First Trust International Equity Opportunities【FPXI】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
ETFs
미국
NASDAQ
First Trust International Equity Opportunities (FPXI)
First Trust International Equity Opportunities (FPXI) 과거

First Trust International Equity Opportunities (FPXI)

52.32

0.25

( 0.48% )

업데이트: 02:09:38

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.25	0.480122911465	52.07	52.745	51.571	11162	52.0780028	SP
4	3.55	7.27906499897	48.77	52.745	48.77	9027	51.01070408	SP
12	3.62	7.43326488706	48.7	52.745	46.7838	12577	49.27231311	SP
26	6.38	13.8876795821	45.94	52.745	45.78	10141	48.77416958	SP
52	8.83	20.3035180501	43.49	52.745	42.45	11245	47.49718995	SP
156	0.95	1.84932840179	51.37	52.9178	33.7301	37395	42.75895197	SP
260	9.52	22.2429906542	42.8	79.3132	30.13	80303	57.54106345	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739403300	52.07	-0.09	-0.17	51.42	52.2552	51.42	19028
1739316900	52.16	-0.4	-0.76	52.19	52.2829	52.0101	8596
1739230500	52.56	0.86	1.66	52.72	52.745	52.53	6416
1738971300	51.7	-0.55	-1.05	52.38	52.52	51.571	14123
1738884900	52.25	0.02	0.04	52.07	52.31	52.05	8377
1738798500	52.23	0.74	1.44	51.67	52.23	51.67	6967
1738712100	51.49	1.31	2.61	50.85	51.53	50.85	7764
1738625700	50.18	-0.66	-1.30	49.94	50.5623	49.79	19117
1738366500	50.84	-0.22	-0.43	51.13	51.6193	50.84	9010
1738280100	51.06	0.67	1.33	50.88	51.312	50.88	9836
1738193700	50.39	0.1	0.20	50.7	50.7	50.37	7535
1738107300	50.29	0.69	1.39	49.72	50.29	49.72	9270
1738020900	49.6	-1.41	-2.76	49.6	50.005	49.33	8102
1737761700	51.01	0.26	0.51	50.97	51.4099	50.97	5572
1737675300	50.75	0	0.00	50.75	50.75	50.75	0
1737588900	50.75	0.74	1.48	50.61	50.881475	50.61	5115
1737502500	50.01	1.11	2.27	49.63	50.01	49.42	10277
1737156900	48.9	0.09	0.18	49.16	49.18	48.9	6043
1737070500	48.81	0.06	0.12	48.77	49.04	48.77	4325
1736984100	48.75	0.97	2.03	48.58	48.75	48.485	12026
1736897700	47.78	0.38	0.80	47.7	47.94	47.5471	5767
1736811300	47.4	-0.32	-0.67	47.29	47.4	47.2845	7173
1736552100	47.72	-0.65	-1.34	48.13	48.13	47.42	38930
1736379300	48.37	0.17	0.35	47.96	48.37	47.88	43618
1736292900	48.2	-0.5	-1.03	48.92	48.92	48.07	32031
1736206500	48.7	0.41	0.85	48.68	48.93	48.67	13194
1735947300	48.29	1	2.11	47.62	48.29	47.62	11046
1735860900	47.29	0.14	0.30	47.27	47.62	46.98	10963
1735688100	47.15	0.04	0.08	47.23	47.3699	47.01	31045
1735601700	47.11	-0.71	-1.48	47.13	47.37	46.7838	22596
1735342500	47.82	-0.08	-0.17	47.68	47.82	47.43	7357
1735256100	47.9	0.17	0.36	47.55	47.95	47.55	6240
1735077840	47.73	0.17	0.36	47.49	47.75	47.49	2847
1734996900	47.56	-0.19	-0.40	47.65	47.65	47.231	12551
1734737700	47.75	0.31	0.65	46.82	48.055	46.77	7956
1734651300	47.44	-0.14	-0.29	47.85	47.8513	47.42	13697
1734564900	47.58	-1.82	-3.68	49.31	49.4468	47.44	10676
1734478500	49.4	-0.52	-1.04	49.62	49.62	49.36	7729
1734392100	49.92	0.06	0.12	49.99	50.12	49.73	60828
1734132900	49.86	-0.1	-0.20	50.05	50.3057	49.84	7478
1734046500	49.96	-0.17	-0.34	49.91	50.275	49.91	4950
1733960100	50.13	0.83	1.68	49.71	50.1347	49.71	11267
1733873700	49.3	-0.71	-1.42	49.79	49.79	49.28	6435
1733787300	50.01	-0.36	-0.71	50.51	50.7871	50.01	5098
1733528100	50.37	-0.07	-0.13	50.44	50.515	50.28	7198
1733441700	50.435	-0.37	-0.72	50.57	50.6122	50.3	10570
1733355300	50.8	0.65	1.30	50.39	50.8	50.28	5692
1733268900	50.15	-0.11	-0.22	49.96	50.3641	49.96	7617
1733182500	50.26	0.34	0.68	50.22	50.26	49.95	11354
1732917840	49.92	0.11	0.22	49.79	50.0181	49.79	1883
1732750500	49.81	-0.05	-0.09	50.04	50.21	49.655	8594
1732664100	49.855	-0.41	-0.81	50.14	50.14	49.74	6253
1732577700	50.26	0.78	1.58	50.27	50.27	49.87	16614
1732318500	49.48	0.38	0.78	49.13	49.58	49.13	6808
1732232100	49.095	0.49	1.02	48.7	49.24	48.7	51060
1732145700	48.6	-0.19	-0.39	48.51	48.6	48.2014	7953
1732059300	48.79	0.66	1.37	47.93	48.79	47.93	6212
1731972900	48.13	-0.26	-0.54	48.32	48.43	48.04	7363
1731713700	48.39	-0.85	-1.73	48.58	48.58	48	20256
1731627300	49.24	-0.2	-0.40	49.07	49.24	48.98	7036
1731540900	49.44	0.52	1.06	49.23	49.562	49.22	3065

First Trust Internationa...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관