Fidelity Special Values (FSV)

FSV
🏛️ 영국 →
387.00
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
2023-12-29 278.50 280.00 277.00 279.00 0.1M
2023-12-28 278.15 279.50 277.65 278.50 0.3M
2023-12-27 275.51 279.50 275.51 278.50 0.2M
2023-12-22 275.68 276.90 275.41 276.00 0.1M
2023-12-21 276.38 277.50 273.50 277.00 0.2M
2023-12-20 277.19 277.89 275.42 277.50 0.4M
2023-12-19 273.97 276.00 272.50 273.50 0.6M
2023-12-18 273.75 276.00 272.00 275.00 0.4M
2023-12-15 273.47 275.00 272.00 274.00 0.6M
2023-12-14 271.00 275.00 267.00 275.00 0.6M
2023-12-13 269.50 271.50 268.00 268.00 0.4M
2023-12-12 270.18 272.50 268.50 268.50 0.4M
2023-12-11 272.30 272.70 269.00 270.00 0.4M
2023-12-08 269.00 272.50 269.00 272.00 0.4M
2023-12-07 266.79 271.00 266.15 269.50 0.5M
2023-12-06 267.66 270.00 267.10 268.00 0.6M
2023-12-05 266.51 269.50 266.00 266.00 0.5M
2023-12-04 266.40 269.96 266.40 267.50 0.3M
2023-12-01 267.30 273.00 266.50 268.50 0.2M
2023-11-30 270.50 271.25 267.00 267.00 0.4M
2023-11-29 272.74 274.56 272.30 274.00 0.2M
2023-11-28 274.75 276.50 273.50 274.00 0.3M
2023-11-27 275.84 278.00 275.43 276.50 0.1M
2023-11-24 277.84 278.50 276.00 276.00 0.2M
2023-11-23 277.53 279.00 276.50 278.50 0.2M
2023-11-22 276.43 279.50 276.43 276.50 0.4M
2023-11-21 278.85 280.50 276.50 276.50 0.4M
2023-11-20 278.38 280.50 278.00 278.00 0.3M
2023-11-17 276.50 279.26 275.03 278.50 0.3M
2023-11-16 278.32 278.32 274.21 275.00 0.3M
2023-11-15 274.11 280.50 274.11 279.00 0.5M
2023-11-14 266.80 273.50 266.80 273.00 0.3M
2023-11-13 266.39 267.50 265.00 267.00 0.3M
2023-11-10 262.10 266.00 262.10 266.00 0.2M
2023-11-09 264.23 267.50 264.23 267.00 0.3M
2023-11-08 262.50 265.00 262.41 264.00 0.4M
2023-11-07 262.28 265.50 262.00 262.00 0.3M
2023-11-06 265.00 265.50 262.50 264.00 0.3M
2023-11-03 265.00 266.50 263.75 265.00 0.3M
2023-11-02 258.11 264.00 258.11 264.00 0.5M
2023-11-01 258.60 258.60 252.50 256.50 0.4M
2023-10-31 256.08 259.00 255.50 256.00 0.2M
2023-10-30 254.78 258.00 253.50 257.50 0.3M
2023-10-27 254.05 254.50 252.00 252.50 0.3M
2023-10-26 253.50 257.00 252.50 253.00 0.3M
2023-10-25 256.48 257.95 254.50 255.50 0.3M
2023-10-24 257.82 259.00 255.11 256.00 0.4M
2023-10-23 259.51 262.00 256.00 257.00 0.3M
2023-10-20 261.34 261.50 257.50 257.50 0.4M
2023-10-19 262.00 263.50 260.50 262.00 0.4M
2023-10-18 265.00 268.50 262.00 262.50 0.3M
2023-10-17 265.50 268.00 264.50 268.00 0.4M
2023-10-16 266.83 268.82 265.00 265.50 0.2M
2023-10-13 269.00 271.98 265.50 265.50 0.4M
2023-10-12 273.70 273.70 269.00 269.00 0.3M
2023-10-11 270.28 272.01 269.00 269.50 0.3M
2023-10-10 268.00 271.00 268.00 270.00 0.3M
2023-10-09 267.12 267.12 263.50 263.50 0.4M
2023-10-06 264.94 267.50 264.00 265.50 0.4M
2023-10-05 262.15 266.50 261.50 265.00 0.4M
2023-10-04 265.64 266.30 261.50 262.00 0.3M
2023-10-03 267.50 270.80 266.00 266.00 0.3M
2023-10-02 274.50 275.50 267.50 268.50 0.5M
2023-09-29 274.00 274.00 272.00 273.00 0.2M
2023-09-28 270.50 273.00 270.00 270.50 0.3M
2023-09-27 273.23 275.00 270.00 270.00 0.2M
2023-09-26 272.93 276.00 272.23 273.00 0.2M
2023-09-25 277.38 277.97 273.22 274.00 0.2M
2023-09-22 276.05 279.00 275.20 277.50 0.4M
2023-09-21 274.58 278.50 274.58 277.50 0.3M
2023-09-20 273.16 277.50 273.12 277.00 0.4M
2023-09-19 272.50 275.50 272.50 273.00 0.2M
2023-09-18 277.00 277.50 272.50 272.50 0.4M
2023-09-15 277.00 278.00 275.33 277.00 0.4M
2023-09-14 270.10 276.50 270.10 276.50 0.5M
2023-09-13 269.00 271.10 269.00 270.50 0.3M
2023-09-12 266.00 270.00 266.00 270.00 0.4M
2023-09-11 267.00 268.83 266.50 268.50 0.3M
2023-09-08 267.87 269.12 265.02 267.00 0.4M
2023-09-07 263.50 268.67 263.50 267.00 0.4M
2023-09-06 266.22 268.00 264.50 268.00 0.2M
2023-09-05 266.50 268.00 264.00 266.00 0.6M
2023-09-04 269.00 269.50 267.17 268.50 0.3M
2023-09-01 266.00 269.00 266.00 269.00 0.3M
2023-08-31 267.52 268.50 265.50 267.50 0.4M
2023-08-30 267.37 269.00 266.50 268.00 0.4M
2023-08-29 266.00 268.50 262.50 265.50 0.5M
2023-08-25 262.05 265.00 261.00 262.50 0.3M
2023-08-24 264.47 264.50 262.00 262.00 0.2M
2023-08-23 262.52 263.50 261.00 263.50 1.2M
2023-08-22 262.59 263.50 260.00 261.00 0.2M
2023-08-21 260.50 263.50 260.18 261.00 0.3M
2023-08-18 264.83 265.00 261.50 261.50 0.3M
2023-08-17 265.43 269.00 264.53 266.00 0.3M
2023-08-16 266.50 269.50 266.50 266.50 0.5M
2023-08-15 271.06 272.00 267.00 267.50 0.2M
2023-08-14 268.50 272.50 268.50 270.00 0.3M
2023-08-11 272.79 272.79 270.00 270.00 0.4M
2023-08-10 272.00 274.26 272.00 272.50 0.3M
2023-08-09 271.00 272.00 269.85 272.00 0.5M
2023-08-08 268.67 269.50 268.00 268.00 0.3M
2023-08-07 268.16 271.00 268.16 269.00 0.4M
2023-08-04 268.56 270.00 268.00 269.00 0.3M
2023-08-03 268.44 269.50 265.00 267.50 0.3M
2023-08-02 270.56 270.56 267.00 268.50 0.5M
2023-08-01 273.70 274.88 271.50 272.50 0.2M
2023-07-31 275.02 275.02 272.00 273.00 0.3M
2023-07-28 273.49 276.00 273.00 274.00 0.3M
2023-07-27 273.87 275.15 272.41 275.00 0.2M
2023-07-26 273.72 274.50 271.00 272.50 0.3M
2023-07-25 271.95 275.50 270.00 272.50 0.4M
2023-07-24 272.00 273.50 270.75 272.50 0.3M
2023-07-21 273.31 276.00 272.28 273.00 0.3M
2023-07-20 272.87 276.50 272.50 275.00 0.3M
2023-07-19 270.50 274.50 269.50 273.00 0.4M
2023-07-18 264.99 267.00 264.99 265.50 0.3M
2023-07-17 265.79 268.00 264.00 264.00 0.4M
2023-07-14 267.33 269.00 266.30 267.50 0.2M
2023-07-13 267.20 268.73 266.00 268.00 0.3M
2023-07-12 261.70 267.50 261.02 267.00 0.6M
2023-07-11 259.53 263.00 259.50 261.50 0.2M
2023-07-10 259.90 261.43 257.00 259.50 0.2M
2023-07-07 258.50 260.00 254.50 258.50 0.9M
2023-07-06 259.86 263.50 255.50 255.50 0.4M
2023-07-05 261.50 263.50 261.00 261.50 0.3M
2023-07-04 262.00 263.50 261.35 263.00 0.4M
2023-07-03 261.50 262.50 260.50 262.00 0.3M
2023-06-30 259.00 262.00 258.00 260.50 0.5M
2023-06-29 261.25 262.50 257.69 258.00 0.4M
2023-06-28 259.66 262.00 257.61 261.00 2.0M
2023-06-27 262.00 262.50 257.67 258.00 0.6M
2023-06-26 263.45 263.45 258.50 259.50 0.3M
2023-06-23 264.23 265.50 261.00 262.00 0.4M
2023-06-22 266.00 268.50 263.50 263.50 0.7M
2023-06-21 267.50 269.00 266.50 267.00 0.4M
2023-06-20 268.32 272.50 267.50 268.50 0.2M
2023-06-19 269.41 274.50 267.50 270.00 0.3M
2023-06-16 269.25 275.00 269.00 271.50 0.4M
2023-06-15 272.00 272.00 269.00 270.00 0.3M
2023-06-14 272.45 276.00 270.91 272.00 0.4M
2023-06-13 272.50 277.00 271.00 272.00 0.3M
2023-06-12 274.00 275.50 272.63 274.00 0.2M
2023-06-09 274.00 276.00 271.50 273.00 0.4M
2023-06-08 275.00 276.00 273.00 273.00 0.3M
2023-06-07 278.19 280.50 275.27 276.00 0.3M
2023-06-06 277.93 278.50 275.22 278.00 0.2M
2023-06-05 277.58 282.00 277.50 277.50 0.2M
2023-06-02 274.67 279.00 274.16 278.00 0.3M
2023-06-01 271.67 275.00 270.66 274.00 0.3M
2023-05-31 271.96 273.00 268.00 269.50 0.4M
2023-05-30 274.69 278.00 272.00 272.00 0.4M
2023-05-26 276.97 279.00 274.00 274.00 0.3M
2023-05-25 278.00 281.00 276.50 277.00 0.5M
2023-05-24 281.12 281.51 276.00 277.50 0.2M
2023-05-23 282.20 283.53 281.50 281.50 0.3M
2023-05-22 283.01 284.00 281.50 282.50 0.6M
2023-05-19 286.01 287.00 281.50 282.50 0.3M
2023-05-18 284.25 287.50 281.00 284.00 0.2M
2023-05-17 283.70 285.50 281.00 281.50 0.4M
2023-05-16 283.62 286.00 282.50 282.50 0.3M
2023-05-15 284.00 286.00 282.50 283.00 0.3M
2023-05-12 283.18 286.00 282.35 282.50 0.2M
2023-05-11 283.53 286.00 282.30 284.00 0.3M
2023-05-10 288.50 288.52 285.50 287.00 0.3M
2023-05-09 286.00 289.00 286.00 286.50 0.5M
2023-05-05 284.50 289.50 284.50 288.50 0.3M
2023-05-04 287.40 291.00 284.93 286.00 0.2M
2023-05-03 286.34 291.00 286.00 289.00 0.5M
2023-05-02 284.65 289.17 284.58 285.50 0.7M
2023-04-28 281.72 286.50 279.39 285.50 0.3M
2023-04-27 278.79 282.50 278.79 280.00 0.4M
2023-04-26 279.74 280.50 278.00 280.50 0.2M
2023-04-25 278.72 281.50 278.50 281.00 0.3M
2023-04-24 280.12 281.00 278.66 280.50 0.4M
2023-04-21 280.26 281.00 277.00 281.00 0.2M
2023-04-20 280.28 280.63 278.00 278.00 0.3M
2023-04-19 278.74 280.00 276.50 279.00 0.3M
2023-04-18 279.88 280.50 277.50 280.50 0.3M
2023-04-17 278.00 280.95 277.00 277.00 0.3M
2023-04-14 278.00 281.00 276.72 280.00 0.3M
2023-04-13 276.67 279.50 275.00 275.50 0.2M
2023-04-12 276.25 280.00 274.00 277.50 0.4M
2023-04-11 272.19 276.50 272.19 275.00 0.4M
2023-04-06 267.00 273.50 267.00 273.00 0.5M
2023-04-05 269.62 271.00 267.50 269.00 0.4M
2023-04-04 272.08 275.00 270.00 270.00 0.5M
2023-04-03 271.88 275.00 271.00 271.00 0.5M
2023-03-31 273.49 274.00 271.50 272.50 0.4M
2023-03-30 269.50 273.50 269.13 273.00 0.7M
2023-03-29 265.89 270.00 265.89 268.00 0.5M
2023-03-28 268.54 270.50 265.50 265.50 0.5M
2023-03-27 267.00 269.00 266.50 266.50 0.4M
2023-03-24 269.50 269.50 264.17 266.00 0.5M
2023-03-23 270.66 272.50 268.00 272.00 0.3M
2023-03-22 269.15 271.50 268.04 270.00 0.3M
2023-03-21 268.80 273.00 267.60 269.00 0.3M
2023-03-20 263.00 268.22 259.24 265.00 0.5M
2023-03-17 269.45 273.50 264.23 265.00 0.5M
2023-03-16 272.75 274.19 265.36 269.00 0.7M
2023-03-15 279.09 280.50 266.00 266.00 0.6M
2023-03-14 275.50 278.00 271.90 278.00 0.4M
2023-03-13 280.50 283.00 271.50 274.50 0.6M
2023-03-10 281.50 281.50 278.50 279.00 0.5M
2023-03-09 286.50 287.50 283.50 285.00 0.5M
2023-03-08 286.00 287.98 285.39 286.00 0.4M
2023-03-07 291.59 292.26 287.00 287.00 0.4M
2023-03-06 290.82 292.77 289.24 290.00 0.5M
2023-03-03 292.40 293.50 289.50 290.50 0.3M
2023-03-02 289.44 292.50 289.44 292.50 1.0M
2023-03-01 286.00 291.00 285.50 289.50 0.4M
2023-02-28 286.34 289.00 285.32 289.00 0.4M
2023-02-27 284.73 287.50 282.50 287.00 1.0M
2023-02-24 283.28 283.78 282.50 283.50 0.4M
2023-02-23 282.53 284.66 280.50 284.00 0.4M
2023-02-22 284.50 284.50 278.00 281.00 0.8M
2023-02-21 286.73 287.75 283.00 283.50 0.9M
2023-02-20 280.25 287.00 279.63 285.50 1.1M
2023-02-17 281.33 282.00 279.78 280.50 0.5M
2023-02-16 287.00 287.00 281.47 282.00 0.4M
2023-02-15 281.00 284.00 281.00 284.00 0.3M
2023-02-14 285.35 286.00 282.00 282.00 0.5M
2023-02-13 283.85 285.25 282.45 284.50 0.3M
2023-02-10 287.10 287.50 282.58 284.00 0.3M
2023-02-09 288.08 291.50 285.70 286.50 0.6M
2023-02-08 285.00 291.50 285.00 287.00 0.4M
2023-02-07 289.45 290.50 285.53 286.00 0.3M
2023-02-06 286.84 290.81 286.65 288.00 0.3M
2023-02-03 288.47 291.50 286.00 290.00 0.4M
2023-02-02 279.66 289.00 279.66 289.00 0.7M
2023-02-01 279.86 282.50 278.00 280.00 0.4M
2023-01-31 281.09 281.50 278.15 280.50 0.2M
2023-01-30 281.38 283.50 280.00 282.00 0.3M
2023-01-27 281.50 285.00 281.50 283.50 0.4M
2023-01-26 279.84 285.00 279.84 283.50 0.4M
2023-01-25 282.66 284.00 279.50 280.00 0.5M
2023-01-24 282.00 283.50 278.25 282.00 1.1M
2023-01-23 280.26 282.50 280.00 281.50 0.8M
2023-01-20 281.85 282.50 277.27 279.00 0.3M
2023-01-19 281.54 282.00 277.60 278.50 0.4M
2023-01-18 283.16 284.50 281.50 281.50 0.2M
2023-01-17 284.00 285.50 281.50 283.00 0.5M
2023-01-16 285.76 288.00 284.00 285.00 0.6M
2023-01-13 283.00 286.00 283.00 285.00 1.6M
2023-01-12 283.65 286.09 282.80 283.50 0.7M
2023-01-11 283.28 285.50 280.00 283.50 2.6M
2023-01-10 276.63 283.00 276.63 282.00 0.4M
2023-01-09 280.00 284.00 278.48 279.50 0.5M
2023-01-06 283.00 285.50 280.14 281.00 0.5M
2023-01-05 284.97 288.00 282.50 283.50 1.5M
2023-01-04 282.75 287.00 281.87 286.50 0.2M
2023-01-03 279.88 286.00 279.63 281.00 0.3M