Hot Features
프리미엄
Fidelity MSCI Utilities Index (FUTY)
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 | -0.76 | -1.49871820154 | 50.71 | 51.4525 | 48.9 | 150344 | 50.20986024 | SP |
| 4 | -0.55 | -1.08910891089 | 50.5 | 51.9 | 48.9 | 140774 | 50.900717 | SP |
| 12 | -0.18 | -0.359066427289 | 50.13 | 51.9 | 47.59 | 203395 | 49.77577276 | SP |
| 26 | 0.89 | 1.81410517733 | 49.06 | 53.65 | 47.59 | 231962 | 50.54104553 | SP |
| 52 | 8.79 | 21.3556851312 | 41.16 | 53.65 | 40.34 | 196583 | 48.32372357 | SP |
| 156 | 4.21 | 9.20419763883 | 45.74 | 53.65 | 35.32 | 289919 | 44.259096 | SP |
| 260 | 8.69 | 21.0615608337 | 41.26 | 53.65 | 28.302 | 257455 | 42.966281 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 49.95 | 0.91 | 1.86 | 49.12 | 50.13 | 49.12 | 203686 |
| 1741303800 | 49.04 | -1 | -2.00 | 49.65 | 49.65 | 48.9 | 203892 |
| 1741217400 | 50.04 | -0.38 | -0.75 | 50.09 | 50.37 | 49.68 | 146594 |
| 1741131000 | 50.42 | -0.84 | -1.64 | 51.27 | 51.4525 | 50.38 | 173299 |
| 1741044600 | 51.26 | 0.11 | 0.22 | 51.11 | 51.39 | 50.925 | 115617 |
| 1740785400 | 51.15 | 0.76 | 1.51 | 50.71 | 51.15 | 50.4586 | 112318 |
| 1740699000 | 50.39 | -1.09 | -2.12 | 51.35 | 51.3818 | 50.3101 | 189448 |
| 1740612600 | 51.48 | 0.22 | 0.43 | 51.38 | 51.9 | 51.25 | 106298 |
| 1740526200 | 51.26 | -0.19 | -0.37 | 51.17 | 51.34 | 50.58 | 171838 |
| 1740439800 | 51.45 | -0.27 | -0.52 | 51.86 | 51.86 | 51.235 | 171652 |
| 1740180600 | 51.72 | 0.03 | 0.06 | 51.71 | 51.87 | 51.48 | 87708 |
| 1740094200 | 51.69 | -0.02 | -0.04 | 51.56 | 51.81 | 51.1 | 209671 |
| 1740007800 | 51.71 | 0.25 | 0.49 | 51.43 | 51.825 | 51.36 | 105887 |
| 1739921400 | 51.46 | 0.52 | 1.02 | 51.13 | 51.53 | 51.02 | 120677 |
| 1739575800 | 50.94 | -0.24 | -0.47 | 51.25 | 51.55 | 50.905 | 107397 |
| 1739489400 | 51.18 | 0.15 | 0.29 | 51.14 | 51.25 | 50.86 | 132942 |
| 1739403000 | 51.03 | -0.12 | -0.23 | 50.46 | 51.1591 | 50.275 | 162113 |
| 1739316600 | 51.15 | 0.26 | 0.51 | 50.7 | 51.15 | 50.2762 | 102144 |
| 1739230200 | 50.89 | 0.53 | 1.05 | 50.43 | 50.89 | 50.205 | 109533 |
| 1738971000 | 50.36 | -0.14 | -0.28 | 50.5 | 50.77 | 50.3 | 141357 |
| 1738884600 | 50.5 | -0.02 | -0.04 | 50.69 | 50.69 | 50.13 | 113390 |
| 1738798200 | 50.52 | 0.5 | 1.00 | 50.47 | 50.825 | 50.1313 | 118288 |
| 1738711800 | 50.02 | -0.38 | -0.75 | 50.11 | 50.22 | 49.51 | 168707 |
| 1738625400 | 50.4 | 0.23 | 0.46 | 49.45 | 50.59 | 49.43 | 157795 |
| 1738366200 | 50.17 | -0.31 | -0.61 | 50.52 | 50.52 | 50.05 | 124810 |
| 1738279800 | 50.48 | 1.07 | 2.17 | 49.97 | 50.51 | 49.97 | 197957 |
| 1738193400 | 49.41 | 0.06 | 0.12 | 49.4 | 49.96 | 49.24 | 113200 |
| 1738107000 | 49.35 | -0.65 | -1.30 | 50.03 | 50.03 | 48.95 | 222758 |
| 1738020600 | 50 | -1.09 | -2.13 | 50.07 | 50.07 | 48.87 | 215853 |
| 1737761400 | 51.09 | 0.71 | 1.41 | 50.55 | 51.218 | 50.5 | 138061 |
| 1737675000 | 50.38 | 0 | 0.00 | 50.38 | 50.38 | 50.38 | 0 |
| 1737588600 | 50.38 | -1.15 | -2.23 | 51.61 | 51.61 | 50.355 | 205060 |
| 1737502200 | 51.53 | 0.79 | 1.56 | 51.27 | 51.75 | 51.26 | 245199 |
| 1737156600 | 50.74 | 0.08 | 0.16 | 50.65 | 50.96 | 50.535 | 235439 |
| 1737070200 | 50.66 | 1.22 | 2.47 | 49.44 | 50.69 | 49.43 | 157313 |
| 1736983800 | 49.44 | 0.71 | 1.46 | 49.6 | 49.89 | 49.4 | 544646 |
| 1736897400 | 48.73 | 0.6 | 1.25 | 48.28 | 48.88 | 48.23 | 201842 |
| 1736811000 | 48.13 | -0.47 | -0.97 | 48.53 | 48.53 | 47.59 | 237132 |
| 1736551800 | 48.6 | -0.34 | -0.69 | 48.95 | 49.39 | 48.38 | 167628 |
| 1736379000 | 48.94 | -0.02 | -0.04 | 48.77 | 48.96 | 48.16 | 286498 |
| 1736292600 | 48.96 | -0.11 | -0.22 | 49.16 | 49.4 | 48.8268 | 241822 |
| 1736206200 | 49.07 | -0.57 | -1.15 | 49.66 | 49.66 | 48.94 | 298090 |
| 1735947000 | 49.64 | 0.57 | 1.16 | 49.43 | 49.86 | 49.26 | 419280 |
| 1735860600 | 49.07 | 0.3 | 0.62 | 49.07 | 49.3582 | 48.7762 | 425861 |
| 1735687800 | 48.77 | -0.03 | -0.06 | 48.88 | 49.0496 | 48.52 | 250511 |
| 1735601400 | 48.8 | -0.18 | -0.37 | 48.69 | 48.91 | 48.35 | 254914 |
| 1735342200 | 48.98 | -0.16 | -0.33 | 48.92 | 49.14 | 48.7511 | 208263 |
| 1735255800 | 49.14 | -0.12 | -0.24 | 49.13 | 49.28 | 49 | 134131 |
| 1735077840 | 49.26 | 0.28 | 0.57 | 49.02 | 49.27 | 48.86 | 204620 |
| 1734996600 | 48.98 | 0.18 | 0.37 | 48.71 | 49.005 | 48.23 | 243809 |
| 1734737400 | 48.8 | 0.38 | 0.78 | 47.88 | 48.91 | 47.88 | 624491 |
| 1734651000 | 48.42 | 0.25 | 0.52 | 48.32 | 48.96 | 48.32 | 237533 |
| 1734564600 | 48.17 | -1.23 | -2.49 | 49.43 | 49.4399 | 48.17 | 269519 |
| 1734478200 | 49.4 | -0.2 | -0.40 | 49.37 | 49.62 | 49.24 | 236227 |
| 1734391800 | 49.6 | -0.39 | -0.78 | 50.0501 | 50.17 | 49.6 | 224745 |
| 1734132600 | 49.99 | -0.01 | -0.02 | 50.13 | 50.245 | 49.94 | 136591 |
| 1734046200 | 50 | -0.05 | -0.10 | 50.1619 | 50.41 | 49.98 | 113989 |
| 1733959800 | 50.05 | -0.27 | -0.54 | 50.47 | 50.5 | 49.98 | 169330 |
| 1733873400 | 50.32 | -0.36 | -0.71 | 50.5031 | 50.5031 | 49.93 | 253877 |
| 1733787000 | 50.68 | -0.63 | -1.23 | 51.38 | 51.38 | 50.67 | 174893 |
