.39 | 47.81 | 47.925 | 47.65 | 9903 |
| 1739403000 | 47.74 | -0.1 | -0.20 | 47.78 | 47.78 | 47.66 | 4822 |
| 1739316600 | 47.835 | -0.09 | -0.18 | 47.86 | 47.86 | 47.7801 | 6011 |
| 1739230200 | 47.92 | 0.07 | 0.15 | 48.14 | 48.14 | 47.89 | 8394 |
| 1738971000 | 47.8486 | -0.13 | -0.27 | 47.88 | 47.88 | 47.83 | 4851 |
| 1738884600 | 47.98 | -0.03 | -0.06 | 48.03 | 48.045 | 47.9501 | 9381 |
| 1738798200 | 48.0101 | 0.17 | 0.35 | 47.85 | 48.02 | 47.85 | 6266 |
| 1738711800 | 47.8413 | 0.17 | 0.36 | 47.67 | 47.95 | 47.67 | 6412 |
| 1738625400 | 47.671 | -0.13 | -0.26 | 47.55 | 47.76 | 47.55 | 9677 |
| 1738366200 | 47.7976 | -0.07 | -0.15 | 47.9 | 47.9024 | 47.7401 | 7024 |
| 1738279800 | 47.8678 | -0.21 | -0.43 | 47.9 | 47.98 | 47.85 | 9214 |
| 1738193400 | 48.075 | -0.06 | -0.13 | 48.18 | 48.18 | 48 | 3308 |
| 1738107000 | 48.1357 | 0 | 0.00 | 47.99 | 48.18 | 47.99 | 13638 |
| 1738020600 | 48.1335 | 0.11 | 0.23 | 48.1 | 48.18 | 48.03 | 20217 |
| 1737761400 | 48.0213 | 0.04 | 0.09 | 47.98 | 48.13 | 47.9301 | 7437 |
| 1737675000 | 47.9789 | 0 | 0.00 | 47.9789 | 47.9789 | 47.9789 | 0 |
| 1737588600 | 47.9789 | -0.04 | -0.08 | 48.04 | 48.09 | 47.85 | 20049 |
| 1737502200 | 48.015 | 0.2 | 0.41 | 47.94 | 48.1299 | 47.9101 | 12576 |
| 1737156600 | 47.8195 | 0.07 | 0.14 | 47.83 | 47.87 | 47.7801 | 7196 |
| 1737070200 | 47.7504 | 0.08 | 0.16 | 47.73 | 47.85 | 47.6 | 6394 |
| 1736983800 | 47.6753 | 0.38 | 0.81 | 47.95 | 47.95 | 47.43 | 8198 |
| 1736897400 | 47.2905 | 0.02 | 0.04 | 47.29 | 47.38 | 47.2601 | 5971 |
| 1736811000 | 47.2733 | -0.03 | -0.07 | 47.46 | 47.47 | 47.02 | 10934 |
| 1736551800 | 47.3051 | -0.23 | -0.49 | 47.37 | 47.47 | 47.3051 | 6474 |
| 1736379000 | 47.5399 | -0.01 | -0.01 | 47.4994 | 47.5592 | 47.4701 | 7611 |
| 1736292600 | 47.5459 | -0.12 | -0.25 | 47.98 | 47.98 | 47.51 | 8044 |
| 1736206200 | 47.6647 | 0.03 | 0.07 | 47.6703 | 47.69 | 47.6377 | 8459 |
| 1735947000 | 47.63 | 0.17 | 0.36 | 47.55 | 47.63 | 47.5301 | 4874 |
| 1735860600 | 47.4607 | 0.04 | 0.09 | 47.46 | 47.57 | 47.37 | 10084 |
| 1735687800 | 47.4161 | -0.01 | -0.03 | 47.49 | 47.51 | 47.3821 | 5792 |
| 1735601400 | 47.43 | -0.26 | -0.53 | 47.46 | 47.47 | 47.3047 | 15790 |
| 1735342200 | 47.685 | -0.11 | -0.23 | 47.74 | 47.74 | 47.66 | 6012 |
| 1735255800 | 47.7971 | 0.11 | 0.24 | 47.68 | 47.8 | 47.6101 | 4697 |
| 1735077840 | 47.6827 | 0.09 | 0.19 | 47.73 | 47.73 | 47.61 | 2828 |
| 1734996600 | 47.59 | -0.1 | -0.21 | 47.77 | 47.77 | 47.59 | 4698 |
| 1734737400 | 47.69 | 0.24 | 0.51 | 47.4917 | 47.7395 | 47.4702 | 3738 |
| 1734651000 | 47.45 | -0.05 | -0.11 | 47.59 | 47.59 | 47.43 | 9026 |
| 1734564600 | 47.5 | -0.5 | -1.05 | 47.94 | 47.99 | 47.5 | 7792 |
| 1734478200 | 48.0022 | -0.05 | -0.10 | 47.9801 | 48.025 | 47.97 | 2585 |
| 1734391800 | 48.05 | 0.03 | 0.06 | 48.045 | 48.0697 | 48.03 | 5196 |
| 1734132600 | 48.02 | -0.16 | -0.32 | 48.1099 | 48.16 | 48.02 | 3022 |
| 1734046200 | 48.175 | -0.09 | -0.18 | 48.26 | 48.26 | 48.175 | 8494 |
| 1733959800 | 48.26 | 0.03 | 0.06 | 48.295 | 48.3288 | 48.26 | 4143 |
| 1733873400 | 48.23 | -0.03 | -0.05 | 48.225 | 48.26 | 48.1901 | 4498 |
| 1733787000 | 48.255 | -0.03 | -0.05 | 48.45 | 48.45 | 48.25 | 6756 |
