Fidelity International Multifactor ETF (FDEV)

FDEV
🏛️ 미국 →
32.73
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
2022-12-30 24.27 24.31 24.04 24.19 0.0M
2022-12-29 24.20 24.35 24.14 24.35 0.0M
2022-12-28 24.11 24.11 24.04 24.04 0.0M
2022-12-27 24.44 24.44 24.16 24.23 0.0M
2022-12-23 24.23 24.27 24.09 24.27 0.0M
2022-12-22 24.17 24.17 23.97 24.17 0.0M
2022-12-21 24.33 24.40 24.25 24.30 0.0M
2022-12-20 24.06 24.24 24.06 24.10 0.0M
2022-12-19 23.94 24.14 23.94 23.97 0.0M
2022-12-16 23.94 24.06 23.94 24.04 0.0M
2022-12-15 24.69 24.69 24.26 24.30 0.0M
2022-12-14 24.85 24.85 24.78 24.78 0.0M
2022-12-13 24.80 24.80 24.73 24.76 0.0M
2022-12-12 24.42 24.48 24.26 24.48 0.0M
2022-12-09 24.47 24.53 24.43 24.43 0.0M
2022-12-08 24.34 24.41 24.30 24.41 0.0M
2022-12-07 24.28 24.28 24.26 24.26 0.0M
2022-12-06 24.36 24.48 24.19 24.28 0.0M
2022-12-05 24.54 24.54 24.34 24.34 0.0M
2022-12-02 24.55 24.72 24.55 24.72 0.0M
2022-12-01 24.80 24.81 24.67 24.74 0.0M
2022-11-30 24.34 24.54 24.20 24.54 0.0M
2022-11-29 24.16 24.21 24.16 24.19 0.0M
2022-11-28 24.44 24.44 24.18 24.18 0.0M
2022-11-25 24.49 24.49 24.49 24.49 0.0M
2022-11-23 24.25 24.32 24.19 24.32 0.0M
2022-11-22 24.01 24.09 24.01 24.09 0.0M
2022-11-21 23.80 23.83 23.66 23.74 0.0M
2022-11-18 23.68 23.81 23.68 23.81 0.0M
2022-11-17 23.46 23.68 23.46 23.68 0.0M
2022-11-16 23.70 23.70 23.70 23.70 0.0M
2022-11-15 23.80 23.87 23.43 23.70 0.0M
2022-11-14 23.73 23.73 23.61 23.61 0.0M
2022-11-11 23.80 23.89 23.80 23.89 0.0M
2022-11-10 23.51 23.69 23.51 23.69 0.0M
2022-11-09 22.67 22.83 22.60 22.60 0.0M
2022-11-08 22.65 22.85 22.65 22.81 0.0M
2022-11-07 22.49 22.67 22.45 22.55 0.0M
2022-11-04 22.31 22.50 22.31 22.49 0.0M
2022-11-03 21.78 21.78 21.78 21.78 0.0M
2022-11-02 22.02 22.03 21.97 22.02 0.0M
2022-11-01 22.56 22.56 22.17 22.26 0.0M
2022-10-31 22.16 22.16 22.16 22.16 0.0M
2022-10-28 22.35 22.35 22.35 22.35 0.0M
2022-10-27 22.32 22.32 22.16 22.19 0.0M
2022-10-26 22.39 22.39 22.38 22.38 0.0M
2022-10-25 21.77 22.13 21.77 22.13 0.0M
2022-10-24 21.65 21.68 21.65 21.68 0.0M
2022-10-21 21.20 21.63 21.20 21.62 0.0M
2022-10-20 21.40 21.40 21.33 21.33 0.0M
2022-10-19 21.32 21.33 21.32 21.33 0.0M
2022-10-18 21.55 21.60 21.55 21.56 0.0M
2022-10-17 21.49 21.55 21.47 21.49 0.0M
2022-10-14 21.11 21.11 20.99 20.99 0.0M
2022-10-13 20.76 21.29 20.76 21.29 0.0M
2022-10-12 21.05 21.05 21.00 21.00 0.0M
2022-10-11 21.24 21.24 21.07 21.07 0.0M
2022-10-10 21.21 21.24 21.17 21.24 0.0M
2022-10-07 21.51 21.51 21.30 21.30 0.0M
2022-10-06 21.82 21.82 21.49 21.52 0.0M
2022-10-05 21.76 22.08 21.76 22.00 0.0M
2022-10-04 22.25 22.25 21.89 22.23 0.0M
2022-10-03 21.24 21.55 21.23 21.55 0.0M
2022-09-30 21.27 21.27 21.17 21.17 0.0M
2022-09-29 21.35 21.35 21.01 21.22 0.0M
2022-09-28 21.33 21.41 21.33 21.41 0.0M
2022-09-27 21.15 21.19 20.92 20.99 0.0M
2022-09-26 21.16 21.31 21.12 21.12 0.0M
2022-09-23 21.81 21.81 21.45 21.50 0.0M
2022-09-22 22.13 22.17 22.13 22.15 0.0M
2022-09-21 22.24 22.24 22.24 22.24 0.0M
2022-09-20 22.58 22.65 22.43 22.43 0.0M
2022-09-19 22.79 22.87 22.68 22.87 0.0M
2022-09-16 22.67 22.79 22.64 22.79 0.0M
2022-09-15 23.06 23.07 23.06 23.07 0.0M
2022-09-14 23.23 23.23 23.23 23.23 0.0M
2022-09-13 23.60 23.60 23.21 23.21 0.0M
2022-09-12 24.00 24.00 23.99 23.99 0.0M
2022-09-09 23.53 23.73 23.53 23.73 0.0M
2022-09-08 23.15 23.19 23.11 23.19 0.0M
2022-09-07 23.18 23.18 23.18 23.18 0.0M
2022-09-06 23.00 23.10 22.98 23.04 0.0M
2022-09-02 23.31 23.50 23.05 23.05 0.0M
2022-09-01 23.32 23.32 23.07 23.19 0.0M
2022-08-31 23.67 23.71 23.53 23.53 0.0M
2022-08-30 23.85 23.95 23.65 23.71 0.0M
2022-08-29 23.82 23.91 23.76 23.91 0.0M
2022-08-26 24.20 24.20 23.88 23.88 0.0M
2022-08-25 24.36 24.45 24.35 24.45 0.0M
2022-08-24 24.20 24.29 24.20 24.29 0.0M
2022-08-23 24.28 24.28 24.25 24.25 0.0M
2022-08-22 24.40 24.45 24.25 24.26 0.0M
2022-08-19 24.66 24.66 24.52 24.52 0.0M
2022-08-18 24.68 24.84 24.68 24.84 0.0M
2022-08-17 24.91 25.01 24.90 24.93 0.0M
2022-08-16 24.94 25.03 24.92 25.03 0.0M
2022-08-15 24.86 25.07 24.86 25.07 0.0M
2022-08-12 24.97 25.16 24.97 25.16 0.0M
2022-08-11 25.01 25.19 25.01 25.09 0.0M
2022-08-10 24.96 25.15 24.96 25.10 0.0M
2022-08-09 24.00 24.64 24.00 24.50 0.0M
2022-08-08 24.83 24.83 24.63 24.65 0.0M
2022-08-05 24.61 24.61 24.50 24.59 0.0M
2022-08-04 24.77 24.83 24.77 24.83 0.0M
2022-08-03 24.50 24.67 24.50 24.67 0.0M
2022-08-02 24.81 24.81 24.62 24.62 0.0M
2022-08-01 24.86 25.00 24.86 24.96 0.0M
2022-07-29 24.81 24.91 24.81 24.91 0.0M
2022-07-28 24.60 24.69 24.60 24.69 0.0M
2022-07-27 24.10 24.53 24.10 24.45 0.0M
2022-07-26 24.01 24.15 24.01 24.11 0.0M
2022-07-25 24.20 24.32 24.19 24.32 0.0M
2022-07-22 24.31 24.40 24.13 24.13 0.0M
2022-07-21 24.14 24.19 24.10 24.19 0.0M
2022-07-20 23.78 23.91 23.77 23.91 0.0M
2022-07-19 23.89 24.01 23.89 24.01 0.0M
2022-07-18 23.65 23.65 23.50 23.53 0.0M
2022-07-15 23.33 23.42 23.32 23.42 0.0M
2022-07-14 22.83 23.12 22.83 23.12 0.0M
2022-07-13 23.44 23.46 23.44 23.46 0.0M
2022-07-12 23.51 23.59 23.49 23.49 0.0M
2022-07-11 23.51 23.51 23.40 23.40 0.0M
2022-07-08 23.71 23.71 23.71 23.71 0.0M
2022-07-07 23.69 23.70 23.69 23.70 0.0M
2022-07-06 23.38 23.46 23.00 23.40 0.0M
2022-07-05 23.22 23.42 23.16 23.42 0.0M
2022-07-01 23.50 23.75 23.50 23.75 0.0M
2022-06-30 23.40 23.70 23.40 23.70 0.0M
2022-06-29 23.80 23.80 23.78 23.78 0.0M
2022-06-28 23.98 23.98 23.89 23.89 0.0M
2022-06-27 23.85 24.11 23.85 23.99 0.0M
2022-06-24 23.67 24.04 23.66 24.04 0.0M
2022-06-23 23.34 23.42 23.28 23.42 0.0M
2022-06-22 23.13 23.61 23.13 23.41 0.0M
2022-06-21 22.80 23.52 22.80 23.36 0.0M
2022-06-17 23.03 23.30 23.03 23.16 0.0M
2022-06-16 23.09 23.50 23.09 23.40 0.0M
2022-06-15 23.58 23.82 23.58 23.82 0.0M
2022-06-14 23.47 23.47 23.39 23.44 0.0M
2022-06-13 24.00 24.04 23.81 23.81 0.0M
2022-06-10 24.47 24.59 24.45 24.51 0.0M
2022-06-09 25.14 25.14 25.00 25.00 0.0M
2022-06-08 25.59 25.60 25.33 25.43 0.0M
2022-06-07 25.54 25.77 25.54 25.77 0.0M
2022-06-06 25.99 25.99 25.64 25.75 0.0M
2022-06-03 25.69 25.71 25.57 25.71 0.0M
2022-06-02 25.86 26.00 25.86 26.00 0.0M
2022-06-01 25.58 25.74 25.58 25.66 0.0M
2022-05-31 25.95 26.00 25.90 25.90 0.0M
2022-05-27 25.83 25.96 25.83 25.96 0.0M
2022-05-26 25.61 25.76 25.61 25.76 0.0M
2022-05-25 25.39 25.55 25.39 25.55 0.0M
2022-05-24 25.45 25.55 25.40 25.55 0.0M
2022-05-23 25.64 25.64 25.61 25.61 0.0M
2022-05-20 25.34 25.34 24.99 25.21 0.0M
2022-05-19 25.03 25.06 24.98 25.06 0.0M
2022-05-18 25.04 25.04 24.83 24.88 0.0M
2022-05-17 25.38 25.38 25.38 25.38 0.0M
2022-05-16 24.89 25.05 24.89 25.03 0.0M
2022-05-13 24.50 24.91 24.50 24.91 0.0M
2022-05-12 24.37 24.38 24.32 24.38 0.0M
2022-05-11 24.72 24.83 24.43 24.50 0.0M
2022-05-10 24.68 24.68 24.46 24.62 0.0M
2022-05-09 24.78 24.78 24.46 24.53 0.0M
2022-05-06 25.26 25.26 25.00 25.15 0.0M
2022-05-05 25.73 25.73 25.41 25.41 0.0M
2022-05-04 25.70 26.03 25.52 25.99 0.0M
2022-05-03 25.75 25.75 25.64 25.69 0.0M
2022-05-02 25.45 25.63 25.34 25.63 0.0M
2022-04-29 26.11 26.12 25.79 25.79 0.0M
2022-04-28 25.75 26.05 25.75 26.05 0.0M
2022-04-27 25.59 25.96 25.59 25.77 0.0M
2022-04-26 25.80 25.89 25.72 25.73 0.0M
2022-04-25 26.77 26.77 26.01 26.30 0.0M
2022-04-22 26.61 26.63 26.32 26.42 0.0M
2022-04-21 27.05 27.08 26.72 26.73 0.0M
2022-04-20 27.06 27.16 26.92 27.12 0.0M
2022-04-19 26.84 26.84 26.62 26.77 0.0M
2022-04-18 26.92 26.92 26.80 26.85 0.0M
2022-04-14 27.01 27.05 27.00 27.00 0.0M
2022-04-13 27.04 27.04 27.04 27.04 0.0M
2022-04-12 27.02 27.02 26.88 26.88 0.0M
2022-04-11 27.25 27.25 27.04 27.09 0.0M
2022-04-08 27.42 27.51 27.38 27.38 0.0M
2022-04-07 27.26 27.33 27.21 27.33 0.0M
2022-04-06 27.00 27.28 27.00 27.21 0.0M
2022-04-05 27.47 27.60 27.36 27.46 0.0M
2022-04-04 27.25 27.66 27.25 27.59 0.0M
2022-04-01 27.32 27.50 27.32 27.50 0.0M
2022-03-31 27.52 27.68 27.38 27.38 0.0M
2022-03-30 27.65 27.86 27.65 27.73 0.0M
2022-03-29 27.78 27.78 27.64 27.77 0.0M
2022-03-28 27.31 27.38 27.26 27.38 0.0M
2022-03-25 27.26 27.45 27.26 27.36 0.0M
2022-03-24 27.16 27.34 27.16 27.34 0.0M
2022-03-23 27.33 27.35 27.21 27.21 0.0M
2022-03-22 27.50 27.60 27.45 27.60 0.0M
2022-03-21 27.37 27.41 27.37 27.41 0.0M
2022-03-18 27.26 27.50 27.26 27.50 0.0M
2022-03-17 27.45 27.45 27.44 27.44 0.0M
2022-03-16 26.76 27.25 26.76 27.25 0.0M
2022-03-15 26.43 26.51 26.33 26.51 0.0M
2022-03-14 26.48 26.58 26.29 26.35 0.0M
2022-03-11 26.34 26.34 26.23 26.23 0.0M
2022-03-10 26.51 26.51 26.36 26.45 0.0M
2022-03-09 26.35 26.74 26.34 26.67 0.0M
2022-03-08 25.82 25.82 25.70 25.75 0.0M
2022-03-07 26.22 26.22 25.82 25.86 0.0M
2022-03-04 26.50 26.50 26.29 26.42 0.0M
2022-03-03 27.33 27.33 26.90 26.95 0.0M
2022-03-02 27.18 27.40 27.18 27.40 0.0M
2022-03-01 27.13 27.13 27.13 27.13 0.0M
2022-02-28 27.65 27.69 27.45 27.60 0.0M
2022-02-25 27.33 27.86 27.33 27.86 0.0M
2022-02-24 26.85 27.08 26.68 27.08 0.0M
2022-02-23 27.68 27.68 27.61 27.61 0.0M
2022-02-22 27.68 27.88 27.68 27.77 0.0M
2022-02-18 28.18 28.18 27.92 27.95 0.0M
2022-02-17 28.23 28.29 28.13 28.13 0.0M
2022-02-16 28.34 28.49 28.28 28.49 0.0M
2022-02-15 28.31 28.46 28.31 28.39 0.0M
2022-02-14 27.97 27.97 27.97 27.97 0.0M
2022-02-11 28.13 28.13 28.13 28.13 0.0M
2022-02-10 28.55 28.55 28.46 28.49 0.0M
2022-02-09 28.63 28.76 28.63 28.76 0.0M
2022-02-08 28.35 28.44 28.32 28.42 0.0M
2022-02-07 28.28 28.50 28.28 28.50 0.0M
2022-02-04 28.38 28.45 28.16 28.29 0.0M
2022-02-03 28.49 28.49 28.38 28.38 0.0M
2022-02-02 28.58 28.71 28.58 28.70 0.0M
2022-02-01 28.34 28.44 28.29 28.44 0.0M
2022-01-31 27.69 28.19 27.69 28.19 0.0M
2022-01-28 27.54 27.69 27.44 27.69 0.0M
2022-01-27 27.86 27.86 27.62 27.63 0.0M
2022-01-26 29.00 29.00 27.86 27.86 0.0M
2022-01-25 27.65 27.99 27.65 27.93 0.0M
2022-01-24 27.98 28.05 27.64 28.05 0.0M
2022-01-21 28.49 28.55 28.30 28.39 0.0M
2022-01-20 28.79 28.79 28.63 28.63 0.0M
2022-01-19 28.83 28.84 28.75 28.75 0.0M
2022-01-18 28.89 28.91 28.72 28.77 0.0M
2022-01-14 29.29 29.32 29.00 29.20 0.0M
2022-01-13 29.50 29.51 29.31 29.31 0.0M
2022-01-12 29.46 29.59 29.46 29.59 0.0M
2022-01-11 29.21 29.40 29.21 29.33 0.0M
2022-01-10 29.00 29.10 28.90 29.05 0.0M
2022-01-07 29.19 29.43 29.19 29.37 0.0M
2022-01-06 29.38 29.40 29.26 29.40 0.0M
2022-01-05 29.91 29.91 29.41 29.41 0.0M
2022-01-04 29.81 29.82 29.74 29.74 0.0M
2022-01-03 29.59 29.74 29.57 29.74 0.0M