다우존스 지수

무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.

홈
인베스팅
ETFs
미국
AMEX
First Trust Indxx Medical Devices ETF (MDEV)
First Trust Indxx Medical Devices ETF (MDEV) 과거

First Trust Indxx Medical Devices ETF (MDEV)

19.57

0.1222

( 0.63% )

업데이트: 03:38:41

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.2279	1.17825882402	19.3421	20.08	19.3421	8979	19.77512561	SP
4	0.68	3.59978824775	18.89	20.08	18.4422	5419	19.4660568	SP
12	-0.3039	-1.52914123549	19.8739	20.15	17.8532	2253	19.28970702	SP
26	-2.25	-10.3116406966	21.82	21.85	17.8532	1181	19.44934133	SP
52	-0.8622	-4.21980990789	20.4322	21.95	17.8532	722	19.68347048	SP
156	-0.7269	-3.58133508073	20.2969	22.49	16.3688	845	19.99714881	SP
260	-6.1211	-23.825760672	25.6911	28.08	16.1577	2197	23.8785883	SP

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

프리미엄

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1783549800	19.4478	-0.41	-2.05	19.8554	19.8554	19.42	556
1783463400	19.8554	-0.04	-0.22	19.8983	20.08	19.83	3116
1783377000	19.8983	0.13	0.65	19.91	19.91	19.66	757
1783031400	19.77	0.43	2.21	19.3421	19.77	19.3421	31486
1782945000	19.3421	0.19	0.99	19.18	19.45	19.18	314
1782858600	19.1533	-0.2	-1.05	19.3561	19.3561	19.05	4084
1782772200	19.3561	-0.06	-0.33	19.52	19.52	19.3561	184
1782513000	19.4198	0.2	1.02	19.2228	19.46	19.2228	46631
1782426600	19.2228	0.3	1.60	18.8984	19.36	18.8984	1824
1782340200	18.9201	0.37	2.00	18.5491	18.93	18.5491	679
1782253800	18.5491	0.06	0.35	18.4842	18.5491	18.4842	3
1782167400	18.4842	-0.13	-0.70	18.67	18.67	18.4842	3707
1781821800	18.615	0.17	0.94	18.4422	18.615	18.4422	1515
1781735400	18.4422	-0.31	-1.67	18.85	18.85	18.4422	33
1781649000	18.7545	-0.02	-0.08	18.7695	18.7695	18.7545	3
1781562600	18.7695	-0.04	-0.23	18.94	18.94	18.7695	2417
1781303400	18.8124	-0.08	-0.45	18.8965	18.8965	18.8124	58
1781217000	18.8965	0.02	0.11	18.89	18.8965	18.86	181
1781130600	18.8752	-0.3	-1.54	19.17	19.17	18.8752	487
1781044200	19.1703	0.29	1.55	18.8777	19.22	18.8777	6048
1780957800	18.8777	0.05	0.24	18.8318	18.91	18.8318	107
1780698600	18.8318	-0.11	-0.58	18.9418	18.9418	18.8318	2673
1780612200	18.9418	0.38	2.04	18.564	18.9418	18.564	3
1780525800	18.564	0.01	0.04	18.76	18.76	18.564	164
1780439400	18.557	-0.15	-0.82	18.71	18.71	18.557	407
1780353000	18.71	-0.2	-1.07	18.912	18.912	18.63	5523
1780093800	18.912	0.04	0.19	18.877	18.94	18.877	100
1780007400	18.877	0.2	1.06	18.679	18.877	18.679	80
1779921000	18.679	-0.15	-0.80	18.8305	18.8305	18.679	804
1779834600	18.8305	0.02	0.10	18.8124	18.8305	18.8	112
1779489000	18.8124	0.03	0.17	18.7804	18.8124	18.78	18
1779402600	18.7804	0.07	0.37	18.7	18.82	18.7	354
1779316200	18.7116	0.3	1.65	18.5	18.7116	18.4	16
1779229800	18.4071	0.12	0.63	18.33	18.43	18.33	339
1779143400	18.292	0.44	2.46	18.06	18.31	18.06	883
1778884200	17.8532	-0.19	-1.06	17.98	17.98	17.8532	134
1778797800	18.045	-0.05	-0.28	18.095	18.095	18.045	268
1778711400	18.095	-0.17	-0.92	18.17	18.17	18.095	1258
1778625000	18.2631	0.16	0.90	18.1	18.2631	18.1	196
1778538600	18.1	-0.26	-1.43	18.363	18.363	18.1	306
1778279400	18.363	-0.18	-0.94	18.538	18.538	18.35	63
1778193000	18.538	-0.05	-0.29	18.5911	18.71	18.538	534
1778106600	18.5911	0.2	1.11	18.387	18.625	18.387	1817
1778020200	18.387	0.1	0.57	18.283	18.44	18.283	1096
1777933800	18.283	-0.17	-0.93	18.455	18.455	18.283	905
1777674600	18.455	-0.07	-0.35	18.5201	18.5201	18.45	225
1777588200	18.5201	0.38	2.10	18.14	18.5201	18.14	268
1777501800	18.14	-0.47	-2.52	18.609	18.609	18.14	1435
1777415400	18.609	-0.29	-1.55	18.902	18.902	18.609	2
1777329000	18.902	-0.03	-0.18	18.9352	18.95	18.902	127
1777069800	18.9352	-0.06	-0.34	19	19	18.9	3449
1776983400	19	-0.47	-2.40	19.467	19.467	18.84	175
1776897000	19.467	-0.13	-0.68	19.6002	19.6002	19.45	204
1776810600	19.6002	-0.37	-1.84	19.9671	19.9671	19.6002	171
1776724200	19.9671	-0.08	-0.42	20	20	19.9671	33
1776465000	20.052	0.34	1.72	19.7124	20.15	19.7124	106
1776378600	19.7124	-0.16	-0.81	19.8739	19.8739	19.7124	1
1776292200	19.8739	-0.02	-0.10	19.98	19.98	19.8739	345
1776205800	19.894	0.26	1.30	19.68	19.894	19.68	3
1776119400	19.638	0.29	1.48	19.23	19.638	19.23	105
1775860200	19.351	-0.06	-0.31	19.4107	19.4107	19.34	301
1775773800	19.4107	-0.14	-0.72	19.51	19.51	19.4107	1

First Trust Indxx Medica...

Healthcare Services

VanEck MSCI EAFE Analyst...

Ainsworth Game Technology

DIMENSION THERAPEUTICS, INC.

Environmental Solutions ... (EM)

Kandi Technolgies

Asensus Surgical

Seeing Machines

Smartone Telecommunicati...

Austevoll Seafood ASA (PK)

5.625% Senior Notes due ...

Denali Therapeutics

First Trust Low Duration...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관

ADVFN

계정이 있으신가요? 로그인

계정이 없으신가요? 등록

등록함으로써 나는 ADVFN의 이용 약관 을 읽고 이해했으며 이에 동의하며 개인 투자자임을 확인합니다.