Fidelity MSCI Energy Index ETF (FENY)

FENY
🏛️ 미국 →
25.46
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 23.16 23.22 23.01 23.04 0.8M
2023-12-28 23.36 23.44 23.12 23.14 0.5M
2023-12-27 23.57 23.65 23.40 23.48 0.6M
2023-12-26 23.55 23.70 23.49 23.59 0.6M
2023-12-22 23.46 23.56 23.33 23.36 0.5M
2023-12-21 23.25 23.31 23.07 23.30 0.7M
2023-12-20 23.51 23.63 23.15 23.17 0.7M
2023-12-19 23.19 23.44 23.13 23.44 1.1M
2023-12-18 23.26 23.47 23.12 23.13 0.8M
2023-12-15 22.90 22.99 22.77 22.93 0.8M
2023-12-14 22.82 23.29 22.82 23.26 1.0M
2023-12-13 22.29 22.60 22.20 22.58 0.7M
2023-12-12 22.39 22.40 22.14 22.27 1.6M
2023-12-11 22.59 22.68 22.49 22.59 0.9M
2023-12-08 22.49 22.66 22.45 22.59 0.6M
2023-12-07 22.57 22.68 22.26 22.34 0.8M
2023-12-06 22.70 22.86 22.39 22.45 3.2M
2023-12-05 23.24 23.30 22.83 22.85 0.6M
2023-12-04 23.23 23.43 23.14 23.27 1.0M
2023-12-01 23.24 23.69 23.17 23.42 1.1M
2023-11-30 23.32 23.64 23.02 23.28 1.3M
2023-11-29 23.45 23.46 23.06 23.14 1.3M
2023-11-28 23.34 23.51 23.27 23.29 0.7M
2023-11-27 23.29 23.35 23.11 23.31 0.7M
2023-11-24 23.29 23.59 23.29 23.44 0.5M
2023-11-22 22.88 23.33 22.71 23.29 1.0M
2023-11-21 23.25 23.36 23.10 23.30 1.0M
2023-11-20 23.45 23.57 23.36 23.38 1.2M
2023-11-17 23.04 23.48 23.03 23.35 1.1M
2023-11-16 23.15 23.18 22.62 22.87 1.6M
2023-11-15 23.31 23.64 23.31 23.34 1.2M
2023-11-14 23.28 23.45 23.22 23.38 1.2M
2023-11-13 23.01 23.22 22.97 23.16 0.9M
2023-11-10 22.98 23.05 22.80 23.00 0.5M
2023-11-09 22.98 23.04 22.76 22.76 0.6M
2023-11-08 23.01 23.16 22.81 22.83 0.8M
2023-11-07 23.32 23.34 23.03 23.11 0.6M
2023-11-06 24.12 24.13 23.59 23.67 0.5M
2023-11-03 24.22 24.27 23.85 24.00 0.7M
2023-11-02 23.57 24.25 23.45 24.24 0.9M
2023-11-01 23.69 23.84 23.46 23.51 0.7M
2023-10-31 23.49 23.60 23.25 23.56 0.7M
2023-10-30 23.48 23.65 23.25 23.48 0.7M
2023-10-27 23.88 23.97 23.33 23.41 0.8M
2023-10-26 23.87 24.00 23.64 23.90 1.0M
2023-10-25 24.12 24.26 23.96 24.09 0.5M
2023-10-24 24.54 24.54 24.13 24.13 0.8M
2023-10-23 24.64 24.70 24.33 24.45 0.7M
2023-10-20 25.23 25.30 24.75 24.84 0.8M
2023-10-19 25.20 25.46 24.97 25.26 0.8M
2023-10-18 25.22 25.41 25.15 25.30 0.8M
2023-10-17 24.79 25.18 24.79 25.11 0.5M
2023-10-16 24.89 24.90 24.61 24.85 0.9M
2023-10-13 24.53 24.82 24.48 24.70 0.4M
2023-10-12 24.40 24.43 24.05 24.18 0.6M
2023-10-11 24.17 24.18 23.85 24.17 0.8M
2023-10-10 24.44 24.61 24.31 24.44 0.6M
2023-10-09 24.25 24.51 24.09 24.41 0.8M
2023-10-06 23.45 23.80 23.18 23.59 0.8M
2023-10-05 23.26 23.64 23.25 23.45 0.9M
2023-10-04 24.00 24.02 23.34 23.54 0.9M
2023-10-03 24.26 24.41 24.12 24.36 0.7M
2023-10-02 24.88 24.91 24.20 24.37 0.9M
2023-09-29 25.41 25.41 24.82 24.91 0.5M
2023-09-28 25.34 25.55 25.22 25.41 0.7M
2023-09-27 25.05 25.47 24.97 25.37 0.5M
2023-09-26 24.67 24.88 24.63 24.72 0.5M
2023-09-25 24.50 24.91 24.50 24.88 0.5M
2023-09-22 24.65 24.85 24.52 24.56 0.5M
2023-09-21 24.96 25.05 24.46 24.50 0.5M
2023-09-20 24.95 25.22 24.83 24.84 0.4M
2023-09-19 25.48 25.51 24.93 25.07 0.6M
2023-09-18 25.38 25.44 25.15 25.30 0.4M
2023-09-15 25.36 25.50 25.13 25.16 0.3M
2023-09-14 25.63 25.75 25.56 25.66 0.6M
2023-09-13 25.60 25.64 25.22 25.34 0.4M
2023-09-12 25.21 25.59 25.20 25.54 0.4M
2023-09-11 25.46 25.54 24.86 24.97 0.5M
2023-09-08 25.19 25.47 25.19 25.31 0.3M
2023-09-07 25.07 25.26 25.01 25.06 0.4M
2023-09-06 25.06 25.24 24.91 25.10 0.9M
2023-09-05 25.15 25.36 25.09 25.09 0.6M
2023-09-01 24.75 25.04 24.73 25.00 0.6M
2023-08-31 24.56 24.56 24.33 24.49 0.3M
2023-08-30 24.42 24.52 24.36 24.47 0.5M
2023-08-29 24.33 24.36 24.08 24.33 0.3M
2023-08-28 24.15 24.41 24.12 24.25 0.6M
2023-08-25 23.99 24.20 23.79 24.06 0.5M
2023-08-24 23.80 24.10 23.80 23.84 0.3M
2023-08-23 23.87 24.06 23.65 24.02 0.6M
2023-08-22 24.30 24.39 24.10 24.11 0.4M
2023-08-21 24.53 24.61 24.11 24.29 0.3M
2023-08-18 24.03 24.43 23.95 24.40 0.6M
2023-08-17 24.16 24.48 24.16 24.18 0.8M
2023-08-16 24.07 24.35 23.87 23.89 0.4M
2023-08-15 24.41 24.43 24.04 24.08 0.6M
2023-08-14 24.62 24.67 24.41 24.58 0.9M
2023-08-11 24.34 24.73 24.32 24.71 0.5M
2023-08-10 24.42 24.65 24.19 24.34 0.8M
2023-08-09 24.28 24.61 24.17 24.37 0.8M
2023-08-08 23.59 24.07 23.37 24.06 0.5M
2023-08-07 24.01 24.07 23.86 23.94 0.4M
2023-08-04 24.01 24.25 23.88 23.89 0.7M
2023-08-03 23.65 24.06 23.52 23.86 0.6M
2023-08-02 23.77 23.83 23.38 23.59 0.6M
2023-08-01 23.90 23.95 23.64 23.89 0.5M
2023-07-31 23.73 24.06 23.73 24.01 0.9M
2023-07-28 23.45 23.56 23.19 23.56 0.5M
2023-07-27 23.74 23.82 23.37 23.43 0.7M
2023-07-26 23.42 23.68 23.36 23.60 0.5M
2023-07-25 23.43 23.72 23.31 23.60 0.9M
2023-07-24 23.19 23.63 23.19 23.46 0.8M
2023-07-21 23.00 23.09 22.84 23.07 0.4M
2023-07-20 22.84 22.95 22.72 22.90 0.5M
2023-07-19 22.55 22.81 22.51 22.66 0.8M
2023-07-18 22.23 22.74 22.21 22.54 0.5M
2023-07-17 22.15 22.35 22.13 22.25 0.5M
2023-07-14 22.75 22.75 22.22 22.25 1.3M
2023-07-13 22.93 23.11 22.69 22.88 0.7M
2023-07-12 22.96 23.09 22.82 22.93 0.8M
2023-07-11 22.38 22.80 22.35 22.78 0.7M
2023-07-10 22.06 22.30 22.03 22.26 0.6M
2023-07-07 21.51 22.29 21.49 22.10 0.7M
2023-07-06 21.91 22.02 21.43 21.61 0.5M
2023-07-05 22.33 22.33 22.02 22.13 0.5M
2023-07-03 22.21 22.39 22.16 22.24 0.2M
2023-06-30 22.14 22.29 22.01 22.16 0.5M
2023-06-29 21.81 22.02 21.74 22.01 0.6M
2023-06-28 21.56 21.76 21.32 21.73 3.1M
2023-06-27 21.46 21.61 21.32 21.54 0.6M
2023-06-26 21.10 21.59 21.10 21.47 0.5M
2023-06-23 21.06 21.16 20.95 21.11 1.5M
2023-06-22 21.37 21.39 21.19 21.26 0.7M
2023-06-21 21.30 21.75 21.28 21.58 0.7M
2023-06-20 21.69 21.73 21.22 21.38 0.6M
2023-06-16 21.99 22.01 21.78 21.86 0.4M
2023-06-15 21.83 22.22 21.83 22.05 0.5M
2023-06-14 22.22 22.31 21.64 21.79 1.1M
2023-06-13 22.11 22.46 22.00 22.01 0.8M
2023-06-12 21.81 22.12 21.75 21.88 0.6M
2023-06-09 22.25 22.37 22.09 22.14 0.5M
2023-06-08 22.37 22.45 21.91 22.28 0.8M
2023-06-07 21.86 22.39 21.86 22.37 0.7M
2023-06-06 21.31 21.79 21.30 21.75 0.8M
2023-06-05 22.06 22.09 21.55 21.59 1.0M
2023-06-02 21.45 21.85 21.35 21.74 0.9M
2023-06-01 20.82 21.30 20.73 21.08 0.7M
2023-05-31 20.86 20.97 20.74 20.79 0.9M
2023-05-30 21.07 21.18 20.95 21.16 0.8M
2023-05-26 21.60 21.66 21.28 21.39 0.9M
2023-05-25 21.58 21.58 21.29 21.46 0.8M
2023-05-24 21.94 22.06 21.71 21.89 1.5M
2023-05-23 21.77 22.05 21.73 21.79 1.7M
2023-05-22 21.54 21.79 21.53 21.59 1.0M
2023-05-19 21.68 21.79 21.51 21.60 0.6M
2023-05-18 21.17 21.49 21.03 21.46 1.2M
2023-05-17 21.08 21.40 20.95 21.29 1.2M
2023-05-16 21.33 21.37 20.86 20.86 0.4M
2023-05-15 21.35 21.54 21.22 21.42 0.5M
2023-05-12 21.35 21.47 21.11 21.27 0.5M
2023-05-11 21.23 21.33 21.08 21.23 1.3M
2023-05-10 21.82 21.86 21.33 21.50 1.4M
2023-05-09 21.54 21.91 21.49 21.71 0.8M
2023-05-08 22.01 22.11 21.70 21.70 0.8M
2023-05-05 21.64 21.85 21.58 21.69 1.0M
2023-05-04 21.31 21.53 21.03 21.11 0.7M
2023-05-03 21.47 21.70 21.31 21.33 1.6M
2023-05-02 22.48 22.55 21.53 21.76 2.2M
2023-05-01 22.70 22.95 22.60 22.72 0.6M
2023-04-28 22.55 23.10 22.46 22.96 0.5M
2023-04-27 22.50 22.66 22.31 22.59 0.4M
2023-04-26 22.72 22.86 22.38 22.50 0.3M
2023-04-25 23.07 23.08 22.68 22.78 1.2M
2023-04-24 22.84 23.39 22.84 23.27 0.7M
2023-04-21 23.16 23.16 22.82 22.91 0.4M
2023-04-20 23.00 23.07 22.80 23.07 0.8M
2023-04-19 23.18 23.30 23.02 23.27 0.5M
2023-04-18 23.27 23.42 23.12 23.37 0.6M
2023-04-17 23.53 23.60 23.23 23.30 0.4M
2023-04-14 23.61 23.73 23.45 23.58 0.6M
2023-04-13 23.40 23.64 23.33 23.57 0.5M
2023-04-12 23.56 23.61 23.35 23.41 0.6M
2023-04-11 23.33 23.55 23.19 23.41 0.7M
2023-04-10 23.09 23.45 23.09 23.20 0.5M
2023-04-06 23.32 23.32 22.98 23.02 0.4M
2023-04-05 23.10 23.37 22.91 23.37 0.8M
2023-04-04 23.57 23.57 22.84 23.09 0.9M
2023-04-03 23.42 23.64 23.29 23.52 1.5M
2023-03-31 22.36 22.50 22.30 22.44 0.6M
2023-03-30 22.40 22.44 22.19 22.30 0.7M
2023-03-29 22.15 22.26 22.03 22.25 1.1M
2023-03-28 21.52 22.05 21.50 21.93 0.8M
2023-03-27 21.36 21.72 21.20 21.60 0.8M
2023-03-24 20.68 21.21 20.57 21.14 1.0M
2023-03-23 21.48 21.68 20.86 21.07 0.8M
2023-03-22 21.88 21.97 21.35 21.38 0.9M
2023-03-21 21.53 21.92 21.51 21.84 1.4M
2023-03-20 20.68 21.25 20.68 21.11 1.1M
2023-03-17 20.94 21.07 20.51 20.67 1.9M
2023-03-16 20.55 21.30 20.47 21.26 1.9M
2023-03-15 21.42 21.54 20.69 21.03 2.1M
2023-03-14 22.09 22.74 21.83 22.22 0.8M
2023-03-13 21.98 22.47 21.58 22.04 1.3M
2023-03-10 22.81 23.14 22.41 22.52 0.8M
2023-03-09 23.31 23.65 22.83 22.85 0.6M
2023-03-08 23.35 23.63 22.99 23.21 0.5M
2023-03-07 23.75 23.77 23.39 23.45 0.4M
2023-03-06 23.79 23.89 23.64 23.86 0.4M
2023-03-03 23.31 24.03 23.27 23.94 0.4M
2023-03-02 23.33 23.67 23.23 23.59 0.7M
2023-03-01 22.90 23.47 22.85 23.37 0.4M
2023-02-28 23.44 23.44 22.90 22.92 0.3M
2023-02-27 23.22 23.32 23.03 23.24 0.4M
2023-02-24 22.87 23.18 22.66 23.16 0.3M
2023-02-23 23.05 23.23 22.84 23.11 0.5M
2023-02-22 22.88 23.01 22.52 22.75 0.7M
2023-02-21 22.95 23.17 22.86 22.90 0.7M
2023-02-17 23.55 23.56 22.94 23.04 0.8M
2023-02-16 24.03 24.25 23.89 23.91 0.4M
2023-02-15 24.27 24.27 23.82 24.16 0.6M
2023-02-14 24.32 24.68 24.23 24.52 0.4M
2023-02-13 24.46 24.59 24.20 24.49 0.4M
2023-02-10 23.99 24.62 23.97 24.58 0.6M
2023-02-09 23.87 23.93 23.64 23.64 0.4M
2023-02-08 24.07 24.18 23.71 23.87 1.2M
2023-02-07 23.51 24.11 23.36 24.06 0.6M
2023-02-06 23.49 23.65 23.06 23.35 0.5M
2023-02-03 23.62 24.01 23.43 23.46 0.7M
2023-02-02 24.02 24.02 23.26 23.52 1.1M
2023-02-01 24.44 24.51 23.73 24.10 1.0M
2023-01-31 24.24 24.57 23.99 24.54 0.4M
2023-01-30 24.65 24.68 24.25 24.29 0.6M
2023-01-27 25.22 25.33 24.81 24.86 0.6M
2023-01-26 24.91 25.32 24.65 25.30 0.7M
2023-01-25 24.45 24.56 24.06 24.56 0.4M
2023-01-24 24.61 24.61 24.06 24.55 0.6M
2023-01-23 24.78 24.91 24.58 24.64 0.6M
2023-01-20 24.39 24.67 24.16 24.64 0.4M
2023-01-19 23.92 24.43 23.85 24.32 0.5M
2023-01-18 24.60 24.91 24.03 24.06 0.5M
2023-01-17 24.56 24.76 24.41 24.51 1.2M
2023-01-13 24.41 24.54 24.13 24.48 0.5M
2023-01-12 24.05 24.59 24.00 24.43 0.9M
2023-01-11 24.10 24.10 23.68 23.95 0.4M
2023-01-10 23.75 23.88 23.47 23.85 0.5M
2023-01-09 24.10 24.15 23.61 23.67 0.6M
2023-01-06 23.53 24.01 23.53 23.70 0.5M
2023-01-05 22.88 23.42 22.88 23.31 0.6M
2023-01-04 22.50 23.04 22.48 22.93 0.6M
2023-01-03 23.68 23.77 22.63 22.89 0.9M