First Trust Germany AlphaDEX Fund (FGM)
NASDAQ
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.1605 | 0.385169186465 | 41.67 | 42.15 | 41.41 | 472 | 41.7008166 | SP |
4 | 3.6705 | 9.61871069182 | 38.16 | 42.15 | 37.84 | 278 | 40.37487593 | SP |
12 | 3.7405 | 9.82016277238 | 38.09 | 42.15 | 37.54 | 592 | 39.29324941 | SP |
26 | 4.1005 | 10.8680095415 | 37.73 | 42.15 | 35 | 395 | 38.99799198 | SP |
52 | 3.7905 | 9.96451104101 | 38.04 | 42.15 | 35 | 789 | 38.68840059 | SP |
156 | -9.5135 | -18.528942038 | 51.344 | 52.7499 | 27.54 | 3840 | 41.13841028 | SP |
260 | -1.2895 | -2.99049165121 | 43.12 | 60.8168 | 24.38 | 4432 | 44.07165626 | SP |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1738366500 | 41.8305 | -0.22 | -0.52 | 41.97 | 42.02 | 41.8305 | 250 |
1738280100 | 42.0498 | 0.42 | 1.01 | 42.13 | 42.15 | 42.0498 | 162 |
1738193700 | 41.63 | -0.05 | -0.12 | 41.62 | 41.7 | 41.62 | 849 |
1738107300 | 41.6797 | 0.09 | 0.22 | 41.46 | 41.6797 | 41.46 | 344 |
1738020900 | 41.59 | -0.12 | -0.29 | 41.41 | 41.59 | 41.41 | 5 |
1737761700 | 41.7122 | 1.11 | 2.74 | 41.67 | 41.7122 | 41.65 | 1002 |
1737675300 | 40.6 | 0 | 0.00 | 40.6 | 40.6 | 40.6 | 0 |
1737588900 | 40.6 | 0.03 | 0.07 | 40.8 | 40.8 | 40.6 | 37 |
1737502500 | 40.57 | 0.94 | 2.36 | 40.08 | 40.57 | 40.08 | 216 |
1737156900 | 39.6329 | 0.41 | 1.06 | 39.6329 | 39.6329 | 39.6329 | 13 |
1737070500 | 39.2189 | -0.03 | -0.07 | 39.2189 | 39.2189 | 39.2189 | 12 |
1736984100 | 39.2447 | 0.67 | 1.74 | 39.031 | 39.2447 | 39.031 | 905 |
1736897700 | 38.5743 | 0.53 | 1.41 | 38.48 | 38.5743 | 38.48 | 526 |
1736811300 | 38.0398 | -0.18 | -0.47 | 37.84 | 38.0398 | 37.84 | 136 |
1736552100 | 38.22 | -0.64 | -1.65 | 38.57 | 38.57 | 38.21 | 118 |
1736379300 | 38.8608 | -0.07 | -0.18 | 38.64 | 38.8608 | 38.64 | 208 |
1736292900 | 38.93 | -0.15 | -0.38 | 39.36 | 39.36 | 38.93 | 47 |
1736206500 | 39.08 | 0.92 | 2.41 | 38.75 | 39.08 | 38.75 | 120 |
1735947300 | 38.16 | 0.14 | 0.38 | 38.16 | 38.16 | 38.16 | 40 |
1735860900 | 38.015 | -0.39 | -1.02 | 38.2 | 38.2 | 37.9284 | 852 |
1735688100 | 38.4052 | 0.11 | 0.29 | 38.46 | 38.46 | 38.19 | 1056 |
1735601700 | 38.2937 | -0.28 | -0.72 | 38.29 | 38.33 | 38.04 | 634 |
1735342500 | 38.57 | -0.21 | -0.54 | 38.55 | 38.57 | 38.55 | 60 |
1735256100 | 38.7791 | 0.19 | 0.50 | 38.65 | 38.7791 | 38.65 | 2293 |
1735077840 | 38.5867 | 0.32 | 0.83 | 38.5553 | 38.5867 | 38.46 | 374 |
1734996900 | 38.27 | -0.06 | -0.14 | 38.24 | 38.27 | 38.22 | 116 |
1734737700 | 38.325 | 0.23 | 0.61 | 38.24 | 38.37 | 38.24 | 451 |
1734651300 | 38.0942 | 0.16 | 0.43 | 38.1 | 38.1 | 38.0942 | 101 |
1734564900 | 37.93 | -1.1 | -2.81 | 39.06 | 39.06 | 37.93 | 584 |
1734478500 | 39.0278 | -0.07 | -0.18 | 35.98 | 39.13 | 35.98 | 282 |
1734392100 | 39.1 | -0.4 | -1.02 | 39.25 | 39.2713 | 39.1 | 396 |
1734132900 | 39.5012 | 0.14 | 0.36 | 39.57 | 39.57 | 39.5012 | 2 |
1734046500 | 39.36 | -0.35 | -0.88 | 39.47 | 39.47 | 39.36 | 95 |
1733960100 | 39.7102 | 0.1 | 0.26 | 39.65 | 39.72 | 39.65 | 14593 |
1733873700 | 39.606 | -0.15 | -0.39 | 39.62 | 39.62 | 39.57 | 50 |
1733787300 | 39.76 | -0.19 | -0.48 | 39.89 | 39.89 | 39.76 | 12 |
1733528100 | 39.95 | -0.13 | -0.32 | 40.08 | 40.08 | 39.95 | 49 |
1733441700 | 40.08 | 0.88 | 2.24 | 39.82 | 40.08 | 39.82 | 55 |
1733355300 | 39.2 | 0.27 | 0.70 | 39.21 | 39.21 | 39.2 | 32 |
1733268900 | 38.9263 | 0.28 | 0.72 | 38.79 | 38.9263 | 38.79 | 1765 |
1733182500 | 38.6466 | 0.02 | 0.06 | 38.62 | 38.6466 | 38.62 | 33 |
1732917840 | 38.6238 | 0.67 | 1.77 | 38.2601 | 38.6238 | 38.2601 | 175 |
1732750500 | 37.9525 | 0.25 | 0.67 | 37.92 | 37.9525 | 37.92 | 2 |
1732664100 | 37.7 | -0.29 | -0.76 | 37.96 | 37.96 | 37.7 | 2 |
1732577700 | 37.99 | 0.32 | 0.85 | 38.13 | 38.13 | 37.99 | 7 |
1732318500 | 37.67 | 0.13 | 0.35 | 37.61 | 37.67 | 37.61 | 52 |
1732232100 | 37.54 | -0.3 | -0.80 | 37.65 | 37.65 | 37.54 | 30 |
1732145700 | 37.8418 | -0.22 | -0.59 | 37.68 | 37.8418 | 37.68 | 88 |
1732059300 | 38.0649 | -0.06 | -0.16 | 37.97 | 38.0649 | 37.97 | 325 |
1731972900 | 38.1241 | -0.1 | -0.25 | 37.99 | 38.1241 | 37.99 | 28 |
1731713700 | 38.22 | 0.41 | 1.08 | 38.25 | 38.25 | 38.22 | 26 |
1731627300 | 37.81 | 0.17 | 0.45 | 38.07 | 38.07 | 37.81 | 108 |
1731540900 | 37.64 | -0.14 | -0.37 | 37.69 | 37.69 | 37.64 | 73 |
1731454500 | 37.7791 | -0.75 | -1.95 | 37.56 | 37.81 | 37.55 | 2308 |
1731368100 | 38.5292 | 0.39 | 1.01 | 38.55 | 38.55 | 38.5292 | 354 |
1731108900 | 38.1423 | -0.57 | -1.47 | 38.2 | 38.2 | 38.09 | 990 |
1731022500 | 38.7133 | 0.79 | 2.08 | 38.7133 | 38.7133 | 38.7133 | 1 |
1730936100 | 37.9231 | -1.03 | -2.64 | 39.08 | 39.08 | 37.9231 | 6 |
1730849700 | 38.9525 | 0.42 | 1.10 | 38.9525 | 38.9525 | 38.9525 | 1 |
1730763300 | 38.5286 | 0.05 | 0.14 | 38.5286 | 38.5286 | 38.5286 | 0 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관