First Trust International Developed Capital Strength ETF【FICS】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

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)

36.97

-0.44

(-1.18%)

종가: 12 3월 5:00AM

36.97

0.00

( 0.00% )

시간외 거래: 5:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.3042	0.829655973687	36.6658	37.8186	36.5328	36043	37.34748241	SP
4	1.19	3.3258803801	35.78	37.8186	35.78	23369	36.86034294	SP
12	2.085	5.97678085137	34.885	37.8186	33.22	29667	35.20906171	SP
26	0.72	1.98620689655	36.25	37.93	33.22	29097	35.52333038	SP
52	2.02	5.77968526466	34.95	37.93	33.0576	28485	35.1257912	SP
156	5.63	17.9642629228	31.34	37.93	25.28	19674	33.01115323	SP
260	6.77	22.417218543	30.2	37.93	25.28	15269	33.12113235	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741646100	37.41	-0.41	-1.08	37.58	37.667	37.175	26348
1741390500	37.8186	0.53	1.42	37.5132	37.8186	37.4339	15698
1741304100	37.29	-0.32	-0.85	37.36	37.6	37.245	47953
1741217700	37.61	0.53	1.44	37.41	37.67	37.3285	34188
1741131300	37.0751	0.24	0.65	36.6658	37.3835	36.5328	56029
1741044900	36.8363	0.49	1.35	37.04	37.085	36.675	9270
1740785700	36.3444	0.05	0.15	36.3	36.36	36.03	17160
1740699300	36.29	-0.43	-1.17	36.48	36.51	36.29	11170
1740612900	36.72	-0.13	-0.35	36.8	36.931988	36.66	6074
1740526500	36.85	0.28	0.76	36.818448	36.93	36.7105	20041
1740440100	36.5729	0.11	0.31	36.64	36.7889	36.56	13775
1740180900	36.46	-0.22	-0.60	36.67	36.67	36.4	12328
1740094500	36.68	0.17	0.47	36.6	36.7489	36.475	21462
1740008100	36.51	-0.43	-1.16	36.55	36.5884	36.43	25741
1739921700	36.94	0.17	0.48	36.9499	36.95	36.88	14529
1739576100	36.765	-0.04	-0.12	37	37	36.7648	12404
1739489700	36.8074	0.51	1.40	36.54	36.8074	36.5	19928
1739403300	36.3	0.3	0.82	36.02	36.4082	36.02	67558
1739316900	36.0047	0.22	0.61	35.78	36.0434	35.78	12346
1739230500	35.7866	0.19	0.52	35.73	35.89	35.73	36910
1738971300	35.6006	-0.29	-0.81	35.939966	35.939966	35.57	15446
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	21102
1738625700	35.12	-0.31	-0.87	34.9	35.3	34.83	45519
1738366500	35.43	-0.36	-1.01	35.69	35.8999	35.43	9930
1738280100	35.7928	0.35	0.97	35.78	36.03	35.76	42602
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	40164
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	33.87	33.87	33.5612	50536
1736379300	34.03	-0.05	-0.15	33.9092	34.08	33.8701	48261
1736292900	34.08	-0.03	-0.09	34.227	34.24	34.037	13472
1736206500	34.11	0.17	0.50	34.164	34.3482	34.0971	81152
1735947300	33.94	0.1	0.28	33.91	33.9632	33.841	15732
1735860900	33.8449	-0.11	-0.32	33.98	34.023257	33.7591	11271
1735688100	33.9549	-0.08	-0.25	34.16	34.23	33.885	44280
1735601700	34.0391	-0.17	-0.50	34.06	34.1899	33.88	56948
1735342500	34.21	-0.15	-0.44	34.25	34.25	34.15	4149
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	44318
1734737700	34.08	0.12	0.35	33.9699	34.245	33.9699	27898
1734651300	33.9608	-0.1	-0.29	34.135	34.135	33.94	34965
1734564900	34.06	-0.84	-2.40	34.77	34.81	34.005	23988
1734478500	34.8969	-0.11	-0.31	34.885	35.03	34.885	11138
1734392100	35.005	-0.11	-0.30	35	35.12	34.9832	16130
1734132900	35.11	-0.09	-0.25	35.17	35.17	35.03	14191
1734046500	35.1971	-0.34	-0.96	35.371	35.46	35.1971	11106
1733960100	35.54	-0.01	-0.04	35.59	35.62	35.484	20373

First Trust Internationa...

Core Scientific

State Street Global Advi...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관