Fidelity MSCI Utilities Index ETF (FUTY)

FUTY
🏛️ 미국 →
56.12
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
2021-12-31 46.07 46.47 45.98 46.32 0.5M
2021-12-30 46.07 46.19 45.83 46.16 0.1M
2021-12-29 45.78 46.00 45.68 45.97 0.1M
2021-12-28 45.42 45.73 45.40 45.72 0.1M
2021-12-27 45.09 45.35 45.00 45.35 0.1M
2021-12-23 45.16 45.32 45.10 45.12 0.1M
2021-12-22 44.87 45.17 44.78 45.15 0.1M
2021-12-21 45.08 45.36 44.73 44.94 0.1M
2021-12-20 44.65 44.99 44.20 44.93 0.2M
2021-12-17 45.52 45.56 44.90 44.98 0.1M
2021-12-16 45.76 46.18 45.64 45.88 0.1M
2021-12-15 45.03 45.73 44.98 45.68 0.1M
2021-12-14 45.24 45.35 44.77 44.98 0.1M
2021-12-13 44.72 45.46 44.72 45.25 0.1M
2021-12-10 44.67 44.91 44.62 44.74 0.1M
2021-12-09 44.65 44.74 44.25 44.52 0.1M
2021-12-08 44.68 44.88 44.38 44.64 0.1M
2021-12-07 44.48 44.73 44.22 44.63 0.1M
2021-12-06 43.85 44.71 43.85 44.32 0.1M
2021-12-03 43.37 43.60 42.87 43.58 0.1M
2021-12-02 42.84 43.58 42.84 43.25 0.1M
2021-12-01 42.80 43.70 42.63 42.65 0.1M
2021-11-30 43.68 43.68 42.56 42.56 0.1M
2021-11-29 43.52 43.96 43.27 43.85 0.1M
2021-11-26 43.68 43.88 43.14 43.27 0.1M
2021-11-24 44.00 44.07 43.75 43.96 0.1M
2021-11-23 43.87 44.17 43.75 43.99 0.1M
2021-11-22 43.54 44.17 43.54 43.93 0.2M
2021-11-19 43.39 43.74 43.38 43.64 0.1M
2021-11-18 43.53 43.64 43.24 43.39 0.1M
2021-11-17 43.50 43.66 43.27 43.60 0.3M
2021-11-16 43.85 43.90 43.55 43.55 0.2M
2021-11-15 43.44 43.80 43.36 43.80 0.1M
2021-11-12 43.31 43.39 43.08 43.24 0.1M
2021-11-11 43.52 43.52 43.08 43.28 0.1M
2021-11-10 43.15 43.53 43.15 43.48 0.1M
2021-11-09 42.97 43.27 42.92 43.17 0.1M
2021-11-08 43.60 43.64 42.73 42.96 0.1M
2021-11-05 43.23 43.73 43.23 43.56 0.1M
2021-11-04 43.32 43.40 42.74 43.17 0.1M
2021-11-03 43.42 43.55 43.04 43.40 0.1M
2021-11-02 43.60 43.60 43.16 43.48 0.2M
2021-11-01 43.29 43.58 43.17 43.51 0.1M
2021-10-29 43.43 43.68 43.08 43.29 0.1M
2021-10-28 43.19 43.54 43.19 43.50 0.0M
2021-10-27 43.61 43.71 43.19 43.21 0.1M
2021-10-26 43.33 43.84 43.29 43.52 0.1M
2021-10-25 43.43 43.55 43.21 43.33 0.1M
2021-10-22 43.36 43.53 43.28 43.42 0.1M
2021-10-21 43.18 43.38 43.18 43.24 0.1M
2021-10-20 42.73 43.41 42.72 43.26 0.1M
2021-10-19 42.38 42.65 42.32 42.61 0.1M
2021-10-18 42.27 42.33 41.94 42.12 0.1M
2021-10-15 42.70 42.86 42.47 42.54 0.1M
2021-10-14 42.23 42.69 42.19 42.62 0.1M
2021-10-13 41.60 42.12 41.47 42.11 0.2M
2021-10-12 41.33 41.71 41.26 41.60 0.1M
2021-10-11 41.73 41.74 41.27 41.30 0.1M
2021-10-08 42.19 42.22 41.85 41.89 0.2M
2021-10-07 42.39 42.75 42.13 42.18 0.1M
2021-10-06 41.59 42.36 41.34 42.34 0.5M
2021-10-05 41.86 42.00 41.67 41.75 0.2M
2021-10-04 41.19 41.88 41.19 41.80 0.2M
2021-10-01 41.41 41.50 41.08 41.19 0.1M
2021-09-30 41.64 41.69 41.16 41.16 0.1M
2021-09-29 41.14 41.80 41.03 41.54 0.1M
2021-09-28 41.49 41.54 40.91 40.99 0.2M
2021-09-27 41.96 42.32 41.49 41.51 0.1M
2021-09-24 41.99 42.25 41.89 41.98 0.1M
2021-09-23 42.19 42.50 41.99 42.04 0.1M
2021-09-22 42.38 42.54 42.07 42.17 0.1M
2021-09-21 42.46 42.72 42.19 42.21 0.1M
2021-09-20 42.26 42.66 41.85 42.28 0.1M
2021-09-17 43.03 43.17 42.41 42.44 0.1M
2021-09-16 43.79 43.87 43.30 43.34 0.1M
2021-09-15 43.72 44.01 43.54 43.76 0.1M
2021-09-14 44.05 44.20 43.67 43.81 0.8M
2021-09-13 44.27 44.44 43.84 43.98 0.6M
2021-09-10 44.69 44.69 44.03 44.04 0.1M
2021-09-09 44.86 44.91 44.67 44.69 0.1M
2021-09-08 44.19 45.05 44.06 44.95 0.1M
2021-09-07 44.71 44.71 44.14 44.16 0.1M
2021-09-03 45.08 45.08 44.67 44.73 0.1M
2021-09-02 44.88 45.14 44.87 45.14 0.7M
2021-09-01 44.34 44.90 44.33 44.78 0.1M
2021-08-31 44.24 44.41 44.01 44.21 0.1M
2021-08-30 44.16 44.30 44.00 44.24 0.2M
2021-08-27 44.19 44.34 44.07 44.15 0.1M
2021-08-26 44.30 44.30 44.05 44.08 0.0M
2021-08-25 44.17 44.39 43.92 44.28 0.1M
2021-08-24 44.40 44.40 43.88 44.18 0.1M
2021-08-23 45.00 45.00 44.35 44.44 0.1M
2021-08-20 44.38 44.99 44.17 44.98 0.1M
2021-08-19 44.20 44.74 44.20 44.43 0.1M
2021-08-18 44.49 44.58 44.16 44.31 0.1M
2021-08-17 44.42 44.53 44.10 44.50 0.1M
2021-08-16 44.28 44.80 44.26 44.53 0.2M
2021-08-13 44.05 44.33 44.01 44.28 0.1M
2021-08-12 43.95 44.13 43.90 44.01 0.1M
2021-08-11 43.65 44.14 43.65 43.99 0.1M
2021-08-10 43.61 43.73 43.40 43.61 0.1M
2021-08-09 43.59 43.71 43.31 43.55 0.1M
2021-08-06 43.59 43.86 43.46 43.59 0.1M
2021-08-05 43.18 43.61 43.08 43.57 0.1M
2021-08-04 43.10 43.17 42.62 43.12 0.1M
2021-08-03 43.07 43.40 42.94 43.26 0.1M
2021-08-02 42.82 43.08 42.72 42.95 0.1M
2021-07-30 43.01 43.30 42.56 42.65 0.1M
2021-07-29 42.96 43.10 42.81 43.00 0.1M
2021-07-28 43.17 43.22 42.62 42.93 0.1M
2021-07-27 42.42 43.20 42.22 43.14 0.1M
2021-07-26 42.46 42.62 42.23 42.44 0.1M
2021-07-23 41.98 42.50 41.98 42.48 0.1M
2021-07-22 41.96 42.12 41.82 41.95 0.1M
2021-07-21 42.39 42.50 41.89 41.92 0.1M
2021-07-20 42.13 42.71 42.13 42.32 0.2M
2021-07-19 42.64 42.89 41.63 42.05 0.2M
2021-07-16 42.52 43.03 42.49 42.81 0.1M
2021-07-15 41.81 42.46 41.81 42.43 0.1M
2021-07-14 41.70 42.14 41.49 41.95 0.1M
2021-07-13 41.96 42.04 41.57 41.64 0.1M
2021-07-12 41.86 42.03 41.64 42.02 0.3M
2021-07-09 41.88 41.98 41.55 41.88 0.1M
2021-07-08 41.70 42.01 41.62 41.79 0.1M
2021-07-07 41.71 41.96 41.53 41.95 0.1M
2021-07-06 41.55 41.69 41.03 41.69 0.1M
2021-07-02 41.59 41.59 41.34 41.55 0.1M
2021-07-01 41.10 41.61 40.96 41.50 0.1M
2021-06-30 41.03 41.18 40.89 41.03 0.1M
2021-06-29 41.71 41.87 41.00 41.10 0.1M
2021-06-28 41.60 41.93 41.60 41.77 0.1M
2021-06-25 41.09 41.53 41.05 41.51 0.1M
2021-06-24 41.14 41.14 40.86 41.04 0.1M
2021-06-23 41.50 41.53 40.97 41.08 0.1M
2021-06-22 41.76 41.85 41.48 41.50 0.1M
2021-06-21 41.33 41.83 41.12 41.78 0.1M
2021-06-18 42.17 42.17 41.15 41.20 0.1M
2021-06-17 42.48 42.87 42.34 42.63 0.1M
2021-06-16 43.16 43.31 42.44 42.48 0.1M
2021-06-15 42.95 43.28 42.88 43.06 0.1M
2021-06-14 42.91 43.02 42.73 42.94 0.1M
2021-06-11 42.82 42.92 42.62 42.90 0.1M
2021-06-10 42.47 42.80 42.44 42.75 0.1M
2021-06-09 42.17 42.55 42.17 42.46 0.1M
2021-06-08 42.51 42.51 41.95 42.10 0.1M
2021-06-07 42.41 42.48 42.33 42.41 0.1M
2021-06-04 42.45 42.53 42.29 42.31 0.1M
2021-06-03 41.94 42.50 41.85 42.39 0.1M
2021-06-02 42.02 42.34 41.85 42.14 0.1M
2021-06-01 42.25 42.25 41.81 41.93 0.1M
2021-05-28 42.13 42.24 42.00 42.13 0.1M
2021-05-27 42.27 42.27 41.92 41.92 0.1M
2021-05-26 42.21 42.32 42.04 42.19 0.1M
2021-05-25 42.70 42.70 42.07 42.16 0.1M
2021-05-24 42.87 42.95 42.65 42.65 0.1M
2021-05-21 42.57 42.86 42.41 42.71 0.1M
2021-05-20 42.23 42.73 42.23 42.46 0.1M
2021-05-19 42.04 42.18 41.67 42.18 0.1M
2021-05-18 42.14 42.36 42.06 42.23 0.1M
2021-05-17 42.63 42.73 42.21 42.25 0.1M
2021-05-14 42.51 42.87 42.51 42.63 0.1M
2021-05-13 41.60 42.61 41.60 42.41 0.2M
2021-05-12 42.57 42.57 41.56 41.56 0.2M
2021-05-11 42.99 43.02 42.34 42.60 0.1M
2021-05-10 42.91 43.49 42.91 43.12 0.1M
2021-05-07 42.68 43.02 42.60 42.75 0.1M
2021-05-06 42.35 42.61 42.11 42.61 0.1M
2021-05-05 43.01 43.01 42.07 42.28 0.2M
2021-05-04 43.18 43.18 42.73 42.96 0.1M
2021-05-03 43.25 43.54 43.09 43.17 0.1M
2021-04-30 42.84 43.13 42.67 43.11 0.2M
2021-04-29 42.45 42.85 42.45 42.84 0.2M
2021-04-28 42.52 42.65 42.26 42.47 0.1M
2021-04-27 42.84 42.84 42.42 42.50 0.1M
2021-04-26 43.12 43.12 42.75 42.82 0.2M
2021-04-23 43.25 43.28 43.00 43.10 0.1M
2021-04-22 43.43 43.54 43.13 43.16 0.1M
2021-04-21 43.77 43.96 43.30 43.47 0.1M
2021-04-20 43.25 43.86 43.12 43.75 0.1M
2021-04-19 43.46 43.53 43.17 43.27 0.1M
2021-04-16 43.30 43.66 43.30 43.51 0.1M
2021-04-15 42.74 43.19 42.72 43.18 0.1M
2021-04-14 42.47 42.74 42.41 42.74 0.4M
2021-04-13 41.93 42.60 41.83 42.54 0.2M
2021-04-12 42.01 42.32 41.94 42.07 0.1M
2021-04-09 42.08 42.21 41.91 42.01 0.1M
2021-04-08 42.12 42.24 41.91 41.99 0.1M
2021-04-07 42.08 42.22 41.85 42.05 0.1M
2021-04-06 41.81 42.11 41.62 42.09 0.1M
2021-04-05 41.63 42.15 41.63 41.91 0.1M
2021-04-01 41.52 41.56 41.23 41.48 0.2M
2021-03-31 41.31 41.59 41.28 41.49 0.3M
2021-03-30 41.49 41.49 40.94 41.27 0.2M
2021-03-29 41.14 41.76 41.10 41.59 0.3M
2021-03-26 41.07 41.22 40.70 41.22 0.1M
2021-03-25 40.64 41.14 40.52 41.01 0.1M
2021-03-24 40.48 40.88 40.31 40.57 0.1M
2021-03-23 39.93 40.68 39.92 40.54 0.2M
2021-03-22 40.08 40.18 39.75 40.03 0.1M
2021-03-19 39.99 40.45 39.57 40.12 0.1M
2021-03-18 40.51 40.55 40.08 40.30 0.2M
2021-03-17 41.11 41.11 40.48 40.51 0.2M
2021-03-16 41.08 41.28 40.99 41.19 0.1M
2021-03-15 40.68 41.26 40.68 41.16 0.1M
2021-03-12 40.20 40.75 40.17 40.64 0.1M
2021-03-11 40.13 40.56 40.08 40.10 0.2M
2021-03-10 39.90 40.32 39.80 40.19 0.2M
2021-03-09 39.59 40.05 39.59 39.91 1.2M
2021-03-08 39.02 39.75 38.94 39.47 0.2M
2021-03-05 38.44 39.04 38.09 38.90 0.1M
2021-03-04 38.22 38.88 38.01 38.21 0.1M
2021-03-03 38.58 38.58 37.91 38.20 0.2M
2021-03-02 38.83 38.95 38.45 38.61 0.2M
2021-03-01 38.42 39.18 38.41 38.78 1.2M
2021-02-26 38.88 38.99 37.95 37.95 0.2M
2021-02-25 39.20 39.29 38.65 38.75 0.1M
2021-02-24 39.60 39.60 39.18 39.22 0.1M
2021-02-23 39.36 39.69 39.24 39.59 0.1M
2021-02-22 40.00 40.00 38.95 39.31 0.3M
2021-02-19 40.51 40.51 40.02 40.02 0.1M
2021-02-18 40.25 40.72 40.25 40.59 0.1M
2021-02-17 40.30 40.40 40.10 40.34 0.1M
2021-02-16 40.68 40.68 40.24 40.32 0.2M
2021-02-12 40.92 40.99 40.50 40.68 0.1M
2021-02-11 41.23 41.29 40.92 41.02 0.1M
2021-02-10 41.23 41.32 40.95 41.19 0.1M
2021-02-09 40.97 41.10 40.69 41.01 0.1M
2021-02-08 41.35 41.37 40.80 40.94 0.2M
2021-02-05 41.17 41.41 41.02 41.25 0.1M
2021-02-04 40.68 41.00 40.55 41.00 0.2M
2021-02-03 40.72 40.85 40.57 40.66 1.0M
2021-02-02 40.56 41.35 40.46 40.75 0.1M
2021-02-01 40.43 40.76 40.09 40.43 1.0M
2021-01-29 40.26 40.60 40.00 40.24 0.2M
2021-01-28 40.11 41.03 40.07 40.44 0.1M
2021-01-27 40.62 40.88 39.79 39.96 0.2M
2021-01-26 41.39 41.39 40.85 41.01 0.3M
2021-01-25 40.64 41.47 40.56 41.39 0.2M
2021-01-22 40.50 40.82 40.40 40.73 0.2M
2021-01-21 40.88 40.88 40.61 40.69 0.2M
2021-01-20 40.75 41.07 40.55 40.95 0.1M
2021-01-19 41.11 41.11 40.68 40.70 0.2M
2021-01-15 40.36 40.99 40.30 40.90 0.2M
2021-01-14 40.73 40.73 40.30 40.51 0.2M
2021-01-13 40.00 40.81 40.00 40.64 0.2M
2021-01-12 40.12 40.24 39.53 40.01 1.3M
2021-01-11 40.26 40.48 39.87 40.18 0.2M
2021-01-08 40.20 40.55 40.15 40.51 0.1M
2021-01-07 40.99 40.99 40.16 40.16 0.2M
2021-01-06 39.88 40.97 39.88 40.69 0.2M
2021-01-05 39.67 39.82 39.31 39.67 0.2M
2021-01-04 40.65 40.65 39.43 39.66 0.3M