First Trust Developed Markets ex US AlphaDEX Fund【FDT】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 Developed Markets ex US AlphaDEX Fund (FDT)
First Trust Developed Markets ex US AlphaDEX Fund (FDT) 과거

First Trust Developed Markets ex US AlphaDEX Fund (FDT)

60.16

-0.85

( -1.39% )

업데이트: 02:41:39

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	1.46	2.48722316865	58.7	61.0183	58.565	16569	60.15039474	SP
4	1.95	3.34993987287	58.21	61.0183	56.7436	22707	58.77261534	SP
12	6.16	11.4074074074	54	61.0183	53.2	36277	56.0532692	SP
26	2.59	4.49887093973	57.57	61.0183	52.93	29625	56.12528162	SP
52	4.78	8.63127482846	55.38	61.0183	50.47	27797	55.86061852	SP
156	2.59	4.49887093973	57.57	61.0183	41.2066	42175	51.51119963	SP
260	24.02	66.4637520753	36.14	65.82	34.1712	43750	51.6756316	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1742423700	61.01	0.59	0.98	60.38	61.0183	60.06	27672
1742337300	60.42	-0.16	-0.26	60.41	60.56	60.18	10078
1742250900	60.58	0.84	1.41	60.14	60.6379	60.14	13914
1741991700	59.74	1.09	1.86	59.23	59.74	59.23	12300
1741905300	58.6516	-0.37	-0.62	58.7	58.91	58.565	18432
1741818900	59.02	0.81	1.39	58.695	59.04	58.4101	24291
1741732500	58.21	-0.24	-0.41	58.48	58.6399	57.77	46174
1741646100	58.45	-1.29	-2.16	58.88	59	58.07	23426
1741390500	59.74	0.53	0.90	59.31	59.9	59.0601	16814
1741304100	59.21	-0.34	-0.57	59.38	59.7542	59.12	24417
1741217700	59.55	1.81	3.13	58.81	59.598	58.81	55026
1741131300	57.74	0.02	0.03	57.36	58.15	56.7436	22760
1741044900	57.72	0.08	0.14	58.585	58.68	57.6122	14853
1740785700	57.64	-0.12	-0.21	57.2	57.64	56.9008	17962
1740699300	57.76	-0.45	-0.77	58.27	58.27	57.71	20177
1740612900	58.21	0.13	0.22	58.33	58.71	58.1746	19277
1740526500	58.08	0.39	0.68	58.5634	58.5634	57.9	18969
1740440100	57.69	0.05	0.09	57.98	58.1258	57.6	17857
1740180900	57.6384	-0.62	-1.07	58.26	58.3892	57.551	16605
1740094500	58.26	0.39	0.67	58.206546	58.2899	57.94	14664
1740008100	57.87	-0.47	-0.81	57.88	57.97	57.66	18781
1739921700	58.34	0.41	0.71	58.14	58.4527	58.14	20726
1739576100	57.93	0.3	0.52	57.9527	58.1899	57.8101	19758
1739489700	57.63	0.52	0.91	57.26	57.74	57.1651	15829
1739403300	57.11	-0.1	-0.17	56.7079	57.2432	56.63	48315
1739316900	57.205	0.3	0.52	56.86	57.2728	56.86	23315
1739230500	56.91	0.36	0.64	56.84	56.97	56.84	21148
1738971300	56.5499	-0.48	-0.84	57.074	57.09	56.5499	45844
1738884900	57.03	0.4	0.70	56.91	57.0997	56.86	23511
1738798500	56.635	0.67	1.21	56.28	56.7	56.28	15853
1738712100	55.96	0.73	1.31	55.74	56.1	55.7399	13055
1738625700	55.235	-0.54	-0.96	54.7999	55.46	54.685	61755
1738366500	55.77	-0.41	-0.73	56.2	56.5002	55.76	286356
1738280100	56.18	0.61	1.10	56.18	56.49	55.9386	17998
1738193700	55.57	0.02	0.04	55.52	55.79	55.4291	31973
1738107300	55.55	-0.1	-0.17	55.515	55.7484	55.1301	117235
1738020900	55.6461	-0.36	-0.65	55.64	55.7631	55.4622	48805
1737761700	56.0089	0.59	1.06	55.94	56.19	55.8671	20020
1737675300	55.42	0	0.00	55.42	55.42	55.42	0
1737588900	55.42	0.05	0.09	55.53	55.53	55.26	24714
1737502500	55.37	0.95	1.76	55.02	55.9327	55.02	28312
1737156900	54.415	0.27	0.49	54.4	54.771367	54.35	23200
1737070500	54.15	-0.13	-0.24	54.25	54.35	54.1113	25099
1736984100	54.28	0.64	1.19	54.48	54.48	54.1505	77651
1736897700	53.64	0.08	0.15	53.58	53.76	53.42	78338
1736811300	53.56	0.05	0.09	53.2	53.56	53.2	84085
1736552100	53.51	-0.81	-1.49	53.94	54.13	53.4322	52767
1736379300	54.32	-0.1	-0.18	54.12	54.43	54.08	25341
1736292900	54.42	-0.2	-0.36	54.9211	54.9211	54.305	36483
1736206500	54.615	0.27	0.51	54.82	55.01	54.598431	50626
1735947300	54.34	0.34	0.63	54.26	54.48	54.0725	16339
1735860900	54	-0.08	-0.15	54.24	54.4473	53.81	35373
1735688100	54.08	0.04	0.07	54.12	54.2099	53.8325	29091
1735601700	54.04	-0.08	-0.14	53.89	54.21	53.7047	55997
1735342500	54.1178	-0.15	-0.27	54.07	54.23	53.988	9216
1735256100	54.2634	0.36	0.67	54	54.35	54	17629
1735077840	53.9	0.26	0.48	53.75	53.925	53.75	8715
1734996900	53.64	0.23	0.43	53.37	53.69	53.2075	22454
1734737700	53.41	0.06	0.12	53.1299	53.7696	52.99	28702

First Trust Developed Ma...

Societe Generale Effekten

BNP PARIBAS ISSUANCE

Intesa Sanpaolo

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관