Hot Features
프리미엄
Fidelity MSCI Utilities Index (FUTY)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.99 | 3.94449950446 | 50.45 | 52.67 | 50.357 | 116237 | 51.80594796 | SP |
| 4 | -0.08 | -0.1523229246 | 52.52 | 52.67 | 49.35 | 191159 | 50.67495721 | SP |
| 12 | 3.6 | 7.37100737101 | 48.84 | 52.94 | 48.69 | 270019 | 50.84640908 | SP |
| 26 | 5.6 | 11.9555935098 | 46.84 | 52.94 | 43.62 | 218810 | 48.88730597 | SP |
| 52 | 12.47 | 31.1983987991 | 39.97 | 52.94 | 38.17 | 239564 | 44.47539548 | SP |
| 156 | 8.9 | 20.4409738172 | 43.54 | 52.94 | 35.32 | 294673 | 43.93090948 | SP |
| 260 | 11.14 | 26.9733656174 | 41.3 | 52.94 | 28.302 | 257286 | 42.67938492 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318200 | 52.44 | -0.19 | -0.36 | 52.85 | 52.895 | 52.44 | 102594 |
| 1732231800 | 52.63 | 0.85 | 1.64 | 51.87 | 52.67 | 51.6 | 170356 |
| 1732145400 | 51.78 | 0.04 | 0.08 | 51.83 | 51.9721 | 51.5 | 66202 |
| 1732059000 | 51.74 | 0.31 | 0.60 | 51.21 | 51.74 | 50.99 | 114324 |
| 1731972600 | 51.43 | 0.44 | 0.86 | 50.99 | 51.561 | 50.93 | 129067 |
| 1731713400 | 50.99 | 0.76 | 1.51 | 50.45 | 51.02 | 50.357 | 101235 |
| 1731627000 | 50.23 | -0.22 | -0.44 | 50.44 | 50.7301 | 50.1804 | 90823 |
| 1731540600 | 50.45 | -0.11 | -0.22 | 50.89 | 50.89 | 50.25 | 132312 |
| 1731454200 | 50.56 | -0.58 | -1.13 | 51.05 | 51.05 | 50.33 | 163643 |
| 1731367800 | 51.14 | 0.21 | 0.41 | 50.97 | 51.38 | 50.845 | 195991 |
| 1731108600 | 50.93 | 0.9 | 1.80 | 50.25 | 51.02 | 50.25 | 269210 |
| 1731022200 | 50.03 | 0.05 | 0.10 | 50.19 | 50.47 | 49.7799 | 282301 |
| 1730935800 | 49.98 | -0.4 | -0.79 | 49.75 | 50.15 | 49.5 | 615492 |
| 1730849400 | 50.38 | 0.78 | 1.57 | 49.63 | 50.38 | 49.5 | 189033 |
| 1730763000 | 49.6 | -0.55 | -1.10 | 49.75 | 49.9 | 49.35 | 322391 |
| 1730500200 | 50.15 | -1.06 | -2.07 | 51.32 | 51.3876 | 50.09 | 201021 |
| 1730413800 | 51.21 | 0.42 | 0.83 | 50.89 | 51.5958 | 50.85 | 221211 |
| 1730327400 | 50.79 | -0.07 | -0.14 | 51.05 | 51.15 | 50.7 | 120410 |
| 1730241000 | 50.86 | -1.11 | -2.14 | 51.43 | 51.43 | 50.86 | 231682 |
| 1730154600 | 51.97 | 0.43 | 0.83 | 51.8 | 52.1499 | 51.8 | 83316 |
| 1729895400 | 51.54 | -0.73 | -1.40 | 52.52 | 52.52 | 51.5 | 123168 |
| 1729809000 | 52.27 | -0.34 | -0.65 | 52.68 | 52.7 | 52.145 | 108015 |
| 1729722600 | 52.61 | 0.44 | 0.84 | 52.14 | 52.63 | 52.1372 | 320481 |
| 1729636200 | 52.17 | -0.2 | -0.38 | 52.02 | 52.26 | 51.76 | 139320 |
| 1729549800 | 52.37 | -0.16 | -0.30 | 52.63 | 52.82 | 52.1312 | 149365 |
| 1729290600 | 52.53 | 0.25 | 0.48 | 52.28 | 52.58 | 51.99 | 142981 |
| 1729204200 | 52.28 | -0.49 | -0.93 | 52.94 | 52.94 | 52.24 | 155245 |
| 1729117800 | 52.77 | 1.01 | 1.95 | 52.06 | 52.83 | 51.8 | 480055 |
| 1729031400 | 51.76 | 0.28 | 0.54 | 51.72 | 52.11 | 51.66 | 219092 |
| 1728945000 | 51.48 | 0.62 | 1.22 | 50.9 | 51.52 | 50.85 | 154785 |
| 1728685800 | 50.86 | 0.49 | 0.97 | 50.2 | 50.86 | 50.13 | 213769 |
| 1728599400 | 50.37 | -0.18 | -0.36 | 50.61 | 50.9568 | 50.37 | 2347278 |
| 1728513000 | 50.55 | -0.38 | -0.75 | 50.92 | 50.96 | 50.28 | 2572067 |
| 1728426600 | 50.93 | -0.04 | -0.08 | 51.13 | 51.2789 | 50.93 | 154943 |
| 1728340200 | 50.97 | -1.12 | -2.15 | 51.99 | 51.99 | 50.81 | 256075 |
| 1728081000 | 52.09 | -0.09 | -0.17 | 51.84 | 52.15 | 51.63 | 182955 |
| 1727994600 | 52.18 | -0.01 | -0.02 | 52.41 | 52.5499 | 52.06 | 146133 |
| 1727908200 | 52.19 | -0.04 | -0.08 | 51.96 | 52.32 | 51.84 | 449662 |
| 1727821800 | 52.23 | 0.41 | 0.79 | 51.82 | 52.29 | 51.52 | 123057 |
| 1727735400 | 51.82 | 0.17 | 0.33 | 51.68 | 51.88 | 51.295 | 496401 |
| 1727476200 | 51.65 | 0.52 | 1.02 | 51.3 | 51.755 | 51.3 | 113951 |
| 1727389800 | 51.13 | -0.34 | -0.66 | 51.43 | 51.55 | 51 | 180351 |
| 1727303400 | 51.47 | 0.23 | 0.45 | 51.46 | 51.6 | 51.07 | 108809 |
| 1727217000 | 51.24 | -0.37 | -0.72 | 51.37 | 51.85 | 51.135 | 159268 |
| 1727130600 | 51.61 | 0.5 | 0.98 | 51.38 | 51.63 | 51.24 | 221294 |
| 1726871400 | 51.11 | 0.87 | 1.73 | 50.52 | 51.17 | 50.37 | 186751 |
| 1726785000 | 50.24 | -0.27 | -0.53 | 50.44 | 50.44 | 49.84 | 223649 |
| 1726698600 | 50.51 | -0.37 | -0.73 | 50.88 | 50.9258 | 50.3326 | 150942 |
| 1726612200 | 50.88 | -0.02 | -0.04 | 51 | 51.0906 | 50.745 | 146993 |
| 1726525800 | 50.9 | 0.36 | 0.71 | 50.64 | 51.055 | 50.57 | 129422 |
| 1726266600 | 50.54 | 0.74 | 1.49 | 49.95 | 50.54 | 49.85 | 131613 |
| 1726180200 | 49.8 | 0.1 | 0.20 | 49.74 | 49.86614 | 49.5214 | 86008 |
| 1726093800 | 49.7 | 0.14 | 0.28 | 49.56 | 49.7258 | 49 | 136000 |
| 1726007400 | 49.56 | 0.26 | 0.53 | 49.42 | 49.755 | 49.2801 | 382430 |
| 1725921000 | 49.3 | 0.45 | 0.92 | 49.06 | 49.33 | 48.8 | 132847 |
| 1725661800 | 48.85 | -0.45 | -0.91 | 49.45 | 49.45 | 48.85 | 97285 |
| 1725575400 | 49.3 | -0.14 | -0.28 | 49.86 | 49.86 | 49.22 | 100746 |
| 1725489000 | 49.44 | 0.35 | 0.71 | 49.2 | 49.8 | 49.2 | 199510 |
| 1725402600 | 49.09 | -0.03 | -0.06 | 49.05 | 49.385 | 48.92 | 165983 |
| 1725057000 | 49.12 | 0.33 | 0.68 | 48.84 | 49.185 | 48.69 | 242419 |
| 1724970600 | 48.79 | 0.25 | 0.52 | 48.7 | 48.81 | 48.22 | 169583 |
| 1724884200 | 48.54 | -0.01 | -0.02 | 48.63 | 48.94 | 48.495 | 273666 |
| 1724797800 | 48.55 | -0.35 | -0.72 | 48.88 | 48.96 | 48.49 | 112589 |
| 1724711400 | 48.9 | 0.3 | 0.62 | 48.73 | 49.12 | 48.73 | 104126 |
| 1724452200 | 48.6 | 0.16 | 0.33 | 48.54 | 48.83 | 48.49 | 76881 |
