Hot Features
프리미엄
First Trust S&p 500 Diversified Free Cash Flow ETF (FCFY)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8634 | -3.45774929916 | 24.97 | 24.97 | 23.9 | 105 | 24.40078225 | SP |
| 4 | -0.943 | -3.76453117016 | 25.0496 | 25.52 | 23.9 | 240 | 25.2304904 | SP |
| 12 | -1.1334 | -4.49049128368 | 25.24 | 25.63 | 23.65 | 139 | 25.03559543 | SP |
| 26 | 0.4066 | 1.71561181435 | 23.7 | 25.63 | 23.3194 | 227 | 24.87833542 | SP |
| 52 | 1.2666 | 5.54553415061 | 22.84 | 25.63 | 21.7758 | 145 | 24.40153557 | SP |
| 156 | 4.139 | 20.7285803001 | 19.9676 | 25.63 | 18.6515 | 681 | 20.99491675 | SP |
| 260 | 4.139 | 20.7285803001 | 19.9676 | 25.63 | 18.6515 | 681 | 20.99491675 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741217400 | 24.1066 | 0.18 | 0.75 | 23.97 | 24.1066 | 23.97 | 88 |
| 1741131000 | 23.9276 | -0.38 | -1.55 | 24.21 | 24.21 | 23.9 | 90 |
| 1741044600 | 24.3039 | -0.43 | -1.75 | 24.88 | 24.88 | 24.3039 | 59 |
| 1740785400 | 24.7374 | 0.14 | 0.56 | 24.54 | 24.7374 | 24.54 | 123 |
| 1740699000 | 24.6007 | -0.26 | -1.03 | 24.97 | 24.97 | 24.6007 | 164 |
| 1740612600 | 24.8578 | 0.01 | 0.06 | 24.95 | 24.95 | 24.8578 | 29 |
| 1740526200 | 24.8441 | -0.03 | -0.14 | 24.98 | 24.98 | 24.8441 | 141 |
| 1740439800 | 24.8783 | 0.02 | 0.08 | 25 | 25 | 24.8783 | 30 |
| 1740180600 | 24.8575 | -0.51 | -2.00 | 24.83 | 24.8575 | 24.83 | 5 |
| 1740094200 | 25.3654 | -0.15 | -0.60 | 25.17 | 25.3654 | 25.17 | 3562 |
| 1740007800 | 25.5173 | 0.13 | 0.50 | 25.22 | 25.52 | 25.22 | 115 |
| 1739921400 | 25.3898 | 0.14 | 0.57 | 25.25 | 25.3898 | 25.25 | 66 |
| 1739575800 | 25.2471 | 0.12 | 0.48 | 25.25 | 25.25 | 25.2 | 16 |
| 1739489400 | 25.126 | 0.28 | 1.12 | 25.12 | 25.126 | 25 | 36 |
| 1739403000 | 24.8469 | -0.14 | -0.56 | 24.8469 | 24.8469 | 24.8469 | 12 |
| 1739316600 | 24.9856 | -0 | -0.01 | 25.04 | 25.04 | 24.9856 | 3 |
| 1739230200 | 24.9889 | 0.02 | 0.07 | 25.24 | 25.24 | 24.9889 | 4 |
| 1738971000 | 24.9717 | -0.08 | -0.31 | 24.9717 | 24.9717 | 24.9717 | 4 |
| 1738884600 | 25.0496 | -0.14 | -0.54 | 25.0496 | 25.0496 | 25.0496 | 4 |
| 1738798200 | 25.1867 | 0.14 | 0.58 | 25.16 | 25.1867 | 25.16 | 6 |
| 1738711800 | 25.042 | 0.04 | 0.17 | 24.99 | 25.042 | 24.99 | 3 |
| 1738625400 | 24.9984 | -0.23 | -0.92 | 24.98 | 24.9984 | 24.98 | 13 |
| 1738366200 | 25.2311 | -0.25 | -0.98 | 25.63 | 25.63 | 25.2311 | 10 |
| 1738279800 | 25.4803 | 0.21 | 0.83 | 25.5 | 25.5 | 25.4803 | 5 |
| 1738193400 | 25.2694 | 0.09 | 0.38 | 25.2694 | 25.2694 | 25.2694 | 22 |
| 1738107000 | 25.1749 | -0.11 | -0.45 | 25.1749 | 25.1749 | 25.1749 | 2 |
| 1738020600 | 25.2895 | -0.1 | -0.40 | 25.25 | 25.2895 | 25.25 | 10 |
| 1737761400 | 25.3918 | 0.21 | 0.85 | 25.38 | 25.3918 | 25.38 | 45 |
| 1737675000 | 25.1788 | 0 | 0.00 | 25.1788 | 25.1788 | 25.1788 | 0 |
| 1737588600 | 25.1788 | 0.03 | 0.12 | 25.1788 | 25.1788 | 25.1788 | 21 |
| 1737502200 | 25.1493 | 0.31 | 1.24 | 25.05 | 25.1493 | 25.05 | 80 |
| 1737156600 | 24.8402 | 0.17 | 0.68 | 24.86 | 24.86 | 24.8402 | 8 |
| 1737070200 | 24.6723 | 0.05 | 0.21 | 24.57 | 24.6723 | 24.57 | 100 |
| 1736983800 | 24.621 | 0.31 | 1.27 | 24.66 | 24.66 | 24.56 | 353 |
| 1736897400 | 24.313 | 0.26 | 1.07 | 24.28 | 24.313 | 24.28 | 129 |
| 1736811000 | 24.0555 | 0.15 | 0.64 | 23.65 | 24.0555 | 23.65 | 1 |
| 1736551800 | 23.9018 | -0.38 | -1.55 | 23.95 | 23.95 | 23.9018 | 103 |
| 1736379000 | 24.2785 | -0.06 | -0.26 | 24.04 | 24.2785 | 24.04 | 110 |
| 1736292600 | 24.3409 | -0.11 | -0.43 | 24.4 | 24.57 | 24.3409 | 108 |
| 1736206200 | 24.447 | 0.17 | 0.68 | 24.57 | 24.57 | 24.447 | 20 |
| 1735947000 | 24.2811 | 0.23 | 0.95 | 24.2811 | 24.2811 | 24.2811 | 6 |
| 1735860600 | 24.0527 | -0.01 | -0.06 | 24.0527 | 24.0527 | 24.0527 | 22 |
| 1735687800 | 24.0675 | -0 | -0.01 | 24.08 | 24.08 | 24.0675 | 35 |
| 1735601400 | 24.0695 | -0.21 | -0.88 | 24.0695 | 24.0695 | 24.0695 | 21 |
| 1735342200 | 24.2833 | -0.21 | -0.84 | 24.39 | 24.39 | 24.2833 | 27 |
| 1735255800 | 24.4885 | 0.09 | 0.35 | 24.37 | 24.4885 | 24.37 | 114 |
| 1735077840 | 24.403 | 0.14 | 0.58 | 24.403 | 24.403 | 24.403 | 11 |
| 1734996600 | 24.2619 | 0.07 | 0.27 | 24.17 | 24.2619 | 24.05 | 103 |
| 1734737400 | 24.1963 | 0.36 | 1.52 | 23.92 | 24.1963 | 23.92 | 154 |
| 1734651000 | 23.8336 | -0.08 | -0.34 | 23.88 | 23.88 | 23.8336 | 117 |
| 1734564600 | 23.9144 | -0.66 | -2.67 | 24.74 | 24.74 | 23.9144 | 31 |
| 1734478200 | 24.5711 | -0.21 | -0.85 | 24.7 | 24.7 | 24.5711 | 3 |
| 1734391800 | 24.7823 | -0.13 | -0.53 | 24.84 | 24.84 | 24.7823 | 8 |
| 1734132600 | 24.9139 | -0.3 | -1.18 | 24.9139 | 24.9139 | 24.9139 | 13 |
| 1734046200 | 25.2122 | 0.09 | 0.34 | 25.24 | 25.24 | 25.2122 | 1115 |
| 1733959800 | 25.126 | 0.01 | 0.05 | 25.126 | 25.126 | 25.126 | 1 |
| 1733873400 | 25.1128 | -0.26 | -1.04 | 25.1128 | 25.1128 | 25.1128 | 3 |
| 1733787000 | 25.3762 | -0.09 | -0.34 | 25.39 | 25.39 | 25.3762 | 91 |
| 1733527800 | 25.4635 | 0.03 | 0.11 | 25.4635 | 25.4635 | 25.4635 | 21 |
