FT Vest S&P 500 Dividend... Historical Data - KNG

기업명	Etf 심볼	시장	주식 타입
FT Vest S&P 500 Dividend Aristocrats Target Income ETF	KNG	AMEX	상장지수펀드 (ETF)

	가격 변동	가격 변동 %	Etf 가격	최근 거래 시간
	-0.04	-0.08%	50.52	05:15:00

개장가	저가	고가	종가	전일 종가
50.65	50.31	50.74	50.52	50.56

KNG Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	51.37	51.88	50.31	51.09	368,007	-0.85	-1.65%
1개월	50.80	51.88	50.2901	51.14	332,446	-0.28	-0.55%
3개월	52.56	53.06	50.2901	51.66	320,526	-2.04	-3.88%
6개월	51.60	54.00	50.2901	51.73	361,252	-1.08	-2.09%
1년	52.38	54.62	46.5101	51.26	341,195	-1.86	-3.55%
3년	53.23	62.55	45.18	51.57	152,287	-2.71	-5.09%
5년	43.01	62.55	30.00	51.30	96,932	7.51	17.46%

Date	Close	Change	Change (%)	Open	High	Low	Volume
29 6월(6) 2024	50.56	0.00	0.00%	50.56	50.56	50.56	0
28 6월(6) 2024	50.56	-0.35	-0.69%	50.60	50.6671	50.36	439,911
27 6월(6) 2024	50.91	-0.17	-0.33%	50.97	50.97	50.7246	391,813
26 6월(6) 2024	51.08	-0.57	-1.10%	51.67	51.67	50.95	278,020
25 6월(6) 2024	51.65	0.24	0.47%	51.39	51.88	51.27	328,878
22 6월(6) 2024	51.41	0.07	0.14%	51.37	51.4451	51.21	401,413
21 6월(6) 2024	51.34	0.17	0.33%	51.15	51.4398	51.00	417,437
19 6월(6) 2024	51.17	0.06	0.12%	51.06	51.31	50.9831	384,181
18 6월(6) 2024	51.11	0.42	0.83%	50.65	51.12	50.38	280,581
15 6월(6) 2024	50.69	-0.31	-0.61%	50.89	50.89	50.2901	289,650
14 6월(6) 2024	51.00	-0.05	-0.10%	51.08	51.08	50.60	356,645
13 6월(6) 2024	51.05	0.15	0.29%	51.33	51.33	50.921	306,094
12 6월(6) 2024	50.90	-0.19	-0.37%	51.01	51.01	50.60	260,570
11 6월(6) 2024	51.09	-0.06	-0.12%	51.13	51.14	50.8363	294,645
08 6월(6) 2024	51.15	-0.10	-0.20%	51.14	51.39	50.995	244,677
07 6월(6) 2024	51.25	-0.02	-0.04%	51.36	51.36	51.0623	188,175
06 6월(6) 2024	51.27	0.03	0.06%	51.40	51.40	50.8849	513,932
05 6월(6) 2024	51.24	-0.04	-0.08%	51.19	51.344	51.0431	272,424
04 6월(6) 2024	51.28	-0.28	-0.54%	51.63	51.63	50.98	306,018
01 6월(6) 2024	51.56	0.91	1.80%	50.80	51.56	50.65	361,412
31 5월(5) 2024	50.65	0.25	0.50%	50.43	50.66	50.34	320,405
30 5월(5) 2024	50.40	-0.52	-1.02%	50.78	50.85	50.3513	272,691