Fidelity MSCI Consumer Staples Index ETF (FSTA)

FSTA
🏛️ 미국 →
49.61
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 44.52 44.63 44.44 44.63 0.1M
2023-12-28 44.50 44.61 44.43 44.56 0.1M
2023-12-27 44.42 44.64 44.42 44.63 0.2M
2023-12-26 44.19 44.52 44.18 44.45 0.3M
2023-12-22 43.98 44.34 43.98 44.21 0.2M
2023-12-21 43.80 43.95 43.58 43.95 0.1M
2023-12-20 44.17 44.23 43.60 43.63 0.2M
2023-12-19 44.25 44.47 44.25 44.47 0.2M
2023-12-18 43.98 44.44 43.98 44.27 0.2M
2023-12-15 43.94 44.00 43.73 43.85 0.2M
2023-12-14 44.85 44.88 44.18 44.20 0.2M
2023-12-13 43.95 44.80 43.87 44.80 0.2M
2023-12-12 43.93 43.97 43.74 43.94 0.2M
2023-12-11 43.55 43.84 43.55 43.81 0.2M
2023-12-08 43.68 43.68 43.35 43.41 0.1M
2023-12-07 43.53 43.80 43.46 43.69 0.1M
2023-12-06 43.56 43.57 43.34 43.46 0.1M
2023-12-05 43.88 43.88 43.54 43.59 0.1M
2023-12-04 43.65 44.02 43.56 43.90 0.1M
2023-12-01 43.48 43.80 43.44 43.77 0.1M
2023-11-30 43.13 43.52 42.92 43.52 0.1M
2023-11-29 43.46 43.46 43.05 43.11 0.1M
2023-11-28 43.27 43.58 43.27 43.44 0.2M
2023-11-27 43.45 43.47 43.28 43.32 0.1M
2023-11-24 43.27 43.46 43.27 43.44 0.0M
2023-11-22 43.00 43.30 43.00 43.29 0.1M
2023-11-21 42.81 42.98 42.68 42.93 0.1M
2023-11-20 42.67 42.90 42.65 42.85 0.1M
2023-11-17 42.91 42.91 42.72 42.81 0.1M
2023-11-16 43.05 43.05 42.82 42.89 0.1M
2023-11-15 43.32 43.49 43.31 43.42 0.1M
2023-11-14 42.90 43.24 42.90 43.15 0.2M
2023-11-13 42.45 42.78 42.45 42.68 0.1M
2023-11-10 42.35 42.58 42.17 42.52 0.1M
2023-11-09 42.49 42.52 42.19 42.30 0.2M
2023-11-08 42.74 42.75 42.36 42.46 0.2M
2023-11-07 42.58 42.82 42.54 42.68 0.1M
2023-11-06 42.46 42.70 42.46 42.59 0.1M
2023-11-03 42.60 42.79 42.49 42.49 0.1M
2023-11-02 41.97 42.43 41.91 42.40 0.2M
2023-11-01 41.87 41.95 41.61 41.81 0.2M
2023-10-31 41.79 41.90 41.58 41.86 0.1M
2023-10-30 41.26 41.80 41.26 41.74 0.1M
2023-10-27 41.59 41.72 41.03 41.14 0.1M
2023-10-26 41.97 42.10 41.67 41.67 0.3M
2023-10-25 41.73 42.04 41.60 41.93 0.1M
2023-10-24 41.50 41.85 41.50 41.77 0.1M
2023-10-23 41.39 41.71 41.28 41.39 0.1M
2023-10-20 41.74 41.90 41.49 41.50 0.1M
2023-10-19 42.02 42.10 41.66 41.69 0.1M
2023-10-18 41.93 42.29 41.92 41.96 0.1M
2023-10-17 41.49 41.94 41.49 41.89 0.2M
2023-10-16 41.35 41.74 41.27 41.64 0.1M
2023-10-13 40.90 41.21 40.87 41.18 0.1M
2023-10-12 41.48 41.48 40.73 40.85 0.1M
2023-10-11 41.84 41.90 41.25 41.44 0.2M
2023-10-10 41.54 41.88 41.53 41.71 0.2M
2023-10-09 41.02 41.28 40.79 41.28 0.2M
2023-10-06 41.17 41.33 40.28 41.21 0.2M
2023-10-05 42.14 42.14 41.36 41.39 0.3M
2023-10-04 42.03 42.26 41.79 42.24 0.1M
2023-10-03 42.14 42.35 41.90 41.94 0.1M
2023-10-02 42.48 42.54 42.03 42.30 0.1M
2023-09-29 42.90 42.90 42.41 42.58 0.1M
2023-09-28 42.60 42.81 42.56 42.70 0.2M
2023-09-27 42.86 42.93 42.37 42.57 0.1M
2023-09-26 43.09 43.15 42.89 42.90 0.1M
2023-09-25 43.29 43.33 43.08 43.28 0.2M
2023-09-22 43.67 43.72 43.41 43.44 0.1M
2023-09-21 44.08 44.16 43.64 43.67 0.1M
2023-09-20 44.30 44.47 44.12 44.18 0.1M
2023-09-19 44.26 44.26 43.97 44.15 0.1M
2023-09-18 44.36 44.38 44.08 44.29 0.1M
2023-09-15 44.55 44.62 44.23 44.25 0.1M
2023-09-14 44.54 44.91 44.54 44.88 0.1M
2023-09-13 44.36 44.53 44.30 44.41 0.0M
2023-09-12 44.64 44.68 44.28 44.33 0.1M
2023-09-11 44.35 44.65 44.35 44.61 0.0M
2023-09-08 44.16 44.25 44.11 44.24 0.1M
2023-09-07 44.10 44.31 44.00 44.20 0.3M
2023-09-06 44.13 44.20 43.96 44.02 0.1M
2023-09-05 44.52 44.55 44.13 44.14 0.1M
2023-09-01 45.06 45.10 44.45 44.55 0.1M
2023-08-31 45.01 45.14 44.93 44.94 0.1M
2023-08-30 45.12 45.19 45.00 45.11 0.1M
2023-08-29 44.80 45.05 44.65 45.05 0.1M
2023-08-28 44.70 44.89 44.68 44.81 0.1M
2023-08-25 44.51 44.72 44.31 44.62 0.0M
2023-08-24 44.57 44.93 44.34 44.34 0.1M
2023-08-23 44.52 44.67 44.49 44.65 0.1M
2023-08-22 44.58 44.58 44.34 44.40 0.1M
2023-08-21 44.80 44.86 44.43 44.62 0.1M
2023-08-18 44.69 44.97 44.60 44.91 0.1M
2023-08-17 45.20 45.27 44.65 44.72 0.3M
2023-08-16 45.44 45.55 45.12 45.14 0.1M
2023-08-15 45.65 45.65 45.26 45.31 0.1M
2023-08-14 45.98 46.09 45.68 45.75 0.5M
2023-08-11 45.86 46.06 45.78 45.98 0.1M
2023-08-10 46.10 46.35 45.80 45.86 0.1M
2023-08-09 45.95 46.17 45.89 45.93 0.1M
2023-08-08 46.16 46.16 45.75 45.87 0.1M
2023-08-07 45.91 46.28 45.91 46.23 0.1M
2023-08-04 46.38 46.43 45.81 45.81 0.1M
2023-08-03 46.34 46.42 46.23 46.26 0.1M
2023-08-02 46.05 46.60 46.05 46.32 0.1M
2023-08-01 46.32 46.53 46.15 46.18 0.2M
2023-07-31 46.59 46.66 46.27 46.40 0.1M
2023-07-28 46.45 46.76 46.45 46.59 0.3M
2023-07-27 46.60 46.73 46.14 46.15 0.1M
2023-07-26 46.30 46.68 46.30 46.55 0.1M
2023-07-25 46.39 46.47 46.22 46.45 0.1M
2023-07-24 46.29 46.50 46.25 46.41 0.1M
2023-07-21 46.22 46.38 46.16 46.25 0.1M
2023-07-20 45.77 46.16 45.70 46.11 0.1M
2023-07-19 45.44 45.78 45.44 45.76 0.1M
2023-07-18 45.37 45.70 45.18 45.33 0.4M
2023-07-17 45.34 45.52 45.22 45.36 0.1M
2023-07-14 45.36 45.52 45.21 45.48 0.4M
2023-07-13 45.30 45.42 45.08 45.33 0.3M
2023-07-12 45.22 45.29 45.11 45.16 0.1M
2023-07-11 45.05 45.08 44.81 45.06 0.1M
2023-07-10 45.00 45.38 44.92 44.97 0.1M
2023-07-07 45.40 45.40 44.94 44.96 0.1M
2023-07-06 45.49 45.53 45.27 45.50 0.1M
2023-07-05 45.61 45.70 45.52 45.67 0.2M
2023-07-03 45.31 45.72 45.31 45.72 0.1M
2023-06-30 45.07 45.48 45.07 45.42 0.1M
2023-06-29 44.85 45.09 44.70 45.00 0.1M
2023-06-28 45.10 45.10 44.80 45.02 1.4M
2023-06-27 45.03 45.31 45.03 45.29 0.1M
2023-06-26 45.11 45.14 44.81 45.12 0.1M
2023-06-23 45.43 45.43 45.06 45.10 0.1M
2023-06-22 45.23 45.41 45.22 45.39 0.1M
2023-06-21 44.95 45.23 44.77 45.13 0.1M
2023-06-20 45.26 45.37 44.96 44.97 0.1M
2023-06-16 45.43 45.55 45.30 45.34 0.3M
2023-06-15 45.30 45.67 45.22 45.57 0.1M
2023-06-14 45.09 45.33 45.06 45.16 0.1M
2023-06-13 44.74 45.02 44.64 44.94 0.1M
2023-06-12 44.76 44.78 44.54 44.74 0.1M
2023-06-09 44.67 44.87 44.67 44.75 0.1M
2023-06-08 44.51 44.83 44.51 44.82 0.1M
2023-06-07 44.40 44.61 44.21 44.50 0.1M
2023-06-06 44.76 44.82 44.35 44.64 0.1M
2023-06-05 44.88 45.15 44.70 44.76 0.1M
2023-06-02 44.36 44.97 44.36 44.96 0.1M
2023-06-01 44.28 44.37 44.09 44.27 0.1M
2023-05-31 44.16 44.42 43.97 44.26 0.1M
2023-05-30 44.52 44.52 44.06 44.18 0.1M
2023-05-26 44.50 44.68 44.36 44.62 0.1M
2023-05-25 44.48 44.61 44.27 44.52 0.1M
2023-05-24 44.96 44.96 44.68 44.75 0.3M
2023-05-23 45.13 45.16 44.92 45.03 0.1M
2023-05-22 45.85 45.85 45.23 45.26 0.1M
2023-05-19 45.90 45.99 45.70 45.89 0.1M
2023-05-18 45.84 45.92 45.60 45.88 0.2M
2023-05-17 46.19 46.19 45.71 46.00 0.2M
2023-05-16 46.37 46.37 46.05 46.06 0.1M
2023-05-15 46.67 46.67 46.28 46.47 0.1M
2023-05-12 46.45 46.59 46.35 46.57 0.0M
2023-05-11 46.33 46.46 46.08 46.46 0.1M
2023-05-10 46.42 46.62 46.03 46.34 0.1M
2023-05-09 46.52 46.52 46.29 46.33 0.1M
2023-05-08 46.53 46.59 46.42 46.53 0.1M
2023-05-05 46.31 46.70 46.31 46.64 0.1M
2023-05-04 46.39 46.46 46.11 46.23 0.2M
2023-05-03 46.55 46.76 46.36 46.38 0.1M
2023-05-02 46.82 46.82 46.22 46.71 0.2M
2023-05-01 46.74 47.04 46.74 46.87 0.1M
2023-04-28 46.60 46.80 46.57 46.75 0.1M
2023-04-27 46.03 46.53 46.03 46.53 0.1M
2023-04-26 46.12 46.29 46.00 46.02 0.1M
2023-04-25 46.33 46.67 46.30 46.35 0.1M
2023-04-24 46.30 46.44 46.26 46.40 0.1M
2023-04-21 46.25 46.45 46.15 46.27 0.1M
2023-04-20 45.71 46.05 45.71 45.98 0.1M
2023-04-19 45.90 45.98 45.73 45.84 0.1M
2023-04-18 45.73 45.89 45.57 45.85 0.1M
2023-04-17 45.53 45.73 45.52 45.72 0.1M
2023-04-14 45.63 45.77 45.33 45.42 0.1M
2023-04-13 45.48 45.71 45.29 45.69 0.1M
2023-04-12 45.58 45.75 45.40 45.42 0.0M
2023-04-11 45.52 45.70 45.52 45.58 0.1M
2023-04-10 45.31 45.44 45.13 45.44 0.1M
2023-04-06 45.41 45.58 45.27 45.46 0.6M
2023-04-05 45.35 45.60 45.35 45.45 0.1M
2023-04-04 45.37 45.55 45.14 45.22 0.4M
2023-04-03 45.18 45.50 45.08 45.43 0.1M
2023-03-31 44.97 45.19 44.97 45.15 0.1M
2023-03-30 44.80 44.92 44.68 44.80 0.1M
2023-03-29 44.66 44.74 44.60 44.70 0.3M
2023-03-28 44.37 44.65 44.37 44.45 0.1M
2023-03-27 44.27 44.55 44.20 44.37 0.1M
2023-03-24 43.35 44.15 43.35 44.13 0.2M
2023-03-23 43.67 43.78 43.19 43.36 0.1M
2023-03-22 43.96 44.12 43.49 43.50 0.2M
2023-03-21 43.98 44.01 43.55 43.88 0.4M
2023-03-20 43.38 43.88 43.38 43.84 0.1M
2023-03-17 43.54 43.54 43.05 43.26 0.1M
2023-03-16 43.73 43.87 43.57 43.86 0.1M
2023-03-15 43.28 43.84 43.15 43.84 0.2M
2023-03-14 43.42 43.62 43.21 43.59 0.3M
2023-03-13 42.98 43.75 42.98 43.16 0.2M
2023-03-10 43.31 43.45 42.84 43.03 0.1M
2023-03-09 43.79 43.91 43.21 43.31 0.6M
2023-03-08 43.64 43.74 43.44 43.71 0.1M
2023-03-07 44.11 44.24 43.60 43.66 0.1M
2023-03-06 44.01 44.22 44.00 44.11 0.1M
2023-03-03 44.03 44.12 43.73 44.10 0.2M
2023-03-02 43.35 44.10 43.35 44.01 0.1M
2023-03-01 43.60 43.61 43.11 43.47 0.1M
2023-02-28 43.96 43.99 43.72 43.73 0.1M
2023-02-27 44.35 44.43 43.98 44.09 0.1M
2023-02-24 44.09 44.20 43.88 44.14 0.1M
2023-02-23 44.55 44.64 44.13 44.42 0.1M
2023-02-22 44.56 44.84 44.38 44.49 0.1M
2023-02-21 44.50 44.76 44.37 44.56 0.2M
2023-02-17 44.17 44.76 44.17 44.76 0.1M
2023-02-16 44.18 44.49 44.00 44.22 0.1M
2023-02-15 44.30 44.59 44.14 44.59 0.1M
2023-02-14 44.69 44.81 44.24 44.37 0.1M
2023-02-13 44.28 44.77 44.28 44.76 0.1M
2023-02-10 43.85 44.26 43.80 44.26 0.1M
2023-02-09 44.32 44.39 43.81 43.87 0.1M
2023-02-08 44.29 44.29 44.01 44.07 0.1M
2023-02-07 44.35 44.47 43.93 44.39 0.1M
2023-02-06 44.45 44.65 44.44 44.56 0.1M
2023-02-03 44.74 44.83 44.32 44.59 0.1M
2023-02-02 44.97 45.04 44.59 44.76 0.3M
2023-02-01 44.63 45.31 44.52 45.09 0.1M
2023-01-31 44.30 44.72 44.20 44.71 0.2M
2023-01-30 44.06 44.50 44.06 44.19 0.4M
2023-01-27 44.20 44.37 43.96 44.17 0.1M
2023-01-26 44.46 44.46 44.14 44.29 0.2M
2023-01-25 44.05 44.41 43.83 44.39 0.2M
2023-01-24 44.01 44.31 43.87 44.26 0.2M
2023-01-23 43.97 44.33 43.91 44.10 0.4M
2023-01-20 43.60 43.96 43.37 43.96 0.1M
2023-01-19 43.84 43.99 43.58 43.60 0.2M
2023-01-18 45.18 45.18 43.95 43.97 0.1M
2023-01-17 45.22 45.55 45.16 45.20 0.2M
2023-01-13 44.76 45.16 44.76 45.14 0.1M
2023-01-12 45.28 45.28 44.82 44.92 0.3M
2023-01-11 45.22 45.36 44.85 45.19 0.1M
2023-01-10 45.18 45.26 45.00 45.14 0.1M
2023-01-09 45.56 45.87 45.14 45.15 0.1M
2023-01-06 44.87 45.73 44.87 45.56 0.1M
2023-01-05 44.71 44.71 44.31 44.41 0.1M
2023-01-04 44.79 45.06 44.55 44.83 0.1M
2023-01-03 44.89 44.89 44.21 44.63 0.2M