Fidelity MSCI Consumer Discretionary Index ETF (FDIS)

FDIS
🏛️ 미국 →
103.14
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
2023-12-29 79.42 79.62 78.74 78.94 0.1M
2023-12-28 79.82 80.00 79.46 79.56 0.1M
2023-12-27 79.76 80.05 79.70 79.91 0.1M
2023-12-26 79.38 79.73 79.29 79.65 0.1M
2023-12-22 79.51 79.75 78.93 79.30 0.1M
2023-12-21 79.22 79.71 78.88 79.71 0.1M
2023-12-20 79.60 80.28 78.48 78.51 0.1M
2023-12-19 79.53 80.07 79.53 79.94 0.1M
2023-12-18 78.78 79.33 78.74 79.11 0.1M
2023-12-15 78.60 78.88 78.31 78.68 0.1M
2023-12-14 78.20 79.00 78.07 78.83 0.2M
2023-12-13 76.28 77.54 75.64 77.50 0.1M
2023-12-12 76.16 76.38 75.75 76.26 0.4M
2023-12-11 75.73 76.24 75.73 76.20 0.1M
2023-12-08 75.20 76.01 75.17 75.88 0.1M
2023-12-07 75.14 75.63 74.96 75.61 0.1M
2023-12-06 75.45 75.69 74.87 74.96 0.7M
2023-12-05 74.37 75.48 74.37 74.79 0.1M
2023-12-04 74.47 75.18 74.47 74.91 0.1M
2023-12-01 73.44 75.08 73.44 75.06 0.1M
2023-11-30 73.98 73.98 73.34 73.85 0.0M
2023-11-29 74.52 74.97 73.89 73.95 0.1M
2023-11-28 73.64 74.06 73.16 74.00 0.1M
2023-11-27 73.60 74.00 73.30 73.64 0.1M
2023-11-24 73.22 73.58 73.22 73.55 0.0M
2023-11-22 73.29 73.81 73.11 73.33 0.0M
2023-11-21 72.85 73.07 72.68 73.03 0.0M
2023-11-20 72.77 73.43 72.76 73.30 0.1M
2023-11-17 72.49 73.04 72.22 72.86 0.0M
2023-11-16 72.39 72.71 71.99 72.27 0.1M
2023-11-15 73.13 73.62 72.88 73.06 0.1M
2023-11-14 71.91 73.05 71.91 72.83 0.1M
2023-11-13 69.82 70.53 69.49 70.31 0.1M
2023-11-10 69.10 70.15 68.77 70.13 0.1M
2023-11-09 70.32 70.32 68.89 69.02 0.0M
2023-11-08 70.68 70.71 69.94 70.34 0.1M
2023-11-07 70.02 70.66 69.87 70.60 0.1M
2023-11-06 70.18 70.29 69.43 69.89 0.1M
2023-11-03 69.28 70.13 69.28 69.93 0.2M
2023-11-02 68.06 68.81 68.06 68.81 0.1M
2023-11-01 66.50 67.07 66.07 67.00 0.1M
2023-10-31 65.72 66.42 65.54 66.22 0.1M
2023-10-30 65.60 65.98 65.08 65.72 0.1M
2023-10-27 65.37 65.96 64.79 64.99 0.1M
2023-10-26 65.02 65.18 64.12 64.24 0.1M
2023-10-25 66.00 66.08 65.15 65.22 0.1M
2023-10-24 66.40 67.07 66.17 66.61 0.1M
2023-10-23 65.62 66.78 65.01 65.95 0.1M
2023-10-20 66.67 66.75 65.90 65.95 0.1M
2023-10-19 68.07 68.32 66.60 66.91 0.1M
2023-10-18 69.53 69.53 68.31 68.42 0.0M
2023-10-17 69.15 70.40 69.15 70.05 0.1M
2023-10-16 68.86 70.00 68.86 69.80 0.0M
2023-10-13 69.49 69.63 68.44 68.56 0.1M
2023-10-12 70.42 70.46 69.07 69.47 0.1M
2023-10-11 70.35 70.71 69.77 70.40 0.1M
2023-10-10 69.42 70.76 69.42 70.16 0.0M
2023-10-09 68.30 69.41 68.04 69.28 0.1M
2023-10-06 67.90 69.41 67.59 69.13 0.1M
2023-10-05 68.98 69.12 68.16 68.65 0.2M
2023-10-04 68.35 69.32 68.35 69.22 0.1M
2023-10-03 69.17 69.22 67.77 68.02 0.1M
2023-10-02 69.40 70.42 69.40 69.79 0.1M
2023-09-29 70.41 70.69 69.51 69.86 0.1M
2023-09-28 68.52 69.67 68.34 69.51 0.2M
2023-09-27 69.02 69.25 68.09 68.73 0.1M
2023-09-26 69.50 69.85 68.76 68.85 0.0M
2023-09-25 69.41 70.32 69.34 70.19 0.0M
2023-09-22 70.77 70.89 69.69 69.79 0.1M
2023-09-21 71.33 71.33 70.35 70.35 0.1M
2023-09-20 73.24 73.59 72.31 72.32 0.1M
2023-09-19 73.06 73.08 72.35 73.00 0.1M
2023-09-18 73.93 73.98 73.33 73.41 0.1M
2023-09-15 75.23 75.23 74.05 74.15 0.0M
2023-09-14 75.16 75.77 74.76 75.61 0.1M
2023-09-13 74.49 75.01 74.25 74.79 0.1M
2023-09-12 74.75 75.22 74.38 74.45 0.1M
2023-09-11 74.32 75.16 74.32 75.05 0.1M
2023-09-08 73.27 73.86 73.23 73.39 0.0M
2023-09-07 72.56 73.55 72.46 73.47 0.1M
2023-09-06 73.54 73.70 72.78 73.27 0.2M
2023-09-05 74.02 74.09 73.63 73.87 0.1M
2023-09-01 74.72 74.75 73.75 74.15 0.0M
2023-08-31 74.00 74.63 73.89 74.30 0.0M
2023-08-30 73.48 74.17 73.32 73.93 0.1M
2023-08-29 71.90 73.65 71.90 73.60 0.0M
2023-08-28 71.92 72.03 71.49 71.92 0.1M
2023-08-25 71.22 71.71 70.56 71.52 0.1M
2023-08-24 72.42 72.42 70.84 70.84 0.0M
2023-08-23 71.50 72.52 71.41 72.32 0.0M
2023-08-22 72.12 72.20 71.52 71.73 0.0M
2023-08-21 71.35 71.87 71.03 71.76 0.0M
2023-08-18 70.42 71.29 70.28 71.12 0.1M
2023-08-17 72.56 72.63 71.16 71.26 0.0M
2023-08-16 73.04 73.43 72.38 72.38 0.1M
2023-08-15 74.02 74.21 73.24 73.34 0.1M
2023-08-14 73.63 74.31 73.58 74.31 0.2M
2023-08-11 73.96 74.32 73.67 74.03 0.0M
2023-08-10 74.79 75.49 74.12 74.41 0.0M
2023-08-09 75.24 75.24 74.07 74.18 0.0M
2023-08-08 74.94 75.13 74.31 75.08 0.0M
2023-08-07 75.16 75.63 74.62 75.63 0.1M
2023-08-04 75.87 76.17 74.87 74.91 0.1M
2023-08-03 73.31 74.10 73.12 73.94 0.0M
2023-08-02 74.11 74.29 73.42 73.65 0.1M
2023-08-01 75.52 75.52 74.97 75.01 0.1M
2023-07-31 75.56 75.84 75.38 75.84 0.1M
2023-07-28 74.69 75.46 74.69 75.36 0.1M
2023-07-27 75.35 75.66 73.82 73.98 0.0M
2023-07-26 74.15 75.00 74.15 74.69 0.1M
2023-07-25 74.80 74.88 74.51 74.64 0.1M
2023-07-24 74.29 74.91 74.00 74.76 0.1M
2023-07-21 75.02 75.02 74.12 74.42 0.0M
2023-07-20 76.16 76.16 74.34 74.46 0.1M
2023-07-19 76.59 77.03 76.55 76.77 0.1M
2023-07-18 75.80 76.49 75.61 76.35 0.2M
2023-07-17 75.63 76.17 75.63 76.00 0.1M
2023-07-14 75.59 75.92 75.45 75.67 0.1M
2023-07-13 75.65 75.76 75.21 75.61 0.3M
2023-07-12 75.15 75.30 74.74 74.93 0.1M
2023-07-11 73.58 74.35 73.58 74.25 0.1M
2023-07-10 73.11 73.45 72.85 73.44 0.0M
2023-07-07 72.95 73.86 72.95 73.15 0.0M
2023-07-06 73.20 73.31 72.48 72.87 0.1M
2023-07-05 73.93 74.21 73.76 74.14 0.1M
2023-07-03 74.00 74.47 74.00 74.20 0.0M
2023-06-30 72.98 73.52 72.98 73.32 0.1M
2023-06-29 72.33 72.60 72.12 72.40 0.0M
2023-06-28 71.90 72.72 71.90 72.28 0.1M
2023-06-27 70.96 72.13 70.96 72.06 0.0M
2023-06-26 71.01 72.00 70.56 70.56 0.0M
2023-06-23 71.34 71.91 71.20 71.34 0.0M
2023-06-22 70.89 72.17 70.89 72.13 0.0M
2023-06-21 72.04 72.14 71.17 71.37 0.1M
2023-06-20 71.51 72.15 71.28 72.09 0.0M
2023-06-16 72.30 72.30 71.61 71.70 0.1M
2023-06-15 71.08 72.17 70.96 72.03 0.1M
2023-06-14 71.84 71.93 70.69 71.52 0.1M
2023-06-13 71.47 71.73 70.98 71.66 0.1M
2023-06-12 70.13 71.02 69.89 70.88 0.1M
2023-06-09 70.02 70.64 69.62 69.71 0.1M
2023-06-08 68.80 69.55 68.80 69.53 0.0M
2023-06-07 69.50 69.81 68.59 68.71 0.0M
2023-06-06 68.06 69.09 68.06 69.09 0.0M
2023-06-05 68.01 68.32 67.82 68.18 0.1M
2023-06-02 67.03 68.31 67.03 68.06 0.1M
2023-06-01 65.53 66.66 65.18 66.34 0.1M
2023-05-31 65.89 65.89 64.84 65.66 0.1M
2023-05-30 66.65 66.85 65.94 66.30 0.1M
2023-05-26 64.78 66.45 64.78 65.99 0.0M
2023-05-25 65.12 65.12 64.49 64.63 0.1M
2023-05-24 65.08 65.36 64.61 65.07 0.1M
2023-05-23 65.41 66.17 65.17 65.22 0.0M
2023-05-22 66.10 66.25 65.76 65.88 0.1M
2023-05-19 66.70 66.70 65.84 66.08 0.0M
2023-05-18 66.01 66.86 66.01 66.81 0.1M
2023-05-17 64.99 65.97 64.99 65.90 0.0M
2023-05-16 64.55 65.15 64.52 64.62 0.0M
2023-05-15 64.87 65.03 64.40 65.00 0.0M
2023-05-12 65.49 65.62 64.41 64.79 0.0M
2023-05-11 65.04 65.37 64.93 65.29 0.1M
2023-05-10 65.29 65.62 64.36 65.06 0.0M
2023-05-09 64.45 64.84 64.44 64.80 0.0M
2023-05-08 64.73 64.85 64.43 64.82 0.0M
2023-05-05 63.93 64.68 63.85 64.56 0.0M
2023-05-04 63.94 63.94 63.20 63.27 0.0M
2023-05-03 64.13 64.87 63.83 63.88 0.1M
2023-05-02 64.14 64.35 63.57 64.30 0.0M
2023-05-01 64.69 64.92 64.24 64.32 0.1M
2023-04-28 64.43 65.00 63.97 64.87 0.0M
2023-04-27 63.74 64.82 63.63 64.77 0.0M
2023-04-26 63.79 63.90 63.09 63.22 0.0M
2023-04-25 64.39 64.39 63.43 63.44 0.0M
2023-04-24 64.87 65.28 64.33 64.85 0.1M
2023-04-21 64.65 65.00 64.15 64.82 0.0M
2023-04-20 64.09 64.65 63.85 64.18 0.1M
2023-04-19 64.41 65.28 64.41 64.99 0.1M
2023-04-18 65.15 65.26 64.75 65.02 0.1M
2023-04-17 64.55 64.88 64.26 64.78 0.0M
2023-04-14 64.18 64.84 63.92 64.42 0.0M
2023-04-13 63.49 64.41 63.40 64.38 0.0M
2023-04-12 64.61 64.61 63.07 63.09 0.1M
2023-04-11 63.91 64.45 63.78 64.11 0.1M
2023-04-10 62.90 63.91 62.82 63.91 0.0M
2023-04-06 63.24 63.57 62.68 63.48 0.0M
2023-04-05 64.59 64.59 63.38 63.56 0.0M
2023-04-04 65.25 65.25 64.32 64.85 0.3M
2023-04-03 64.94 65.22 64.59 65.01 0.1M
2023-03-31 64.08 65.49 64.08 65.48 0.1M
2023-03-30 63.82 64.07 63.63 63.82 0.0M
2023-03-29 62.88 63.28 62.65 63.28 0.1M
2023-03-28 62.11 62.43 61.83 62.19 0.1M
2023-03-27 62.55 62.70 61.92 62.15 0.1M
2023-03-24 61.79 62.08 61.16 61.96 0.1M
2023-03-23 62.96 63.38 61.51 62.14 0.0M
2023-03-22 63.64 64.07 62.22 62.26 0.2M
2023-03-21 62.64 63.67 62.64 63.53 0.1M
2023-03-20 61.69 62.35 61.39 61.98 0.1M
2023-03-17 62.37 62.49 61.33 61.70 0.0M
2023-03-16 61.18 62.93 61.18 62.72 0.1M
2023-03-15 60.81 61.60 60.54 61.60 0.1M
2023-03-14 61.80 62.02 61.13 61.79 0.0M
2023-03-13 60.04 61.49 59.63 60.80 0.1M
2023-03-10 61.73 62.21 60.68 60.88 0.1M
2023-03-09 63.11 63.60 61.57 61.64 0.4M
2023-03-08 63.16 63.23 62.58 63.14 0.0M
2023-03-07 64.07 64.26 63.20 63.21 0.1M
2023-03-06 64.63 64.90 63.98 64.05 0.0M
2023-03-03 63.67 64.58 63.65 64.52 0.1M
2023-03-02 62.30 63.28 62.19 63.22 0.0M
2023-03-01 63.90 63.96 62.99 63.34 0.0M
2023-02-28 64.10 64.51 63.92 64.08 0.0M
2023-02-27 63.99 64.53 63.82 64.07 0.1M
2023-02-24 63.23 63.50 62.87 63.35 0.1M
2023-02-23 64.57 64.57 63.31 64.36 0.0M
2023-02-22 64.13 64.71 63.98 64.36 0.0M
2023-02-21 65.08 65.40 64.01 64.01 0.1M
2023-02-17 65.90 66.23 65.22 66.23 0.0M
2023-02-16 66.64 67.55 66.26 66.29 0.1M
2023-02-15 66.46 67.52 66.35 67.52 0.0M
2023-02-14 65.55 66.82 65.14 66.67 0.0M
2023-02-13 64.92 65.95 64.56 65.93 0.0M
2023-02-10 65.16 65.34 64.45 64.92 0.1M
2023-02-09 66.82 67.03 65.45 65.69 0.0M
2023-02-08 66.17 66.55 65.60 65.95 0.1M
2023-02-07 66.33 66.85 65.31 66.69 0.1M
2023-02-06 66.48 66.95 66.07 66.55 0.1M
2023-02-03 66.92 68.29 66.51 66.81 0.1M
2023-02-02 68.03 69.48 67.88 68.71 0.3M
2023-02-01 65.36 67.25 64.76 66.79 0.2M
2023-01-31 64.16 65.51 64.16 65.51 0.1M
2023-01-30 64.57 64.99 63.98 64.00 0.1M
2023-01-27 63.74 65.54 63.74 65.12 0.1M
2023-01-26 63.45 63.81 63.01 63.71 0.1M
2023-01-25 61.16 62.60 60.87 62.54 0.0M
2023-01-24 62.04 62.50 61.06 62.21 0.0M
2023-01-23 61.53 62.56 61.35 62.37 0.1M
2023-01-20 60.11 61.38 59.84 61.36 0.1M
2023-01-19 60.39 60.56 59.58 59.88 0.1M
2023-01-18 62.27 62.62 60.88 60.88 0.1M
2023-01-17 61.71 62.12 61.53 61.68 0.1M
2023-01-13 60.18 61.70 60.18 61.69 0.1M
2023-01-12 61.27 61.30 60.14 61.06 0.0M
2023-01-11 59.64 60.84 59.64 60.84 0.1M
2023-01-10 58.45 59.25 58.20 59.25 0.0M
2023-01-09 58.62 59.36 58.47 58.47 0.1M
2023-01-06 56.82 58.37 56.51 58.16 0.1M
2023-01-05 56.89 57.15 56.46 56.82 0.1M
2023-01-04 56.95 57.62 56.40 57.31 0.1M
2023-01-03 57.02 57.27 55.83 56.39 0.0M