First Trust Capital Strength【FTCS】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQ
First Trust Capital Strength (FTCS)
First Trust Capital Strength (FTCS) 과거

First Trust Capital Strength (FTCS)

89.40

-1.02

(-1.13%)

종가: 15 2월 6:00AM

89.40

0.00

( 0.00% )

시간외 거래: 6:30AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.68	-0.754884547069	90.08	90.42	89.319	283930	90.04202181	SP
4	0.11	0.123194086684	89.29	91.24	89.0201	310440	90.08825774	SP
12	-3	-3.24675324675	92.4	94.23	86.12	270458	89.66723156	SP
26	3.29	3.82069446057	86.11	94.23	86.11	249674	90.13478102	SP
52	7.61	9.30431593104	81.79	94.23	81.16	287810	86.75773369	SP
156	13.26	17.4152876281	76.14	94.23	66.01	351956	77.82160099	SP
260	26.26	41.5901171999	63.14	94.23	42.46	406961	71.84677125	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1739576100	89.4	-1.02	-1.13	90.27	90.2825	89.4	197291
1739489700	90.42	0.73	0.82	89.92	90.42	89.695	353767
1739403300	89.685	-0.55	-0.60	89.4	89.82	89.319	250661
1739316900	90.23	0.33	0.37	89.9	90.25	89.7303	342352
1739230500	89.9	0.24	0.27	89.87	89.93	89.46	300479
1738971300	89.66	-0.51	-0.57	90.28	90.28	89.52	198091
1738884900	90.17	-0.07	-0.08	90.28	90.31	89.7748	265655
1738798500	90.24	0.47	0.52	89.88	90.25	89.47	252660
1738712100	89.77	-0.2	-0.22	89.86	90.0099	89.68	262926
1738625700	89.97	-0.31	-0.34	89.39	90.2399	89.0201	356820
1738366500	90.28	-0.77	-0.85	90.7157	90.93	90.21	334925
1738280100	91.05	0.94	1.04	90.55	91.24	90.53	361097
1738193700	90.11	-0.21	-0.23	90.24	90.71	90.075	258814
1738107300	90.32	-0.89	-0.98	90.97	91.1999	90.31	345462
1738020900	91.21	1.28	1.42	89.91	91.21	89.91	256226
1737761700	89.93	0.18	0.20	89.83	90.166954	89.74	409474
1737675300	89.75	0	0.00	89.75	89.75	89.75	0
1737588900	89.75	-0.09	-0.10	89.88	90.03	89.6448	450532
1737502500	89.84	0.75	0.84	89.54	89.978	89.54	288055
1737156900	89.09	0.1	0.11	89.29	89.44	89.06	376479
1737070500	88.99	0.79	0.90	88.23	88.99	88	271547
1736984100	88.2	0.68	0.78	88.53	88.5499	87.84	249083
1736897700	87.52	0.46	0.53	87.23	87.52	86.8526	270317
1736811300	87.06	0.67	0.78	86.12	87.12	86.12	291376
1736552100	86.39	-1.18	-1.35	87.03	87.2585	86.2784	284678
1736379300	87.57	0.49	0.56	87.02	87.63	86.7768	274524
1736292900	87.08	0.04	0.05	87.19	87.76	86.83	444554
1736206500	87.04	-0.71	-0.81	87.73	87.8836	86.91	286646
1735947300	87.75	0.36	0.41	87.57	87.95	87.2501	286894
1735860900	87.39	-0.43	-0.49	88.04	88.3299	87.04	297915
1735688100	87.82	0.11	0.13	87.93	88.1039	87.5	246606
1735601700	87.71	-0.96	-1.08	88.05	88.05	87.155	606261
1735342500	88.67	-0.5	-0.56	88.78	89.21	88.27	233871
1735256100	89.17	0.2	0.22	88.66	89.2291	88.66	157645
1735077840	88.97	0.77	0.87	88.18	88.97	88.08	87856
1734996900	88.2	0.04	0.05	87.98	88.309	87.47	200183
1734737700	88.16	0.54	0.62	87.22	88.77	87.2	274346
1734651300	87.62	-0.01	-0.01	88.08	88.4728	87.53	370942
1734564900	87.63	-1.9	-2.12	89.4	89.67	87.63	423619
1734478500	89.53	-0.3	-0.33	89.63	89.8899	89.3567	313049
1734392100	89.83	-0.54	-0.60	90.35	90.44	89.7999	402732
1734132900	90.37	-0.58	-0.64	90.6	90.71	90.25	157111
1734046500	90.95	-0.22	-0.24	91.28	91.46	90.95	196433
1733960100	91.17	-0.45	-0.49	91.65	91.84	91.17	217312
1733873700	91.62	-0.05	-0.05	91.6	91.91	90.97	311147
1733787300	91.67	-0.79	-0.85	92.5	92.5	91.6501	216418
1733528100	92.46	-0.34	-0.37	92.87	93.04	92.425	173308
1733441700	92.8	-0.18	-0.19	93.01	93.0535	92.6626	186453
1733355300	92.98	-0.23	-0.25	93.04	93.04	92.680263	151414
1733268900	93.21	-0.36	-0.38	93.75	93.9095	92.96	197816
1733182500	93.57	-0.46	-0.49	94.1	94.1	93.27	321752
1732917840	94.03	0.29	0.31	93.73	94.149	93.72	59569
1732750500	93.74	0.03	0.03	93.9	94.23	93.68	185485
1732664100	93.71	0.45	0.48	93.43	93.78	93.05	196379
1732577700	93.26	0.44	0.47	93.2	93.48	92.85	245492
1732318500	92.82	0.65	0.71	92.42	92.9499	92.33	156818
1732232100	92.17	1	1.10	91.52	92.21	91.115	588618
1732145700	91.17	0.33	0.36	90.87	91.24	90.422586	232321
1732059300	90.84	-0.4	-0.44	90.78	91.0598	90.43	288458
1731972900	91.24	0.27	0.30	90.85	91.4494	90.77	161033
1731713700	90.97	-0.52	-0.57	91.22	91.4632	90.89	232038

First Trust Capital Stre...

Societe Generale Effekten

European Investment Bank

BNP Paribas Issuance

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관