Hot Features
프리미엄
First Trust Short Duration Managed Municipal ETF (FSMB)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.149775336995 | 20.03 | 20.03 | 19.97 | 145112 | 20.00008135 | SP |
| 4 | -0.02 | -0.0999000999001 | 20.02 | 20.055 | 19.97 | 159528 | 20.00394189 | SP |
| 12 | -0.03 | -0.149775336995 | 20.03 | 20.055 | 19.87 | 131153 | 19.99198977 | SP |
| 26 | -0.1 | -0.497512437811 | 20.1 | 20.25 | 19.87 | 146911 | 20.06130354 | SP |
| 52 | 0.06 | 0.300902708124 | 19.94 | 20.25 | 19.85 | 118431 | 20.05421326 | SP |
| 156 | 0.25 | 1.26582278481 | 19.75 | 20.25 | 19.31 | 109904 | 19.89281866 | SP |
| 260 | -0.95 | -4.53460620525 | 20.95 | 21.01 | 19.31 | 123704 | 19.93796103 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1783722600 | 20 | 0.01 | 0.05 | 19.99 | 20.01 | 19.99 | 157359 |
| 1783636200 | 19.99 | -0.01 | -0.05 | 20.02 | 20.02 | 19.99 | 90530 |
| 1783549800 | 20 | 0.01 | 0.05 | 19.99 | 20.005 | 19.97 | 143989 |
| 1783463400 | 19.99 | -0.03 | -0.15 | 20.01 | 20.0199 | 19.99 | 198868 |
| 1783377000 | 20.02 | 0 | 0.02 | 20.03 | 20.03 | 20.01 | 147060 |
| 1783031400 | 20.015 | 0.03 | 0.13 | 20.01 | 20.02 | 20.0036 | 79708 |
| 1782945000 | 19.99 | 0 | 0.00 | 20 | 20.01 | 19.98 | 159167 |
| 1782858600 | 19.99 | 0.01 | 0.05 | 20 | 20 | 19.98 | 170001 |
| 1782772200 | 19.98 | -0.03 | -0.15 | 20.01 | 20.01 | 19.97 | 580377 |
| 1782513000 | 20.01 | 0.02 | 0.10 | 19.99 | 20.01 | 19.99 | 137963 |
| 1782426600 | 19.99 | -0.04 | -0.20 | 20 | 20.01 | 19.99 | 112896 |
| 1782340200 | 20.03 | -0.01 | -0.02 | 20.05 | 20.055 | 20.03 | 63107 |
| 1782253800 | 20.035 | -0.01 | -0.02 | 20.03 | 20.04 | 20.02 | 72347 |
| 1782167400 | 20.04 | 0.01 | 0.05 | 20.02 | 20.04 | 20.01 | 188856 |
| 1781821800 | 20.03 | 0.03 | 0.15 | 20.05 | 20.05 | 20.02 | 185761 |
| 1781735400 | 20 | -0.02 | -0.10 | 20 | 20.02 | 20 | 107441 |
| 1781649000 | 20.02 | 0 | 0.02 | 20.02 | 20.02 | 20 | 134173 |
| 1781562600 | 20.015 | 0 | 0.00 | 20 | 20.02 | 20 | 148925 |
| 1781303400 | 20.015 | -0.01 | -0.02 | 20.02 | 20.02 | 20 | 150342 |
| 1781217000 | 20.02 | 0.01 | 0.05 | 20.01 | 20.02 | 20 | 148256 |
| 1781130600 | 20.01 | -0.01 | -0.02 | 20.03 | 20.03 | 20 | 150271 |
| 1781044200 | 20.015 | 0 | 0.02 | 20.02 | 20.025 | 20.0099 | 71649 |
| 1780957800 | 20.01 | 0.01 | 0.05 | 20 | 20.015 | 20 | 61607 |
| 1780698600 | 20 | -0.01 | -0.02 | 20.02 | 20.02 | 19.99 | 122381 |
| 1780612200 | 20.005 | -0.01 | -0.02 | 20.02 | 20.02 | 20.0001 | 30694 |
| 1780525800 | 20.01 | 0.01 | 0.05 | 19.99 | 20.02 | 19.99 | 166738 |
| 1780439400 | 20 | 0 | 0.00 | 19.99 | 20.01 | 19.99 | 104463 |
| 1780353000 | 20 | 0 | 0.00 | 19.97 | 20 | 19.96 | 187474 |
| 1780093800 | 20 | 0.02 | 0.10 | 19.98 | 20 | 19.97 | 112932 |
| 1780007400 | 19.98 | 0.02 | 0.10 | 19.98 | 19.98 | 19.955 | 105489 |
| 1779921000 | 19.96 | 0.03 | 0.15 | 19.93 | 19.96 | 19.93 | 105043 |
| 1779834600 | 19.93 | 0.01 | 0.05 | 19.95 | 19.95 | 19.93 | 166107 |
| 1779489000 | 19.92 | 0.02 | 0.10 | 19.91 | 19.92 | 19.8903 | 136648 |
| 1779402600 | 19.9 | -0.05 | -0.25 | 19.87 | 19.9 | 19.87 | 80536 |
| 1779316200 | 19.95 | 0.02 | 0.10 | 19.94 | 19.955 | 19.9223 | 102956 |
| 1779229800 | 19.93 | -0.03 | -0.13 | 19.94 | 19.94 | 19.92 | 98812 |
| 1779143400 | 19.955 | 0.01 | 0.08 | 19.98 | 19.98 | 19.9401 | 235432 |
| 1778884200 | 19.94 | -0.05 | -0.23 | 19.94 | 19.95 | 19.92 | 65694 |
| 1778797800 | 19.985 | 0 | 0.03 | 19.97 | 19.99 | 19.97 | 87820 |
| 1778711400 | 19.98 | -0.01 | -0.03 | 19.99 | 19.99 | 19.96 | 69748 |
| 1778625000 | 19.985 | -0.02 | -0.10 | 20 | 20 | 19.98 | 70604 |
| 1778538600 | 20.005 | -0.01 | -0.05 | 20.005 | 20.01 | 19.99 | 98275 |
| 1778279400 | 20.015 | 0 | 0.02 | 20.01 | 20.03 | 20.0001 | 120320 |
| 1778193000 | 20.01 | 0.02 | 0.08 | 19.99 | 20.02 | 19.99 | 183105 |
| 1778106600 | 19.995 | 0.02 | 0.10 | 20.05 | 20.05 | 19.99 | 62066 |
| 1778020200 | 19.975 | 0 | 0.00 | 19.99 | 19.99 | 19.97 | 85908 |
| 1777933800 | 19.975 | 0.01 | 0.03 | 20 | 20 | 19.97 | 68828 |
| 1777674600 | 19.97 | -0.02 | -0.10 | 19.99 | 19.99 | 19.97 | 137871 |
| 1777588200 | 19.99 | 0.03 | 0.15 | 19.99 | 19.99 | 19.97 | 169369 |
| 1777501800 | 19.96 | -0.03 | -0.15 | 19.98 | 19.99 | 19.95 | 119654 |
| 1777415400 | 19.99 | -0.01 | -0.03 | 19.99 | 20 | 19.9801 | 568390 |
| 1777329000 | 19.995 | -0.02 | -0.07 | 20.01 | 20.01 | 19.99 | 56232 |
| 1777069800 | 20.01 | 0.02 | 0.08 | 20.01 | 20.01 | 19.99 | 64056 |
| 1776983400 | 19.995 | -0.01 | -0.03 | 20 | 20 | 19.985 | 89520 |
| 1776897000 | 20 | 0.02 | 0.10 | 19.97 | 20 | 19.97 | 46813 |
| 1776810600 | 19.98 | -0.06 | -0.30 | 19.98 | 20 | 19.97 | 96171 |
| 1776724200 | 20.0393 | -0.01 | -0.03 | 20.05 | 20.05 | 20.035 | 97255 |
| 1776465000 | 20.045 | 0.02 | 0.10 | 20.03 | 20.05 | 20.03 | 59031 |
| 1776378600 | 20.025 | -0.01 | -0.02 | 20.03 | 20.03 | 20.02 | 295994 |
| 1776292200 | 20.03 | 0.01 | 0.05 | 20.03 | 20.03 | 20.0112 | 44085 |
| 1776205800 | 20.02 | -0.01 | -0.05 | 20.02 | 20.04 | 20.02 | 166262 |
| 1776119400 | 20.03 | 0.01 | 0.05 | 20.02 | 20.05 | 20.02 | 110576 |
