First Trust International Developed Capital Strength ETF【FICS】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 International Developed Capital Strength ETF (FICS)
First Trust International Developed Capital Strength ETF (FICS) 과거

First Trust International Developed Capital Strength ETF (FICS)

35.6006

-0.2894

(-0.81%)

마감 10 2월 6:00AM

35.614

0.0134

(0.04%)

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.0894	-0.250490333427	35.69	35.969	34.807	27291	35.51300438	SP
4	1.5806	4.64609053498	34.02	36.03	33.22	35743	34.82737782	SP
12	0.8906	2.56583117257	34.71	36.16	33.22	36753	34.77240677	SP
26	1.3706	4.00408997955	34.23	37.93	33.22	30496	35.35930734	SP
52	1.8906	5.60842479976	33.71	37.93	33.0576	29929	34.92917482	SP
156	1.8706	5.54580492143	33.73	37.93	25.28	19762	32.87958591	SP
260	5.4006	17.882781457	30.2	37.93	25.28	15333	33.0270009	SP

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1738971300	35.6006	-0.29	-0.81	35.93	35.939966	35.57	18607
1738884900	35.89	0.06	0.16	35.81	35.969	35.81	36264
1738798500	35.832	0.39	1.09	35.68	35.855	35.67	22005
1738712100	35.4441	0.32	0.92	35.27	35.4856	35.27	21481
1738625700	35.12	-0.31	-0.87	34.9	35.3	34.807	46787
1738366500	35.43	-0.36	-1.01	35.69	35.8999	35.43	9918
1738280100	35.7928	0.35	0.97	35.78	36.03	35.76	42572
1738193700	35.4472	-0.04	-0.12	35.52	35.52	35.34	40496
1738107300	35.4909	0.06	0.16	35.44	35.5	35.29	29947
1738020900	35.4349	0.26	0.75	35.2	35.46	35.2	51715
1737761700	35.1728	0.35	1.01	35.16	35.288	35.1558	47022
1737675300	34.82	0	0.00	34.82	34.82	34.82	0
1737588900	34.82	0.03	0.09	34.9	34.9	34.8116	45299
1737502500	34.79	0.57	1.67	34.55	34.809	34.55	40189
1737156900	34.22	0.15	0.44	34.32	34.39	34.19	20506
1737070500	34.0697	0.16	0.47	33.92	34.16	33.89	20637
1736984100	33.91	0.32	0.95	33.99	33.99	33.75	33678
1736897700	33.59	0.1	0.30	33.56	33.61	33.409999	47960
1736811300	33.49	-0.17	-0.51	33.22	33.5	33.22	33462
1736552100	33.66	-0.37	-1.09	34.02	34.02	33.5612	53427
1736379300	34.03	-0.05	-0.15	33.86	34.08	33.86	48416
1736292900	34.08	-0.03	-0.09	34.36	34.36	34.037	14560
1736206500	34.11	0.17	0.50	34.1	34.3482	34.0971	81216
1735947300	33.94	0.1	0.28	33.96	33.9632	33.841	15917
1735860900	33.8449	-0.11	-0.32	34	34.023257	33.7591	12637
1735688100	33.9549	-0.08	-0.25	34.16	34.23	33.885	44280
1735601700	34.0391	-0.17	-0.50	34.21	34.21	33.88	69045
1735342500	34.21	-0.15	-0.44	34.15	34.25	34.15	4864
1735256100	34.3602	0.06	0.18	34.27	34.388	34.24	14376
1735077840	34.3	0.14	0.41	34.2	34.3	34.11	34845
1734996900	34.16	0.08	0.23	34.11	34.17	33.905	44950
1734737700	34.08	0.12	0.35	33.76	34.245	33.76	29929
1734651300	33.9608	-0.1	-0.29	34.18	34.18	33.94	36264
1734564900	34.06	-0.84	-2.40	34.94	34.94	34.005	27730
1734478500	34.8969	-0.11	-0.31	35.02	35.03	34.885	11928
1734392100	35.005	-0.11	-0.30	35.04	35.12	34.9832	16841
1734132900	35.11	-0.09	-0.25	35.21	35.21	35.03	15297
1734046500	35.1971	-0.34	-0.96	35.38	35.46	35.1971	11539
1733960100	35.54	-0.01	-0.04	35.59	35.62	35.484	20625
1733873700	35.5532	-0.33	-0.91	35.81	35.81	35.55	36020
1733787300	35.88	-0.05	-0.14	36.16	36.16	35.88	26396
1733528100	35.93	-0.12	-0.32	36.08	36.08	35.87	25427
1733441700	36.045	0.23	0.65	36	36.12	35.985	23933
1733355300	35.8132	0.06	0.18	35.78	35.92	35.73	7958
1733268900	35.75	0.01	0.03	35.8	35.97	35.7181	32802
1733182500	35.74	0.17	0.48	35.64	35.74	35.43	7619
1732917840	35.57	0.15	0.43	35.3	35.57	35.3	15962
1732750500	35.4163	0.42	1.19	35.2	35.43	35.2	85865
1732664100	35	-0.2	-0.56	35.09	35.09	34.91	25671
1732577700	35.1975	0.1	0.30	35.39	35.39	35.11	14352
1732318500	35.0939	0.09	0.27	35	35.12	34.98	40512
1732232100	35	0.16	0.46	34.85	35	34.7899	20829
1732145700	34.84	0.03	0.09	34.73	34.84	34.58	13929
1732059300	34.81	0.01	0.04	34.51	34.87	34.4699	112884
1731972900	34.7975	0.14	0.40	34.64	34.9	34.62	141413
1731713700	34.66	-0.04	-0.12	34.71	34.83	34.55	150689
1731627300	34.7	-0.23	-0.66	35.06	35.13	34.7	67774
1731540900	34.93	-0.12	-0.34	34.97	34.97	34.712	52572
1731454500	35.05	-0.54	-1.53	35.25	35.25	34.85	61077
1731368100	35.5944	0.07	0.21	35.71	35.71	35.57	14498

First Trust Internationa...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관