First Trust VI S&P 500 Diversified Dividend Aristocrats ETF【KNGZ】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 VI S&P 500 Diversified Dividend Aristocrats ETF (KNGZ)
First Trust VI S&P 500 Diversified Dividend Aristocrats ETF (KNGZ) 과거

First Trust VI S&P 500 Diversified Dividend Aristocrats ETF (KNGZ)

32.5474

-0.2064

(-0.63%)

종가: 30 12월 6:00AM

32.5474

-0.0374

( -0.11% )

시간외 거래: 9:59AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0.5574	1.7424195061	31.99	32.8	31.99	1772	32.52738093	SP
4	-2.4126	-6.90102974828	34.96	35.0922	31.99	13921	33.23274449	SP
12	-1.5826	-4.63697626721	34.13	35.34	31.99	10154	33.64236469	SP
26	1.2174	3.88573252474	31.33	35.34	31.04	5997	33.47614397	SP
52	2.7074	9.07305630027	29.84	35.34	29.0213	6194	32.10464317	SP
156	5.5074	20.3676035503	27.04	35.34	25.74	6355	31.07610817	SP
260	5.5074	20.3676035503	27.04	35.34	25.74	6355	31.07610817	SP

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1735342500	32.5474	-0.21	-0.63	32.549999	32.6299	32.409999	2162
1735256100	32.7538	0.08	0.26	32.64	32.799999	32.64	1772
1735077840	32.67	0.16	0.49	32.509999	32.67	32.509999	192
1734996900	32.509999	0.14	0.43	32.39	32.509999	32.28	2676
1734737700	32.371299	0.35	1.08	31.99	32.569	31.99	2448
1734651300	32.023899	-0.11	-0.34	32.229999	32.229999	32.023899	2909
1734564900	32.1333	-0.76	-2.30	32.9	33.06	32.1333	39563
1734478500	32.89	-0.3	-0.92	32.979999	33.109	32.88	87476
1734392100	33.1944	-0.22	-0.66	33.42	33.45	33.1944	20663
1734132900	33.415	-0.44	-1.29	33.59	33.59	33.369999	1200
1734046500	33.85	-0.03	-0.09	33.93	33.98	33.85	75005
1733960100	33.8809	-0.21	-0.61	34.0949	34.0949	33.87	2476
1733873700	34.09	-0.27	-0.77	34.39	34.39	34.09	9577
1733787300	34.355	-0.22	-0.62	34.72	34.72	34.355	2574
1733528100	34.57	-0.02	-0.04	34.71	34.71	34.555	2929
1733441700	34.585	-0.1	-0.27	34.66	34.6905	34.585	3078
1733355300	34.68	-0.13	-0.39	34.75	34.75	34.58	6151
1733268900	34.8145	-0.24	-0.67	34.92	34.92	34.77	1448
1733182500	35.05	-0.01	-0.01	35.07	35.07	34.94	2208
1732917840	35.055	0.19	0.55	34.96	35.0922	34.96	156
1732750500	34.8627	-0.2	-0.56	35	35.06	34.825	518
1732664100	35.06	-0.14	-0.40	35.16	35.2	34.94	1647
1732577700	35.2	0.48	1.38	35.02	35.34	35.02	2896
1732318500	34.72	0.27	0.78	34.51	34.7633	34.51	4266
1732232100	34.45	0.49	1.43	34.05	34.6	34.05	3871
1732145700	33.9628	0.07	0.20	33.86	33.9628	33.72	1586
1732059300	33.895	-0.17	-0.50	33.79	33.97	33.79	2066
1731972900	34.0658	0.25	0.75	33.89	34.14	33.89	2106
1731713700	33.8122	-0.31	-0.90	34.12	34.12	33.7873	1505
1731627300	34.12	-0.13	-0.38	34.36	34.36	34.12	5677
1731540900	34.25	-0.07	-0.20	34.32	34.428	34.25	4277
1731454500	34.32	-0.28	-0.79	34.6	34.6	34.29	3382
1731368100	34.595	0.05	0.14	34.71	34.8	34.5501	4957
1731108900	34.545	0.09	0.25	34.58	34.6499	34.505	3306
1731022500	34.46	-0.1	-0.29	34.68	34.68	34.46	1300
1730936100	34.5607	0.7	2.07	34.83	34.83	34.46	1984
1730849700	33.8614	0.27	0.81	33.62	33.8614	33.62	4333
1730763300	33.59	-0.11	-0.31	33.78	33.8728	33.59	5512
1730500500	33.695	0.02	0.05	33.77	33.9596	33.695	3072
1730414100	33.6766	-0.28	-0.82	33.95	33.95	33.6766	185275
1730327700	33.9543	-0.06	-0.16	34.05	34.1566	33.9001	2100
1730241300	34.01	-0.02	-0.06	34.03	34.13	33.93	1452
1730154900	34.0315	0.2	0.60	34	34.05	33.94	918
1729895700	33.83	-0.21	-0.62	34.12	34.12	33.83	2665
1729809300	34.04	-0.07	-0.21	34.09	34.12	33.98	10056
1729722900	34.11	-0.07	-0.20	34.07	34.18	34.07	4189
1729636500	34.1795	-0.14	-0.42	34.18	34.228	34.0618	6060
1729550100	34.3241	-0.41	-1.18	34.77	34.77	34.32	6110
1729290900	34.735	0	0.00	34.7	34.7849	34.66	6537
1729204500	34.735	0.05	0.13	34.68	34.8	34.66	2743
1729118100	34.69	0.2	0.58	34.5	34.77	34.5	6458
1729031700	34.4901	-0.27	-0.78	34.78	34.9064	34.4901	7026
1728945300	34.76	0.29	0.84	34.55	34.82	34.43	7239
1728686100	34.47	0.22	0.63	34.35	34.53	34.35	4001
1728599700	34.2527	-0.12	-0.34	34.2872	34.4399	34.1777	14217
1728513300	34.37	0.3	0.89	34.125	34.43	34.125	1357
1728426900	34.0675	0.11	0.34	34.01	34.08	34.01	719
1728340500	33.9527	-0.23	-0.68	34.13	34.13	33.9128	1031
1728081300	34.185	0.21	0.61	34.13	34.185	33.9507	1903
1727994900	33.9779	-0.18	-0.54	34.14	34.14	33.9	5033
1727908500	34.161	0.06	0.18	34.03	34.2185	34.03	650
1727822100	34.1	-0.28	-0.81	34.41	34.41	34.08	1042
1727735700	34.3796	0.11	0.31	34.31	34.3796	34.1544	2065

First Trust VI S&P 500 D...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관