First Trust Dow Jones International Internet ETF【FDNI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQ
First Trust Dow Jones International Internet ETF (FDNI)
First Trust Dow Jones International Internet ETF (FDNI) 과거

First Trust Dow Jones International Internet ETF (FDNI)

27.68

0.09

(0.33%)

마감 23 1월 6:00AM

27.6101

-0.0699

(-0.25%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.88	3.28358208955	26.8	27.68	26.76	2176	27.10305885	SP
4	-0.31	-1.10753840657	27.99	28.11	25.71	4037	27.05815053	SP
12	-0.18	-0.646087580761	27.86	30.77	25.71	6388	28.26255159	SP
26	4.73	20.6100217865	22.95	31.339	21.66	5250	27.60265219	SP
52	6.32	29.5880149813	21.36	31.339	21.02	5749	25.37483064	SP
156	-4.67	-14.4358578053	32.35	34	15.9501	7802	24.46826326	SP
260	1.36	5.16717325228	26.32	57.26	15.9501	14431	36.38057115	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1737588900	27.68	0.09	0.33	27.88	27.88	27.61	1940
1737502500	27.59	0.23	0.84	27.65	27.68	27.59	1025
1737156900	27.36	0.48	1.79	26.82	27.5	26.82	1694
1737070500	26.88	-0.1	-0.35	27.09	27.09	26.85	1778
1736984100	26.9752	0.59	2.25	26.8	27.0026	26.76	4206
1736897700	26.3823	0.44	1.71	26.4	26.4	26.24	2256
1736811300	25.94	-0.06	-0.23	25.75	25.9585	25.71	7938
1736552100	26	-0.83	-3.09	26.24	26.24	25.94	3466
1736379300	26.83	-0.09	-0.33	26.7507	26.83	26.74	1375
1736292900	26.92	-0.37	-1.36	27.12	27.25	26.92	3219
1736206500	27.29	-0.2	-0.73	27.47	27.9	27.18	5536
1735947300	27.49	0.38	1.42	27.53	27.53	27.43	1251
1735860900	27.1052	-0.18	-0.68	27.3183	27.3183	27.03	3413
1735688100	27.29	0.03	0.11	27.41	27.41	27.15	14221
1735601700	27.26	-0.43	-1.55	27.75	27.75	27.1316	1828
1735342500	27.69	-0.41	-1.46	27.54	27.7	27.54	2897
1735256100	28.1	0.18	0.64	27.99	28.1	27.92	6914
1735077840	27.92	0.07	0.25	27.84	28.0875	27.84	3726
1734996900	27.85	-0.05	-0.18	27.63	27.91	27.63	3720
1734737700	27.9	0.06	0.22	27.85	28.07	27.85	2910
1734651300	27.84	-0.06	-0.22	28.125	28.1673	27.8	10495
1734564900	27.9	-1.02	-3.53	28.99	28.99	27.9	8589
1734478500	28.92	0.31	1.08	28.6501	28.92	28.6501	2117
1734392100	28.61	-0.34	-1.17	28.65	28.777	28.61	21394
1734132900	28.95	-0.44	-1.50	28.93	28.98	28.92	1555
1734046500	29.39	-0.16	-0.54	29.57	29.58	29.39	7414
1733960100	29.55	0.17	0.58	29.3725	29.57	29.3	7894
1733873700	29.38	-0.9	-2.97	29.57	30.77	29.25	5205
1733787300	30.28	0.96	3.27	30.36	30.6135	30.28	1583
1733528100	29.3203	0.29	0.99	29.3301	29.4251	28.99	2686
1733441700	29.0316	0.07	0.25	28.91	29.04	28.9001	2952
1733355300	28.96	1.15	4.14	28.34	28.97	28.34	2140
1733268900	27.81	-1.16	-4.00	28.81	28.95	27.81	2373
1733182500	28.9689	0.04	0.12	28.8075	29.0296	28.8075	2196
1732917840	28.9335	0.04	0.13	28.71	28.9851	28.69	5352
1732750500	28.8966	0.54	1.89	28.66	28.8966	28.39	1753
1732664100	28.36	0.24	0.87	28.24	28.41	28.1119	10169
1732577700	28.1157	0.06	0.20	28.18	28.32	28.1157	1913
1732318500	28.06	-0.39	-1.37	27.9514	28.06	27.9514	1379
1732232100	28.45	-0.19	-0.66	27.81	28.52	27.81	2681
1732145700	28.6387	0.06	0.21	28.46	28.6387	28.46	1733
1732059300	28.58	-0.04	-0.14	28.84	28.84	28.4612	2160
1731972900	28.62	0.3	1.06	27.93	28.62	27.865	10806
1731713700	28.32	-0.05	-0.18	27.99	28.4	27.92	5734
1731627300	28.37	-0.37	-1.29	28.45	28.61	28.37	3580
1731540900	28.74	0.28	0.98	28.625	28.74	28.545	10847
1731454500	28.46	0.41	1.46	28.745	28.745	28.39	15540
1731368100	28.05	-0.44	-1.54	28.28	28.615	28.05	11137
1731108900	28.49	-0.91	-3.10	29.39	29.66	27.3	25163
1731022500	29.4	1.15	4.07	29.2	29.485	29.16	7286
1730936100	28.25	-0.7	-2.42	28.04	28.36	28.04	48476
1730849700	28.95	0.54	1.90	28.68	28.95	28.68	873
1730763300	28.41	0.49	1.76	28.95	28.95	28.34	3694
1730500500	27.92	0.2	0.72	28	29.43	27.92	4913
1730414100	27.72	-0.69	-2.43	28.23	28.23	27.72	1165
1730327700	28.41	-0.36	-1.25	28.39	28.62	28.33	6962
1730241300	28.77	0.04	0.14	28.81	28.89	28.735	19231
1730154900	28.7291	0.46	1.63	28.76	28.8084	28.63	3377
1729895700	28.2675	-0.22	-0.76	28.49	28.49	28	462
1729809300	28.485	0.34	1.21	28.28	28.7	28.12	2065
1729722900	28.145	-0.68	-2.34	28.8101	28.8101	28.0301	25704

First Trust Dow Jones In...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관