Fidelity MSCI Information Technology Index ETF (FTEC)

FTEC
🏛️ 미국 →
219.95
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
2023-12-29 144.40 144.62 142.98 143.64 0.3M
2023-12-28 144.56 144.72 144.25 144.37 0.2M
2023-12-27 144.33 144.49 143.58 144.31 0.2M
2023-12-26 143.58 144.45 143.58 144.22 0.2M
2023-12-22 143.74 143.88 142.76 143.54 0.2M
2023-12-21 143.15 143.53 142.07 143.32 0.2M
2023-12-20 143.72 144.30 141.55 141.55 0.3M
2023-12-19 143.25 143.91 143.25 143.91 0.3M
2023-12-18 142.70 143.50 142.24 143.25 0.3M
2023-12-15 142.00 143.52 142.00 142.84 0.2M
2023-12-14 142.60 143.49 141.39 142.53 0.3M
2023-12-13 141.12 142.65 140.77 142.46 0.3M
2023-12-12 139.52 140.86 139.36 140.86 0.2M
2023-12-11 138.52 139.96 138.30 139.94 0.2M
2023-12-08 137.40 139.10 137.25 138.99 0.2M
2023-12-07 136.89 137.93 136.56 137.76 0.1M
2023-12-06 138.20 138.23 136.16 136.30 0.2M
2023-12-05 136.10 137.60 136.07 137.44 0.2M
2023-12-04 136.84 136.86 135.17 136.76 0.3M
2023-12-01 137.16 138.26 136.62 138.16 0.2M
2023-11-30 137.93 138.16 136.33 137.44 0.2M
2023-11-29 138.05 138.80 137.26 137.42 0.2M
2023-11-28 136.39 137.38 136.25 137.02 0.3M
2023-11-27 136.54 137.47 136.22 136.73 0.2M
2023-11-24 136.70 136.84 136.30 136.76 0.1M
2023-11-22 136.94 137.89 136.45 136.81 0.2M
2023-11-21 136.89 137.00 135.73 136.21 0.3M
2023-11-20 135.64 137.76 135.64 137.43 0.3M
2023-11-17 135.35 135.90 134.87 135.50 0.2M
2023-11-16 134.87 135.78 134.55 135.53 0.2M
2023-11-15 135.44 135.93 134.66 135.16 0.2M
2023-11-14 133.93 135.20 133.80 134.94 0.3M
2023-11-13 132.03 132.18 131.35 131.89 0.2M
2023-11-10 129.98 132.68 129.90 132.55 0.2M
2023-11-09 130.30 131.10 129.12 129.31 0.2M
2023-11-08 129.84 130.28 129.20 130.00 0.2M
2023-11-07 128.26 129.78 128.17 129.45 0.2M
2023-11-06 127.46 127.90 126.79 127.90 0.2M
2023-11-03 125.60 127.74 125.60 127.27 0.3M
2023-11-02 124.76 125.73 124.60 125.62 0.2M
2023-11-01 121.59 123.57 121.59 123.41 0.2M
2023-10-31 120.56 121.57 119.72 121.40 0.1M
2023-10-30 120.12 120.99 119.58 120.56 0.2M
2023-10-27 119.75 120.64 119.00 119.41 0.2M
2023-10-26 121.15 121.84 118.39 118.90 0.3M
2023-10-25 123.08 123.13 120.82 121.15 0.2M
2023-10-24 122.49 123.01 121.57 122.83 0.2M
2023-10-23 121.11 123.08 120.32 121.85 0.2M
2023-10-20 124.00 124.00 121.72 121.86 0.2M
2023-10-19 125.33 126.15 123.84 124.07 0.2M
2023-10-18 125.47 126.30 124.41 124.90 0.1M
2023-10-17 125.36 127.10 124.59 126.43 0.2M
2023-10-16 125.68 127.45 125.68 126.92 0.1M
2023-10-13 127.73 127.87 125.13 125.58 0.1M
2023-10-12 127.90 128.87 126.55 127.52 0.2M
2023-10-11 127.24 127.76 126.58 127.69 0.2M
2023-10-10 126.51 127.73 126.25 126.71 0.2M
2023-10-09 124.96 126.55 124.43 126.39 0.2M
2023-10-06 122.44 126.20 122.18 125.71 0.2M
2023-10-05 123.22 123.48 121.87 123.31 0.2M
2023-10-04 121.96 123.52 121.86 123.22 0.2M
2023-10-03 123.37 124.09 121.18 121.82 0.3M
2023-10-02 123.01 124.53 122.85 124.07 0.2M
2023-09-29 123.74 124.35 122.56 122.93 0.3M
2023-09-28 120.81 123.18 120.30 122.45 0.2M
2023-09-27 121.77 122.08 120.30 121.51 0.3M
2023-09-26 122.59 122.65 120.75 121.10 0.2M
2023-09-25 122.56 123.57 122.33 123.44 0.2M
2023-09-22 123.24 124.04 122.74 122.99 0.4M
2023-09-21 123.44 124.05 122.60 122.66 0.2M
2023-09-20 126.98 127.01 124.57 124.61 0.2M
2023-09-19 126.17 126.81 125.38 126.55 0.2M
2023-09-18 125.73 127.07 125.70 126.68 0.2M
2023-09-15 128.14 128.14 125.74 126.10 0.2M
2023-09-14 128.44 128.95 127.76 128.70 0.1M
2023-09-13 127.65 128.38 127.09 127.79 0.2M
2023-09-12 129.00 129.38 127.46 127.65 0.2M
2023-09-11 130.40 130.40 128.83 129.88 0.3M
2023-09-08 129.12 130.01 128.90 129.23 0.1M
2023-09-07 128.61 129.24 127.88 128.97 0.2M
2023-09-06 131.96 132.23 130.16 130.97 0.2M
2023-09-05 131.62 132.69 131.15 132.37 0.1M
2023-09-01 132.51 132.72 131.45 132.07 0.2M
2023-08-31 131.13 132.03 131.10 131.49 0.3M
2023-08-30 129.73 130.96 129.34 130.86 0.1M
2023-08-29 126.80 129.87 126.65 129.74 0.2M
2023-08-28 127.18 127.45 126.32 127.20 0.1M
2023-08-25 125.36 126.78 124.27 126.17 0.2M
2023-08-24 129.43 129.43 124.88 124.99 0.2M
2023-08-23 125.99 128.29 125.99 128.02 0.2M
2023-08-22 126.81 126.86 125.38 125.66 0.2M
2023-08-21 124.15 125.85 123.95 125.67 0.2M
2023-08-18 121.87 123.95 121.80 123.53 0.3M
2023-08-17 125.00 125.23 123.02 123.15 0.4M
2023-08-16 125.62 126.14 124.57 124.62 0.2M
2023-08-15 126.71 127.07 125.54 125.80 0.2M
2023-08-14 125.02 127.09 124.66 127.09 0.2M
2023-08-11 125.13 125.91 124.75 125.26 0.2M
2023-08-10 127.01 128.02 125.40 126.01 0.3M
2023-08-09 127.84 127.84 125.47 125.87 0.2M
2023-08-08 127.81 127.84 126.40 127.64 0.2M
2023-08-07 129.23 129.56 127.85 128.90 0.4M
2023-08-04 130.35 130.84 128.51 128.69 0.3M
2023-08-03 130.02 131.08 129.74 130.40 0.2M
2023-08-02 133.24 133.24 130.35 130.91 0.3M
2023-08-01 133.94 134.73 133.41 134.49 0.2M
2023-07-31 133.99 134.50 133.60 134.39 0.2M
2023-07-28 133.17 134.07 132.93 133.73 0.4M
2023-07-27 134.18 134.56 131.28 131.87 0.2M
2023-07-26 132.70 132.99 131.50 132.45 0.2M
2023-07-25 132.94 134.48 132.88 134.03 0.1M
2023-07-24 132.89 133.16 132.10 132.55 0.2M
2023-07-21 133.43 134.00 132.19 132.37 0.2M
2023-07-20 134.53 135.13 132.20 132.54 0.3M
2023-07-19 136.35 136.75 134.94 135.49 0.3M
2023-07-18 134.12 136.40 133.34 135.73 0.4M
2023-07-17 132.83 134.68 132.71 134.33 0.3M
2023-07-14 133.31 134.09 132.08 132.53 0.3M
2023-07-13 131.98 133.20 131.86 132.97 0.2M
2023-07-12 130.99 131.62 130.14 131.04 0.2M
2023-07-11 129.58 129.78 128.41 129.69 0.1M
2023-07-10 128.27 129.25 127.70 129.25 0.2M
2023-07-07 128.89 130.24 128.63 128.67 0.3M
2023-07-06 128.32 129.22 127.73 129.11 0.2M
2023-07-05 129.63 130.47 129.41 129.65 0.2M
2023-07-03 130.71 130.78 129.79 130.46 0.2M
2023-06-30 129.86 131.00 129.86 130.64 0.2M
2023-06-29 128.54 128.85 127.97 128.62 0.1M
2023-06-28 127.36 129.03 127.25 128.40 0.5M
2023-06-27 126.15 128.38 125.98 128.12 0.2M
2023-06-26 126.69 127.74 125.48 125.54 0.2M
2023-06-23 126.67 127.31 126.13 126.56 0.2M
2023-06-22 126.37 128.07 126.36 128.07 0.2M
2023-06-21 128.53 128.68 126.58 127.04 0.2M
2023-06-20 129.05 129.90 128.25 129.01 0.2M
2023-06-16 132.02 132.02 129.70 129.86 0.3M
2023-06-15 128.90 131.57 128.78 131.04 0.2M
2023-06-14 128.22 129.52 127.59 129.44 0.3M
2023-06-13 128.43 128.81 127.26 128.35 0.4M
2023-06-12 125.56 127.42 125.42 127.41 0.2M
2023-06-09 124.93 126.03 124.33 124.75 0.2M
2023-06-08 123.08 124.48 122.99 124.31 0.1M
2023-06-07 124.89 125.74 122.82 123.09 0.3M
2023-06-06 124.44 125.21 123.77 124.88 0.3M
2023-06-05 125.20 126.07 124.42 124.68 0.3M
2023-06-02 125.27 125.89 124.41 125.41 0.4M
2023-06-01 122.99 125.00 122.43 124.45 0.4M
2023-05-31 123.66 124.48 123.03 123.34 0.2M
2023-05-30 125.44 125.90 123.98 124.30 0.3M
2023-05-26 120.89 123.86 120.89 123.70 0.2M
2023-05-25 119.49 120.95 118.98 120.47 0.3M
2023-05-24 116.14 116.78 115.69 116.33 0.2M
2023-05-23 118.31 118.66 117.01 117.05 0.3M
2023-05-22 118.22 119.25 118.03 118.94 0.2M
2023-05-19 118.83 119.02 118.25 118.60 0.2M
2023-05-18 116.67 118.92 116.67 118.83 0.2M
2023-05-17 115.27 116.64 114.82 116.48 0.1M
2023-05-16 114.56 115.40 114.56 114.82 0.2M
2023-05-15 114.06 114.95 113.69 114.95 0.1M
2023-05-12 114.30 114.51 113.12 113.92 0.1M
2023-05-11 114.46 114.52 113.39 114.21 0.2M
2023-05-10 114.36 114.87 113.54 114.64 0.2M
2023-05-09 113.55 113.78 113.33 113.39 0.1M
2023-05-08 114.02 114.33 113.56 114.26 0.3M
2023-05-05 112.45 114.49 112.45 114.13 0.2M
2023-05-04 111.20 111.79 110.80 111.20 0.1M
2023-05-03 112.47 113.47 111.62 111.70 0.3M
2023-05-02 113.68 113.74 111.93 112.44 0.9M
2023-05-01 113.61 114.21 113.40 113.72 0.2M
2023-04-28 112.39 113.62 112.22 113.62 0.2M
2023-04-27 110.88 112.53 110.66 112.46 0.1M
2023-04-26 110.69 111.49 110.06 110.34 0.2M
2023-04-25 110.76 110.87 108.86 108.86 0.1M
2023-04-24 111.42 111.98 110.50 111.32 0.2M
2023-04-21 111.71 111.95 111.16 111.77 0.2M
2023-04-20 111.96 113.12 111.73 112.15 0.1M
2023-04-19 112.37 113.10 112.14 112.91 0.1M
2023-04-18 113.62 113.99 112.74 113.21 0.2M
2023-04-17 112.44 112.91 111.94 112.85 0.1M
2023-04-14 112.36 113.28 111.46 112.42 0.2M
2023-04-13 111.26 113.03 111.11 112.91 0.2M
2023-04-12 112.06 112.53 110.60 110.71 0.2M
2023-04-11 112.08 112.08 111.14 111.40 0.1M
2023-04-10 111.25 112.28 110.70 112.28 0.1M
2023-04-06 111.03 112.38 110.46 112.26 0.1M
2023-04-05 112.53 112.53 110.94 111.75 0.1M
2023-04-04 113.92 114.20 112.74 113.11 0.3M
2023-04-03 113.35 113.90 112.75 113.82 0.2M
2023-03-31 112.12 114.01 111.99 113.95 0.2M
2023-03-30 111.90 112.38 111.45 112.12 0.2M
2023-03-29 110.00 111.24 109.94 111.06 0.2M
2023-03-28 109.03 109.08 107.87 108.77 0.2M
2023-03-27 110.23 110.60 109.03 109.23 0.3M
2023-03-24 109.39 109.96 108.62 109.96 0.2M
2023-03-23 109.63 111.32 108.81 109.81 0.3M
2023-03-22 109.49 111.53 108.26 108.26 0.3M
2023-03-21 108.95 109.71 108.17 109.55 0.2M
2023-03-20 107.90 108.50 107.14 108.33 0.2M
2023-03-17 108.53 109.28 107.38 107.96 0.4M
2023-03-16 105.28 108.62 104.96 108.47 0.2M
2023-03-15 104.62 105.75 103.95 105.70 0.3M
2023-03-14 104.72 106.08 104.24 105.62 0.2M
2023-03-13 102.12 104.78 101.54 103.39 0.4M
2023-03-10 104.69 104.93 102.43 102.92 0.5M
2023-03-09 106.84 107.89 104.78 104.94 0.4M
2023-03-08 106.02 106.79 105.61 106.68 0.1M
2023-03-07 107.11 107.48 105.54 105.81 0.1M
2023-03-06 107.39 108.62 107.06 107.17 0.4M
2023-03-03 105.09 106.78 105.09 106.78 0.1M
2023-03-02 102.97 104.82 102.76 104.57 0.1M
2023-03-01 104.23 104.32 103.10 103.37 0.1M
2023-02-28 103.99 105.09 103.89 104.12 0.1M
2023-02-27 104.89 105.28 104.07 104.27 0.1M
2023-02-24 103.80 104.06 103.11 103.72 0.4M
2023-02-23 105.72 105.90 104.08 105.58 0.1M
2023-02-22 104.28 104.75 103.50 103.97 0.2M
2023-02-21 105.17 105.70 103.95 104.01 0.3M
2023-02-17 107.24 107.32 105.66 106.63 0.2M
2023-02-16 108.26 109.52 107.94 107.95 0.1M
2023-02-15 108.62 109.91 108.41 109.90 0.2M
2023-02-14 108.10 109.69 107.41 109.23 0.1M
2023-02-13 107.16 108.80 107.13 108.62 0.3M
2023-02-10 106.41 107.02 105.78 106.74 0.1M
2023-02-09 109.65 109.80 106.99 107.43 0.1M
2023-02-08 109.29 110.02 107.76 107.97 0.2M
2023-02-07 106.91 109.63 106.80 109.28 0.2M
2023-02-06 107.07 107.71 106.33 106.69 0.2M
2023-02-03 107.17 109.95 107.11 108.17 0.2M
2023-02-02 108.01 109.84 107.69 109.33 0.3M
2023-02-01 103.58 107.02 103.23 106.26 0.3M
2023-01-31 102.19 103.68 102.09 103.68 0.1M
2023-01-30 103.00 103.35 102.04 102.06 0.1M
2023-01-27 103.05 104.80 103.00 104.16 0.2M
2023-01-26 102.95 103.67 101.92 103.66 0.1M
2023-01-25 100.52 102.24 99.48 102.03 0.1M
2023-01-24 101.86 102.61 101.77 102.27 0.2M
2023-01-23 100.41 102.85 100.25 102.42 0.3M
2023-01-20 97.89 100.01 97.50 100.01 0.3M
2023-01-19 97.80 98.16 96.97 97.38 0.2M
2023-01-18 100.46 101.00 98.48 98.55 0.2M
2023-01-17 99.13 100.29 99.01 99.77 0.2M
2023-01-13 97.98 99.35 97.82 99.29 0.1M
2023-01-12 98.28 99.21 97.00 98.88 0.1M
2023-01-11 96.74 98.14 96.55 98.14 0.1M
2023-01-10 95.75 96.49 95.25 96.47 0.4M
2023-01-09 95.50 97.58 95.50 95.86 0.2M
2023-01-06 92.93 95.10 91.74 94.71 0.2M
2023-01-05 93.54 93.54 91.93 92.02 0.1M
2023-01-04 94.10 94.60 92.95 94.02 0.2M
2023-01-03 95.44 96.18 92.95 93.63 0.1M