Hot Features
프리미엄
First Trust Industrials Producer Durables AlphaDex Fund (FXR)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.34 | -2.94970376907 | 79.33 | 79.46 | 76.25 | 48385 | 77.73747852 | SP |
| 4 | 2.6 | 3.49509342654 | 74.39 | 79.85 | 73.31 | 57387 | 76.88198314 | SP |
| 12 | -2.79 | -3.49711707195 | 79.78 | 83.71 | 73.31 | 49390 | 77.70457954 | SP |
| 26 | 7.78 | 11.2411501228 | 69.21 | 83.71 | 67.73 | 45756 | 75.65304531 | SP |
| 52 | 10.97 | 16.6161769161 | 66.02 | 83.71 | 65.08 | 58337 | 71.9346124 | SP |
| 156 | 19.79 | 34.5979020979 | 57.2 | 83.71 | 45.25 | 128681 | 57.44960418 | SP |
| 260 | 31.53 | 69.3576770788 | 45.46 | 83.71 | 25.1441 | 139059 | 55.46725754 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738971000 | 76.99 | -0.88 | -1.13 | 77.82 | 77.83 | 76.91 | 52996 |
| 1738884600 | 77.87 | -0.03 | -0.04 | 78.17 | 78.25 | 77.36 | 34691 |
| 1738798200 | 77.9 | 0.49 | 0.63 | 77.62 | 77.9752 | 77.3878 | 81257 |
| 1738711800 | 77.41 | 0.11 | 0.14 | 77.36 | 77.61 | 77.327 | 42088 |
| 1738625400 | 77.3 | -1.16 | -1.48 | 76.95 | 77.84 | 76.25 | 57666 |
| 1738366200 | 78.46 | -0.89 | -1.12 | 79.33 | 79.46 | 78.37 | 28228 |
| 1738279800 | 79.35 | 1.09 | 1.39 | 78.67 | 79.61 | 78.67 | 37835 |
| 1738193400 | 78.26 | -0.24 | -0.31 | 78.41 | 78.78 | 78.01 | 31882 |
| 1738107000 | 78.5 | -0.11 | -0.14 | 78.73 | 78.73 | 78.0906 | 64096 |
| 1738020600 | 78.61 | -0.95 | -1.19 | 78.6 | 79.174 | 78.48 | 49818 |
| 1737761400 | 79.56 | 0.06 | 0.08 | 79.72 | 79.85 | 79.43 | 24851 |
| 1737675000 | 79.5 | 0 | 0.00 | 79.5 | 79.5 | 79.5 | 0 |
| 1737588600 | 79.5 | -0.25 | -0.31 | 79.76 | 79.7839 | 79.4251 | 33014 |
| 1737502200 | 79.75 | 1.4 | 1.79 | 78.93 | 79.78 | 78.93 | 39951 |
| 1737156600 | 78.35 | 0.35 | 0.45 | 78.52 | 78.7092 | 78.23 | 42793 |
| 1737070200 | 78 | 0.64 | 0.83 | 77.35 | 78.14 | 77.2905 | 30789 |
| 1736983800 | 77.36 | 1.26 | 1.66 | 77.79 | 77.9699 | 77.1075 | 34147 |
| 1736897400 | 76.1 | 1.4 | 1.87 | 75.4 | 76.19 | 75.4 | 41458 |
| 1736811000 | 74.7 | 0.82 | 1.11 | 73.34 | 74.7999 | 73.31 | 246049 |
| 1736551800 | 73.88 | -1.23 | -1.64 | 74.39 | 74.39 | 73.5605 | 114737 |
| 1736379000 | 75.11 | 0.13 | 0.17 | 74.73 | 75.14 | 74.2618 | 52416 |
| 1736292600 | 74.98 | -0.49 | -0.65 | 75.75 | 75.75 | 74.64 | 22316 |
| 1736206200 | 75.47 | 0.03 | 0.04 | 75.94 | 76.2937 | 75.39 | 22640 |
| 1735947000 | 75.44 | 0.91 | 1.22 | 74.83 | 75.52 | 74.635 | 76320 |
| 1735860600 | 74.53 | -0.28 | -0.37 | 75.4 | 75.6399 | 74.26 | 185777 |
| 1735687800 | 74.81 | -0.07 | -0.09 | 75.2 | 75.3198 | 74.68 | 40294 |
| 1735601400 | 74.875 | -0.67 | -0.88 | 74.96 | 75.2075 | 74.18 | 21260 |
| 1735342200 | 75.54 | -0.82 | -1.07 | 75.86 | 76.28 | 75.1223 | 19708 |
| 1735255800 | 76.36 | 0.29 | 0.38 | 75.87 | 76.36 | 75.74 | 26384 |
| 1735077840 | 76.07 | 0.56 | 0.74 | 75.64 | 76.16 | 75.4 | 41730 |
| 1734996600 | 75.51 | -0.05 | -0.07 | 75.41 | 75.6 | 75.0157 | 47357 |
| 1734737400 | 75.56 | 0.63 | 0.84 | 74.78 | 76.3086 | 74.56 | 25264 |
| 1734651000 | 74.93 | -0.42 | -0.56 | 75.98 | 76.28 | 74.91 | 57890 |
| 1734564600 | 75.35 | -2.84 | -3.63 | 78.31 | 78.555 | 75.3101 | 51106 |
| 1734478200 | 78.19 | -1.05 | -1.33 | 78.87 | 78.87 | 78.01 | 51807 |
| 1734391800 | 79.24 | 0 | 0.00 | 79.33 | 79.545 | 78.9032 | 22712 |
| 1734132600 | 79.24 | -0.58 | -0.73 | 79.65 | 79.65 | 78.98 | 225063 |
| 1734046200 | 79.82 | -0.54 | -0.67 | 80.21 | 80.3 | 79.77 | 76689 |
| 1733959800 | 80.36 | 0.4 | 0.50 | 80.55 | 80.56 | 80.17 | 43543 |
| 1733873400 | 79.96 | -0.58 | -0.71 | 80.44 | 80.4616 | 79.64 | 19355 |
| 1733787000 | 80.5356 | -0.96 | -1.18 | 81.74 | 81.74 | 80.5301 | 28712 |
| 1733527800 | 81.4946 | -0.1 | -0.12 | 82.02 | 82.18 | 81.272 | 18927 |
| 1733441400 | 81.59 | -0.74 | -0.90 | 82.39 | 82.39 | 81.56 | 21852 |
| 1733355000 | 82.33 | -0.1 | -0.12 | 82.48 | 82.48 | 81.9518 | 23387 |
| 1733268600 | 82.4284 | -0.2 | -0.24 | 82.74 | 82.74 | 82.08 | 21406 |
| 1733182200 | 82.6302 | -0.5 | -0.60 | 83.16 | 83.29 | 82.54 | 24482 |
| 1732917840 | 83.13 | 0.38 | 0.45 | 83.19 | 83.39 | 83.09 | 8055 |
| 1732750200 | 82.755 | -0.34 | -0.40 | 83.36 | 83.65 | 82.69 | 20034 |
| 1732663800 | 83.09 | -0.18 | -0.22 | 83.13 | 83.2 | 82.64 | 27825 |
| 1732577400 | 83.27 | 1.12 | 1.36 | 82.81 | 83.71 | 82.81 | 85649 |
| 1732318200 | 82.15 | 0.88 | 1.08 | 81.45 | 82.2574 | 81.43 | 32028 |
| 1732231800 | 81.27 | 1.64 | 2.06 | 79.99 | 81.33 | 79.88 | 48441 |
| 1732145400 | 79.63 | 0.35 | 0.44 | 79.42 | 79.63 | 78.8942 | 42824 |
| 1732059000 | 79.28 | -0.2 | -0.25 | 78.94 | 79.5396 | 78.78 | 41953 |
| 1731972600 | 79.48 | 0.14 | 0.18 | 79.48 | 79.88 | 79.28 | 28579 |
| 1731713400 | 79.34 | -0.67 | -0.84 | 79.78 | 79.9495 | 79.18 | 34909 |
| 1731627000 | 80.01 | -1.05 | -1.30 | 81.21 | 81.21 | 79.8501 | 44047 |
| 1731540600 | 81.06 | 0 | 0.00 | 81.29 | 81.75 | 80.99 | 36112 |
| 1731454200 | 81.06 | -0.91 | -1.11 | 81.72 | 81.86 | 80.8 | 28357 |
| 1731367800 | 81.97 | 0.9 | 1.11 | 81.78 | 82.36 | 81.74 | 62504 |
| 1731108600 | 81.07 | 1 | 1.25 | 80.29 | 81.3794 | 80.16 | 55911 |
