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 | -0.1824 | -0.380158399333 | 47.98 | 48.18 | 47.75 | 10763 | 48.06946266 | SP |
| 4 | 0.2476 | 0.520715036803 | 47.55 | 48.18 | 47.02 | 9447 | 47.80990404 | SP |
| 12 | -0.3424 | -0.711258828417 | 48.14 | 48.45 | 47.02 | 7228 | 47.85887436 | SP |
| 26 | 0.6276 | 1.33050667797 | 47.17 | 48.54 | 46.49 | 6467 | 47.82399473 | SP |
| 52 | 1.0176 | 2.17528858487 | 46.78 | 48.54 | 45.689 | 5409 | 47.33661337 | SP |
| 156 | -2.2924 | -4.57656218806 | 50.09 | 50.83 | 43.03 | 2946 | 46.65280173 | SP |
| 260 | -2.2924 | -4.57656218806 | 50.09 | 50.83 | 43.03 | 2946 | 46.65280173 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733527800 | 48.28 | 0.1 | 0.20 | 48.25 | 48.3297 | 48.25 | 1732 |
| 1733441400 | 48.1837 | -0.03 | -0.06 | 48.2 | 48.21 | 48.1601 | 2857 |
| 1733355000 | 48.215 | 0.14 | 0.29 | 48.2 | 48.2399 | 48.08 | 7288 |
| 1733268600 | 48.075 | -0.03 | -0.05 | 48.06 | 48.1434 | 47.95 | 4859 |
| 1733182200 | 48.1 | 0.13 | 0.27 | 48.03 | 48.14 | 47.9037 | 16602 |
| 1732917840 | 47.97 | -0.04 | -0.08 | 48.07 | 48.07 | 47.97 | 7977 |
| 1732750200 | 48.01 | -0.1 | -0.21 | 47.88 | 48.02 | 47.88 | 5699 |
| 1732663800 | 48.11 | -0.04 | -0.08 | 48.11 | 48.1192 | 48.06 | 3016 |
| 1732577400 | 48.15 | 0.17 | 0.36 | 48.03 | 48.1699 | 48.02 | 6669 |
| 1732318200 | 47.9759 | 0.01 | 0.01 | 47.97 | 48.01 | 47.9052 | 5199 |
| 1732231800 | 47.97 | 0 | 0.00 | 47.97 | 48.01 | 47.91 | 5346 |
| 1732145400 | 47.97 | -0.02 | -0.04 | 48.1 | 48.1 | 47.8501 | 6093 |
| 1732059000 | 47.99 | 0.09 | 0.20 | 47.8891 | 48 | 47.8301 | 12222 |
| 1731972600 | 47.895 | 0.07 | 0.14 | 47.89 | 47.895 | 47.7401 | 9666 |
| 1731713400 | 47.83 | -0.04 | -0.07 | 47.76 | 47.9 | 47.7 | 7613 |
| 1731627000 | 47.865 | -0.13 | -0.26 | 47.97 | 47.98 | 47.865 | 6109 |
| 1731540600 | 47.99 | 0.02 | 0.05 | 48.13 | 48.13 | 47.92 | 3439 |
| 1731454200 | 47.965 | -0.21 | -0.43 | 48.15 | 48.15 | 47.9301 | 3781 |
| 1731367800 | 48.1702 | -0 | -0.01 | 48.18 | 48.19 | 48.1157 | 3965 |
| 1731108600 | 48.175 | 0.14 | 0.30 | 48.14 | 48.19 | 48.0401 | 4427 |
| 1731022200 | 48.0303 | 0.19 | 0.40 | 47.895 | 48.0303 | 47.895 | 6808 |
| 1730935800 | 47.8385 | 0.08 | 0.17 | 47.75 | 47.86 | 47.75 | 3843 |
| 1730849400 | 47.755 | 0.19 | 0.39 | 47.64 | 47.7651 | 47.64 | 4365 |
| 1730763000 | 47.57 | -0.04 | -0.08 | 47.74 | 47.74 | 47.47 | 9176 |
