Hot Features
프리미엄
First Trust Small Cap Growth AlphaDEX Fund (FYC)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.49 | -5.68570343168 | 78.97 | 79.08 | 73.4501 | 24510 | 76.12338953 | SP |
| 4 | -4.73 | -5.97146824896 | 79.21 | 81.23 | 73.4501 | 37709 | 78.78278264 | SP |
| 12 | -9.67 | -11.4913844326 | 84.15 | 84.62 | 73.4501 | 53131 | 79.14487302 | SP |
| 26 | 1.5 | 2.05535763223 | 72.98 | 85 | 68.26 | 38965 | 78.92738559 | SP |
| 52 | 10.88 | 17.106918239 | 63.6 | 85 | 60.515 | 26858 | 75.54031495 | SP |
| 156 | 8.48 | 12.8484848485 | 66 | 85 | 51.3899 | 24816 | 64.699273 | SP |
| 260 | 29.38 | 65.1441241685 | 45.1 | 85 | 26.84 | 35309 | 62.18126357 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740612900 | 74.48 | 0.19 | 0.26 | 74.7621 | 75.3031 | 74.205 | 42506 |
| 1740526500 | 74.29 | -0.4 | -0.54 | 74.092 | 74.545 | 73.4501 | 19359 |
| 1740440100 | 74.69 | -0.44 | -0.59 | 75.08 | 75.29 | 74.01 | 29709 |
| 1740180900 | 75.13 | -2.54 | -3.27 | 78.2 | 78.2 | 75.01 | 24086 |
| 1740094500 | 77.67 | -1.06 | -1.35 | 77.9316 | 77.9316 | 77.0207 | 25233 |
| 1740008100 | 78.73 | -0.8 | -1.01 | 78.97 | 79.08 | 78.4425 | 24161 |
| 1739921700 | 79.53 | 0.25 | 0.32 | 79.4638 | 79.685 | 78.957 | 56972 |
| 1739576100 | 79.28 | -0.07 | -0.09 | 79.5368 | 79.6703 | 79.0305 | 21901 |
| 1739489700 | 79.35 | 0.82 | 1.04 | 79.01 | 79.49 | 78.3109 | 34639 |
| 1739403300 | 78.53 | -0.35 | -0.44 | 77.93 | 78.65 | 77.93 | 111164 |
| 1739316900 | 78.88 | -1.14 | -1.42 | 79.98 | 79.98 | 78.8306 | 47913 |
| 1739230500 | 80.02 | 0.1 | 0.13 | 80.5 | 80.5 | 79.6756 | 30554 |
| 1738971300 | 79.92 | -0.54 | -0.67 | 80.7523 | 81.01 | 79.69 | 16695 |
| 1738884900 | 80.46 | -0.07 | -0.09 | 81.23 | 81.23 | 79.9301 | 13732 |
| 1738798500 | 80.53 | 0.79 | 0.99 | 79.92 | 80.6511 | 79.83 | 31411 |
| 1738712100 | 79.74 | 0.99 | 1.26 | 78.99 | 79.74 | 78.9425 | 56196 |
| 1738625700 | 78.75 | -0.49 | -0.62 | 77.29 | 79.25 | 77.29 | 43902 |
| 1738366500 | 79.24 | -0.76 | -0.95 | 80.42 | 80.5749 | 79.115 | 72128 |
| 1738280100 | 80 | 0.63 | 0.79 | 80.04 | 80.5789 | 79.735 | 36354 |
| 1738193700 | 79.37 | 0.05 | 0.06 | 79.21 | 79.565 | 78.7147 | 20359 |
| 1738107300 | 79.32 | 0.68 | 0.86 | 78.78 | 79.4587 | 78.5973 | 36565 |
| 1738020900 | 78.64 | -1.67 | -2.08 | 79.29 | 79.8399 | 78.156 | 28583 |
| 1737761700 | 80.31 | 0.19 | 0.24 | 80.41 | 80.6484 | 80.0925 | 36354 |
| 1737675300 | 80.12 | 0 | 0.00 | 80.12 | 80.12 | 80.12 | 0 |
| 1737588900 | 80.12 | -0.45 | -0.56 | 80.69 | 80.8 | 79.9901 | 194443 |
| 1737502500 | 80.57 | 1.57 | 1.99 | 79.5243 | 80.57 | 79.46 | 26658 |
| 1737156900 | 79 | 0.36 | 0.46 | 79.61 | 79.61 | 78.6772 | 42505 |
| 1737070500 | 78.64 | 0.11 | 0.14 | 78.63 | 78.77 | 78.2781 | 130756 |
| 1736984100 | 78.53 | 1.81 | 2.36 | 78.79 | 78.807 | 77.93 | 30350 |
| 1736897700 | 76.72 | 1.12 | 1.48 | 76.49 | 76.89 | 75.8 | 51295 |
| 1736811300 | 75.6 | 0.07 | 0.09 | 74.65 | 75.6 | 74.42 | 39874 |
| 1736552100 | 75.53 | -2.02 | -2.60 | 76.4 | 76.4 | 75.0512 | 54396 |
| 1736379300 | 77.55 | -0.22 | -0.28 | 76.82 | 77.7385 | 76.44 | 31774 |
| 1736292900 | 77.77 | -1.07 | -1.36 | 79.2695 | 79.2956 | 77.13 | 80231 |
| 1736206500 | 78.84 | -0.27 | -0.34 | 79.74 | 79.74 | 78.73 | 28969 |
| 1735947300 | 79.11 | 1.44 | 1.85 | 77.9 | 79.11 | 77.9 | 86066 |
| 1735860900 | 77.67 | 0.24 | 0.31 | 78.425 | 78.425 | 77.0117 | 39018 |
| 1735688100 | 77.43 | 0.02 | 0.03 | 78.11 | 78.2033 | 77.1 | 64594 |
| 1735601700 | 77.41 | -0.99 | -1.26 | 77.32 | 77.91 | 76.51 | 223604 |
| 1735342500 | 78.4 | -1.43 | -1.79 | 79.2305 | 79.39 | 77.57 | 18629 |
| 1735256100 | 79.83 | 0.88 | 1.11 | 78.68 | 79.85 | 78.2941 | 15843 |
| 1735077840 | 78.95 | 0.65 | 0.83 | 78.51 | 78.95 | 77.94 | 15775 |
| 1734996900 | 78.3 | -0.5 | -0.63 | 78.75 | 78.75 | 77.424 | 75553 |
| 1734737700 | 78.8 | 1.06 | 1.36 | 77.4265 | 79.315 | 77.4265 | 21850 |
| 1734651300 | 77.74 | 0.13 | 0.17 | 79.0095 | 79.0095 | 77.41 | 37302 |
| 1734564900 | 77.61 | -3.81 | -4.68 | 81.74609 | 81.81 | 77.1395 | 218001 |
| 1734478500 | 81.42 | -0.95 | -1.15 | 82.11 | 82.11 | 81.03 | 29665 |
| 1734392100 | 82.37 | 1 | 1.23 | 81.69 | 82.649 | 81.352 | 19205 |
| 1734132900 | 81.37 | -0.53 | -0.65 | 81.74 | 81.9499 | 80.9041 | 31775 |
| 1734046500 | 81.9 | -1.02 | -1.23 | 82.923 | 82.93 | 81.9 | 206299 |
| 1733960100 | 82.92 | 0.68 | 0.83 | 82.65 | 83.25 | 82.4308 | 97556 |
| 1733873700 | 82.24 | -0.36 | -0.44 | 82.315 | 82.93 | 82.13 | 20648 |
| 1733787300 | 82.6 | -1.34 | -1.60 | 84.0422 | 84.12 | 82.44 | 24530 |
| 1733528100 | 83.94 | 0.2 | 0.24 | 83.85 | 84.4273 | 83.85 | 51501 |
| 1733441700 | 83.74 | -0.83 | -0.98 | 84.3653 | 84.5289 | 83.62 | 22072 |
| 1733355300 | 84.57 | 0.72 | 0.86 | 84.15 | 84.62 | 83.83 | 20348 |
| 1733268900 | 83.85 | -0.41 | -0.49 | 84.43 | 84.5 | 83.5879 | 160699 |
| 1733182500 | 84.26 | -0.38 | -0.45 | 84.64 | 84.64 | 83.885 | 71664 |
| 1732917840 | 84.64 | 0.54 | 0.64 | 84.56 | 84.79 | 84.4628 | 19706 |
| 1732750500 | 84.1 | 0.03 | 0.04 | 84.72 | 84.72 | 83.8 | 22663 |
