Hot Features
프리미엄
First Trust Bloomberg Inflation Sensitive Equity ETF (FTIF)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0819 | -0.370603327737 | 22.0991 | 22.32 | 21.74 | 46 | 22.12112069 | SP |
| 4 | 0.4272 | 1.97869383974 | 21.59 | 22.855 | 21.52 | 392 | 22.09849908 | SP |
| 12 | -1.5128 | -6.42923926902 | 23.53 | 24 | 20.99 | 221 | 22.27011489 | SP |
| 26 | 0.1972 | 0.903758020165 | 21.82 | 24 | 20.99 | 314 | 22.88611373 | SP |
| 52 | 0.9072 | 4.29748934154 | 21.11 | 24.97 | 20.99 | 333 | 23.17218309 | SP |
| 156 | 2.0172 | 10.086 | 20 | 24.97 | 18.5129 | 221 | 22.48092422 | SP |
| 260 | 2.0172 | 10.086 | 20 | 24.97 | 18.5129 | 221 | 22.48092422 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798200 | 22.0172 | 0.07 | 0.33 | 21.97 | 22.02 | 21.97 | 205 |
| 1738711800 | 21.945 | 0.13 | 0.61 | 21.76 | 21.945 | 21.76 | 16 |
| 1738625400 | 21.8114 | -0.21 | -0.97 | 21.74 | 21.8114 | 21.74 | 33 |
| 1738366200 | 22.025 | -0.22 | -0.99 | 22.14 | 22.14 | 22.025 | 41 |
| 1738279800 | 22.2448 | 0.15 | 0.66 | 22.32 | 22.32 | 22.09 | 138 |
| 1738193400 | 22.0991 | -0.07 | -0.32 | 22.0991 | 22.0991 | 22.0991 | 4 |
| 1738107000 | 22.1694 | -0.14 | -0.61 | 22.1694 | 22.1694 | 22.1694 | 0 |
| 1738020600 | 22.305 | -0.25 | -1.11 | 22.39 | 22.39 | 22.305 | 676 |
| 1737761400 | 22.5552 | -0.12 | -0.55 | 22.75 | 22.75 | 22.5552 | 6 |
| 1737675000 | 22.679 | 0 | 0.00 | 22.679 | 22.679 | 22.679 | 0 |
| 1737588600 | 22.679 | -0.18 | -0.77 | 22.85 | 22.85 | 22.679 | 1114 |
| 1737502200 | 22.855 | 0.18 | 0.81 | 22.82 | 22.855 | 22.82 | 44 |
| 1737156600 | 22.671 | 0.16 | 0.69 | 22.71 | 22.71 | 22.671 | 33 |
| 1737070200 | 22.515 | 0.08 | 0.36 | 22.38 | 22.515 | 22.38 | 129 |
| 1736983800 | 22.435 | 0.31 | 1.42 | 22.435 | 22.435 | 22.435 | 0 |
| 1736897400 | 22.1218 | 0.22 | 0.99 | 22.01 | 22.1218 | 22.01 | 167 |
| 1736811000 | 21.9044 | 0.37 | 1.74 | 21.52 | 21.9044 | 21.52 | 4052 |
| 1736551800 | 21.5301 | -0.11 | -0.51 | 21.66 | 21.66 | 21.52 | 202 |
| 1736379000 | 21.6396 | -0 | -0.00 | 21.59 | 21.6396 | 21.59 | 6 |
| 1736292600 | 21.6397 | 0.04 | 0.19 | 21.71 | 21.71 | 21.6397 | 252 |
| 1736206200 | 21.5994 | -0.04 | -0.17 | 21.5994 | 21.5994 | 21.5994 | 10 |
| 1735947000 | 21.636 | 0.15 | 0.70 | 21.5 | 21.636 | 21.5 | 14 |
| 1735860600 | 21.485 | 0.04 | 0.20 | 21.61 | 21.61 | 21.47 | 1282 |
| 1735687800 | 21.4413 | 0.16 | 0.77 | 21.46 | 21.49 | 21.4413 | 251 |
| 1735601400 | 21.2771 | -0.07 | -0.31 | 21.27 | 21.2771 | 21.11 | 11 |
| 1735342200 | 21.3435 | -0.16 | -0.75 | 21.49 | 21.49 | 21.3435 | 10 |
| 1735255800 | 21.505 | 0.05 | 0.24 | 21.4 | 21.505 | 21.4 | 8 |
| 1735077840 | 21.4532 | 0.13 | 0.63 | 21.3 | 21.4532 | 21.3 | 2 |
| 1734996600 | 21.3186 | 0.11 | 0.50 | 21.21 | 21.3186 | 21.21 | 113 |
| 1734737400 | 21.2121 | 0.16 | 0.76 | 20.99 | 21.37 | 20.99 | 110 |
| 1734651000 | 21.053 | -0.22 | -1.05 | 21.44 | 21.44 | 21.053 | 214 |
| 1734564600 | 21.2757 | -0.72 | -3.26 | 22.04 | 22.04 | 21.2757 | 324 |
| 1734478200 | 21.9922 | -0.23 | -1.04 | 22.07 | 22.07 | 21.9922 | 8 |
| 1734391800 | 22.2222 | -0.21 | -0.96 | 22.41 | 22.41 | 22.2222 | 27 |
| 1734132600 | 22.4367 | -0.48 | -2.08 | 22.44 | 22.44 | 22.4367 | 12 |
| 1734046200 | 22.9128 | -0.14 | -0.62 | 23 | 23 | 22.9128 | 22 |
| 1733959800 | 23.0558 | 0.1 | 0.42 | 23.0558 | 23.0558 | 23.0558 | 8 |
| 1733873400 | 22.9602 | -0.16 | -0.69 | 23.14 | 23.14 | 22.9602 | 10 |
| 1733787000 | 23.1199 | 0.03 | 0.13 | 23.26 | 23.26 | 23.1199 | 13 |
| 1733527800 | 23.0892 | -0.2 | -0.86 | 23.08 | 23.0892 | 23.08 | 6 |
| 1733441400 | 23.2893 | -0.14 | -0.59 | 23.2893 | 23.2893 | 23.2893 | 6 |
| 1733355000 | 23.4267 | -0.27 | -1.13 | 23.4267 | 23.4267 | 23.4267 | 3 |
| 1733268600 | 23.6941 | -0.09 | -0.38 | 23.6941 | 23.6941 | 23.6941 | 2 |
| 1733182200 | 23.7845 | -0.12 | -0.50 | 23.7845 | 23.7845 | 23.7845 | 0 |
| 1732917840 | 23.9029 | 0.11 | 0.46 | 23.9301 | 23.9301 | 23.9029 | 600 |
| 1732750200 | 23.7932 | -0.02 | -0.09 | 23.7932 | 23.7932 | 23.7932 | 0 |
| 1732663800 | 23.8158 | -0.09 | -0.36 | 23.83 | 23.83 | 23.8158 | 31 |
| 1732577400 | 23.9023 | -0.02 | -0.10 | 24 | 24 | 23.9023 | 29 |
| 1732318200 | 23.9252 | 0.19 | 0.80 | 23.76 | 23.9252 | 23.76 | 9 |
| 1732231800 | 23.736 | 0.29 | 1.23 | 23.56 | 23.736 | 23.56 | 103 |
| 1732145400 | 23.4479 | 0.15 | 0.65 | 23.3 | 23.4479 | 23.3 | 221 |
| 1732059000 | 23.2957 | -0.14 | -0.58 | 23.2957 | 23.2957 | 23.2957 | 25 |
| 1731972600 | 23.4307 | 0.2 | 0.86 | 23.45 | 23.45 | 23.4201 | 1502 |
| 1731713400 | 23.2312 | -0.12 | -0.51 | 23.35 | 23.35 | 23.2312 | 1 |
| 1731627000 | 23.3504 | -0.14 | -0.60 | 23.3504 | 23.3504 | 23.3504 | 0 |
| 1731540600 | 23.4918 | 0.03 | 0.12 | 23.53 | 23.53 | 23.4918 | 34 |
| 1731454200 | 23.4637 | -0.29 | -1.22 | 23.75 | 23.75 | 23.4637 | 2 |
| 1731367800 | 23.753 | 0.12 | 0.52 | 23.753 | 23.753 | 23.753 | 21 |
| 1731108600 | 23.6301 | -0.04 | -0.16 | 23.61 | 23.6301 | 23.61 | 8 |
| 1731022200 | 23.6677 | -0.09 | -0.40 | 23.77 | 23.77 | 23.6677 | 42 |
| 1730935800 | 23.7617 | 0.68 | 2.93 | 23.7617 | 23.7617 | 23.7617 | 0 |
