Fidelity Blue Chip Growth ETF (FBCG)

FBCG
🏛️ 미국 →
53.17
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 34.72 34.91 34.62 34.63 0.1M
2021-12-30 34.88 35.13 34.81 34.86 0.1M
2021-12-29 34.81 34.96 34.51 34.83 0.1M
2021-12-28 35.36 35.36 34.81 34.85 0.1M
2021-12-27 34.88 35.23 34.88 35.22 0.1M
2021-12-23 34.56 34.78 34.37 34.70 0.1M
2021-12-22 34.03 34.40 33.92 34.37 0.1M
2021-12-21 33.29 33.99 33.09 33.86 0.1M
2021-12-20 32.78 33.00 32.61 32.97 0.2M
2021-12-17 33.15 33.73 32.83 33.46 0.3M
2021-12-16 34.76 34.76 33.26 33.44 0.7M
2021-12-15 33.85 34.50 33.16 34.49 0.1M
2021-12-14 33.84 34.00 33.46 33.82 0.2M
2021-12-13 34.97 34.97 34.19 34.32 0.2M
2021-12-10 35.10 35.28 34.66 34.97 0.1M
2021-12-09 35.50 35.58 34.90 34.94 0.1M
2021-12-08 35.42 35.62 35.15 35.57 0.1M
2021-12-07 34.82 35.39 34.82 35.27 0.2M
2021-12-06 33.79 34.25 33.20 34.08 0.1M
2021-12-03 34.72 34.72 33.31 33.79 0.2M
2021-12-02 33.91 34.53 33.75 34.48 0.1M
2021-12-01 35.36 35.49 33.92 34.00 0.2M
2021-11-30 35.52 35.70 34.70 34.99 0.2M
2021-11-29 35.55 35.69 35.22 35.59 0.1M
2021-11-26 35.22 35.38 34.78 35.02 0.1M
2021-11-24 35.30 35.77 35.03 35.77 0.1M
2021-11-23 35.74 35.92 34.98 35.54 0.2M
2021-11-22 36.68 36.73 35.76 35.86 0.3M
2021-11-19 36.55 36.64 36.33 36.33 0.1M
2021-11-18 36.30 36.44 36.05 36.40 0.1M
2021-11-17 36.31 36.36 35.99 36.05 0.1M
2021-11-16 36.00 36.34 35.95 36.28 0.1M
2021-11-15 36.26 36.26 35.80 35.97 0.1M
2021-11-12 35.77 36.10 35.61 36.08 0.1M
2021-11-11 35.77 35.92 35.53 35.55 0.1M
2021-11-10 35.87 36.07 35.07 35.38 0.2M
2021-11-09 36.51 36.53 35.99 36.20 0.1M
2021-11-08 36.61 36.61 36.31 36.36 0.1M
2021-11-05 36.41 36.61 36.20 36.34 0.2M
2021-11-04 35.96 36.33 35.83 36.22 0.1M
2021-11-03 35.43 35.81 35.38 35.77 0.1M
2021-11-02 35.41 35.44 35.19 35.38 0.2M
2021-11-01 35.40 35.40 35.00 35.28 0.2M
2021-10-29 34.81 35.09 34.66 35.09 0.1M
2021-10-28 34.62 34.92 34.54 34.89 0.1M
2021-10-27 34.48 34.74 34.43 34.43 0.1M
2021-10-26 34.60 34.88 34.35 34.50 0.2M
2021-10-25 34.25 34.44 34.05 34.41 0.1M
2021-10-22 34.39 34.42 33.92 34.09 0.2M
2021-10-21 34.25 34.55 34.22 34.47 0.2M
2021-10-20 34.49 34.49 34.05 34.25 0.1M
2021-10-19 34.40 34.45 34.19 34.36 0.2M
2021-10-18 33.70 34.20 33.65 34.18 0.3M
2021-10-15 33.81 33.83 33.63 33.75 0.1M
2021-10-14 33.40 33.59 33.33 33.58 0.1M
2021-10-13 32.93 33.07 32.80 33.02 0.1M
2021-10-12 32.83 32.90 32.62 32.76 0.1M
2021-10-11 32.90 33.14 32.62 32.66 0.1M
2021-10-08 33.18 33.26 32.87 32.90 0.1M
2021-10-07 33.07 33.40 33.03 33.13 0.2M
2021-10-06 32.11 32.73 32.05 32.65 0.1M
2021-10-05 32.10 32.64 32.10 32.45 0.1M
2021-10-04 32.60 32.72 31.78 31.98 0.8M
2021-10-01 32.54 32.92 32.21 32.78 0.1M
2021-09-30 32.72 32.96 32.43 32.50 0.1M
2021-09-29 33.10 33.12 32.63 32.65 0.1M
2021-09-28 33.65 33.65 32.84 32.86 0.2M
2021-09-27 34.04 34.04 33.69 33.94 0.2M
2021-09-24 34.05 34.17 33.72 34.12 0.1M
2021-09-23 33.99 34.23 33.85 34.16 0.2M
2021-09-22 33.44 33.85 33.30 33.72 0.1M
2021-09-21 33.35 33.56 33.04 33.26 0.1M
2021-09-20 33.13 33.37 32.57 33.07 0.3M
2021-09-17 34.13 34.21 33.75 33.90 0.1M
2021-09-16 33.84 34.22 33.82 34.20 0.1M
2021-09-15 33.66 34.03 33.57 34.00 0.1M
2021-09-14 33.99 34.04 33.62 33.69 0.1M
2021-09-13 34.06 34.15 33.51 33.82 0.1M
2021-09-10 34.33 34.48 33.92 33.92 0.1M
2021-09-09 34.29 34.42 34.13 34.13 0.1M
2021-09-08 34.62 34.62 34.03 34.25 0.1M
2021-09-07 34.56 34.65 34.40 34.62 0.3M
2021-09-03 34.33 34.49 34.19 34.48 0.1M
2021-09-02 34.51 34.55 34.27 34.32 0.1M
2021-09-01 34.39 34.54 34.34 34.34 0.1M
2021-08-31 34.43 34.43 34.10 34.23 0.1M
2021-08-30 34.26 34.44 34.13 34.38 0.6M
2021-08-27 33.89 34.14 33.75 34.08 0.1M
2021-08-26 33.97 34.05 33.63 33.74 0.1M
2021-08-25 33.80 33.98 33.80 33.92 0.1M
2021-08-24 33.67 33.84 33.64 33.79 0.1M
2021-08-23 32.99 33.58 32.98 33.55 0.2M
2021-08-20 32.55 32.94 32.55 32.88 0.1M
2021-08-19 32.25 32.68 32.21 32.51 0.1M
2021-08-18 32.70 32.85 32.50 32.50 0.1M
2021-08-17 32.86 32.90 32.45 32.71 0.1M
2021-08-16 33.27 33.27 32.68 33.14 0.1M
2021-08-13 33.43 33.43 33.27 33.33 0.1M
2021-08-12 33.31 33.36 33.05 33.31 0.1M
2021-08-11 33.26 33.32 33.00 33.18 0.1M
2021-08-10 33.59 33.59 33.21 33.26 0.1M
2021-08-09 33.41 33.43 33.11 33.33 0.1M
2021-08-06 33.51 33.51 33.20 33.32 0.1M
2021-08-05 32.99 33.47 32.99 33.41 0.1M
2021-08-04 32.91 33.08 32.85 33.00 0.1M
2021-08-03 32.82 33.00 32.53 33.00 0.1M
2021-08-02 33.00 33.04 32.74 32.78 0.1M
2021-07-30 32.76 33.00 32.72 32.76 0.1M
2021-07-29 33.15 33.32 33.08 33.12 0.1M
2021-07-28 33.02 33.23 32.85 33.13 0.1M
2021-07-27 33.36 33.36 32.41 32.80 0.2M
2021-07-26 33.38 33.40 33.20 33.32 0.1M
2021-07-23 33.04 33.36 32.99 33.33 0.2M
2021-07-22 32.65 32.90 32.65 32.88 0.1M
2021-07-21 32.35 32.67 32.26 32.66 0.1M
2021-07-20 31.79 32.35 31.53 32.25 0.1M
2021-07-19 31.45 31.67 31.19 31.56 0.2M
2021-07-16 32.45 32.47 31.82 31.83 0.1M
2021-07-15 32.52 32.61 32.05 32.22 0.2M
2021-07-14 33.08 33.09 32.61 32.63 0.1M
2021-07-13 33.02 33.16 32.76 32.86 0.2M
2021-07-12 33.01 33.09 32.87 32.99 0.1M
2021-07-09 32.71 32.97 32.60 32.97 0.1M
2021-07-08 31.93 32.70 31.93 32.51 0.3M
2021-07-07 33.20 33.20 32.67 32.86 0.2M
2021-07-06 32.84 33.03 32.68 33.01 0.1M
2021-07-02 32.75 32.89 32.67 32.89 0.3M
2021-07-01 32.65 32.74 32.42 32.58 0.1M
2021-06-30 32.60 32.80 32.51 32.58 0.1M
2021-06-29 32.60 32.67 32.50 32.60 0.1M
2021-06-28 32.54 32.59 32.34 32.59 0.2M
2021-06-25 32.55 32.55 32.17 32.28 0.1M
2021-06-24 32.32 32.46 32.17 32.27 0.2M
2021-06-23 31.93 32.11 31.90 32.03 0.2M
2021-06-22 31.49 31.90 31.46 31.84 0.1M
2021-06-21 31.33 31.51 31.00 31.50 0.1M
2021-06-18 31.27 31.43 31.19 31.24 0.5M
2021-06-17 31.01 31.50 31.01 31.47 0.1M
2021-06-16 31.11 31.20 30.72 31.06 0.1M
2021-06-15 31.41 31.41 31.06 31.16 0.1M
2021-06-14 31.21 31.39 31.17 31.36 0.1M
2021-06-11 31.02 31.15 30.90 31.13 0.1M
2021-06-10 30.76 30.94 30.65 30.92 0.1M
2021-06-09 30.81 30.91 30.62 30.65 0.1M
2021-06-08 30.85 31.00 30.58 30.77 0.1M
2021-06-07 30.45 30.70 30.45 30.70 0.0M
2021-06-04 30.13 30.50 30.13 30.45 0.1M
2021-06-03 30.18 30.24 29.87 30.01 0.1M
2021-06-02 30.65 30.65 30.31 30.45 0.1M
2021-06-01 30.70 30.70 30.28 30.51 0.1M
2021-05-28 30.50 30.60 30.43 30.48 0.1M
2021-05-27 30.50 30.50 30.16 30.38 0.1M
2021-05-26 30.09 30.34 30.09 30.33 0.2M
2021-05-25 30.06 30.27 30.00 30.03 0.1M
2021-05-24 29.61 30.10 29.61 30.00 0.1M
2021-05-21 29.66 29.82 29.39 29.40 0.1M
2021-05-20 29.11 29.63 29.11 29.54 0.1M
2021-05-19 28.49 29.10 28.42 29.10 0.1M
2021-05-18 29.29 29.51 29.10 29.10 0.1M
2021-05-17 29.25 29.28 28.90 29.20 0.1M
2021-05-14 28.83 29.39 28.72 29.32 0.1M
2021-05-13 28.54 28.85 28.17 28.49 0.1M
2021-05-12 29.00 29.11 28.32 28.42 0.2M
2021-05-11 28.63 29.45 28.62 29.30 0.2M
2021-05-10 30.03 30.24 29.35 29.37 0.2M
2021-05-07 30.27 30.40 30.04 30.22 0.1M
2021-05-06 30.07 30.07 29.49 29.93 0.1M
2021-05-05 30.28 30.50 29.93 30.04 0.1M
2021-05-04 30.39 30.44 29.68 30.16 0.2M
2021-05-03 31.03 31.15 30.67 30.74 0.2M
2021-04-30 31.08 31.30 30.90 30.97 0.1M
2021-04-29 31.71 31.80 31.02 31.32 0.1M
2021-04-28 31.26 31.55 31.26 31.40 0.1M
2021-04-27 31.31 31.58 31.30 31.36 0.1M
2021-04-26 31.21 31.44 31.05 31.41 0.1M
2021-04-23 30.53 31.16 30.53 31.08 0.3M
2021-04-22 30.85 31.02 30.40 30.54 0.1M
2021-04-21 30.39 30.80 30.13 30.80 0.1M
2021-04-20 30.70 30.84 30.16 30.40 0.2M
2021-04-19 31.25 31.25 30.66 30.87 0.2M
2021-04-16 31.31 31.31 31.08 31.28 0.1M
2021-04-15 31.09 31.33 31.06 31.32 0.1M
2021-04-14 31.39 31.39 30.76 30.83 0.2M
2021-04-13 30.97 31.28 30.95 31.26 0.1M
2021-04-12 30.87 30.92 30.59 30.90 0.1M
2021-04-09 30.67 30.88 30.48 30.88 0.1M
2021-04-08 30.48 30.71 30.33 30.71 0.2M
2021-04-07 30.42 30.44 30.18 30.31 0.1M
2021-04-06 30.24 30.53 30.20 30.36 0.2M
2021-04-05 30.25 30.25 29.96 30.23 0.2M
2021-04-01 29.52 29.83 29.52 29.83 0.2M
2021-03-31 28.69 29.40 28.69 29.23 0.1M
2021-03-30 28.29 28.70 28.23 28.68 0.2M
2021-03-29 28.61 28.88 28.35 28.54 0.1M
2021-03-26 28.29 28.70 28.15 28.70 0.2M
2021-03-25 28.13 28.46 27.74 28.41 0.1M
2021-03-24 29.20 29.20 28.27 28.31 0.2M
2021-03-23 29.51 29.53 29.02 29.11 0.1M
2021-03-22 29.55 29.68 29.29 29.51 0.1M
2021-03-19 29.00 29.31 28.75 29.26 0.1M
2021-03-18 29.61 29.61 28.89 28.95 0.2M
2021-03-17 29.68 30.13 29.30 29.98 0.1M
2021-03-16 30.21 30.24 29.60 29.82 0.1M
2021-03-15 29.87 29.95 29.50 29.93 0.2M
2021-03-12 29.52 29.63 29.04 29.63 0.2M
2021-03-11 29.55 29.82 29.32 29.79 0.3M
2021-03-10 29.47 29.47 28.72 28.81 0.2M
2021-03-09 28.69 29.08 28.36 28.93 0.3M
2021-03-08 28.51 28.72 27.60 27.72 0.3M
2021-03-05 28.19 28.51 27.01 28.51 0.3M
2021-03-04 28.55 29.03 27.56 28.13 0.4M
2021-03-03 29.72 29.87 28.93 28.93 0.2M
2021-03-02 30.67 30.67 29.85 29.86 0.2M
2021-03-01 30.09 30.38 29.80 30.38 0.2M
2021-02-26 29.18 29.78 28.86 29.46 0.2M
2021-02-25 30.28 30.38 28.95 29.18 0.3M
2021-02-24 30.19 30.39 29.66 30.38 0.2M
2021-02-23 29.88 30.27 28.69 30.17 0.4M
2021-02-22 31.06 31.06 30.25 30.32 0.4M
2021-02-19 31.39 31.48 31.16 31.23 0.1M
2021-02-18 31.06 31.24 30.75 31.13 0.2M
2021-02-17 31.57 31.57 30.96 31.48 0.2M
2021-02-16 32.09 32.09 31.48 31.66 0.2M
2021-02-12 31.69 31.70 31.38 31.70 0.1M
2021-02-11 31.75 31.75 31.36 31.58 0.2M
2021-02-10 31.90 31.90 31.01 31.46 0.3M
2021-02-09 31.34 31.52 31.31 31.45 0.2M
2021-02-08 31.46 31.46 31.21 31.27 0.2M
2021-02-05 31.00 31.11 30.84 31.11 0.3M
2021-02-04 30.58 30.87 30.44 30.87 0.2M
2021-02-03 30.69 30.69 30.29 30.39 0.2M
2021-02-02 30.21 30.36 29.99 30.31 0.2M
2021-02-01 29.38 29.72 29.05 29.68 0.2M
2021-01-29 29.49 29.49 28.58 28.73 0.3M
2021-01-28 29.21 29.82 29.19 29.51 0.1M
2021-01-27 30.05 30.05 28.95 29.19 0.7M
2021-01-26 30.66 30.66 30.11 30.18 0.2M
2021-01-25 30.79 30.79 29.66 30.40 0.3M
2021-01-22 30.25 30.32 30.12 30.27 0.1M
2021-01-21 30.37 30.37 30.09 30.29 0.4M
2021-01-20 29.85 30.17 29.82 30.09 0.2M
2021-01-19 29.14 29.49 29.14 29.47 0.2M
2021-01-15 29.50 29.50 28.92 29.03 0.3M
2021-01-14 29.74 29.76 29.40 29.40 0.2M
2021-01-13 29.41 29.64 29.27 29.52 0.2M
2021-01-12 29.36 29.42 29.11 29.41 0.1M
2021-01-11 29.30 29.40 28.80 29.15 0.1M
2021-01-08 29.49 29.51 29.10 29.45 0.2M
2021-01-07 28.75 29.24 28.57 29.19 0.3M
2021-01-06 28.09 28.68 28.08 28.25 0.3M
2021-01-05 28.08 28.59 28.00 28.54 0.2M
2021-01-04 28.88 28.88 27.74 28.10 0.3M