First Trust Dow Jones International Internet ETF【FDNI】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQI
First Trust Dow Jones International Internet ETF (FDNI)
First Trust Dow Jones International Internet ETF (FDNI) 과거

First Trust Dow Jones International Internet ETF (FDNI)

26.9031

-0.11365

(-0.42%)

마감 09 1월 6:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1736373600	26.903052	-0.11	-0.42	26.800793	26.929811	26.738602	0
1736287200	27.016703	-0.6	-2.18	27.284692	27.333354	26.971762	0
1736200800	27.617724	0.13	0.46	27.617977	27.780957	27.530944	0
1735941600	27.490929	0.28	1.02	27.376554	27.505707	27.376554	0
1735855200	27.212551	-0.11	-0.42	27.144537	27.251634	27.080321	0
1735682400	27.327028	-0.04	-0.14	27.336526	27.410086	27.300873	0
1735596000	27.366091	-0.29	-1.05	27.517949	27.522507	27.269127	0
1735336800	27.657193	-0.24	-0.87	27.800571	27.802075	27.529976	0
1735250400	27.900783	-0.1	-0.35	27.951691	27.951691	27.886183	0
1735077600	27.997936	0.14	0.51	27.918307	28.00114	27.899557	0
1734991200	27.854996	-0.09	-0.31	27.8278	27.876377	27.73832	0
1734732000	27.940252	-0.03	-0.12	27.829237	28.009006	27.648504	0
1734645600	27.975177	-0.29	-1.04	28.086601	28.162637	27.917906	0
1734559200	28.268589	-0.52	-1.80	28.854716	28.88239	28.258242	0
1734472800	28.788023	0.03	0.09	28.655205	28.816302	28.614564	0
1734386400	28.761197	-0.25	-0.86	28.810082	28.853235	28.751938	0
1734127200	29.009646	-0.59	-2.00	29.146078	29.149853	28.892577	0
1734040800	29.602084	0.13	0.43	29.610204	29.711265	29.549742	0
1733954400	29.476313	0.03	0.12	29.3361	29.477353	29.284458	0
1733868000	29.442006	-0.43	-1.45	29.703382	29.704889	29.396079	0
1733781600	29.876362	0.51	1.73	29.87511	30.123056	29.873945	0
1733522400	29.367366	0.38	1.31	29.195296	29.433559	29.186139	0
1733436000	28.986206	-0.04	-0.14	28.970864	29.030743	28.874696	0
1733349600	29.026132	0.11	0.39	28.882517	29.071126	28.879821	0
1733263200	28.914192	0.03	0.11	28.93811	28.939376	28.812536	0
1733176800	28.883601	0.09	0.32	28.897356	28.921088	28.751848	0
1732917600	28.790203	-0.1	-0.33	28.691186	28.813839	28.660591	0
1732744800	28.886579	0.53	1.86	28.864894	28.934127	28.833125	0
1732658400	28.359743	0.14	0.48	28.327444	28.42511	28.266494	0
1732572000	28.224037	0.19	0.67	28.029093	28.230058	28.022466	0
1732312800	28.037346	-0.43	-1.50	28.096806	28.100119	27.94506	0
1732226400	28.464645	-0.19	-0.67	28.575879	28.582533	28.327451	0
1732140000	28.656125	0.05	0.17	28.638827	28.669259	28.503831	0
1732053600	28.607679	0.14	0.51	28.547697	28.632476	28.420995	0
1731967200	28.463291	0.12	0.43	28.397372	28.516725	28.334193	0
1731708000	28.341648	-0.09	-0.31	28.4604	28.461193	28.2711	0
1731621600	28.429511	-0.46	-1.60	28.637265	28.646299	28.424612	0
1731535200	28.891448	0.27	0.95	28.580141	28.904937	28.563569	0
1731448800	28.619731	0.13	0.44	28.030991	28.7661	28.024792	0
1731362400	28.494016	-0.06	-0.19	28.362053	28.55535	28.359858	0
1731103200	28.549489	-0.62	-2.12	28.732584	28.740942	28.45701	0
1731016800	29.169277	0.69	2.42	28.830248	29.218463	28.826104	0
1730930400	28.480207	-0.55	-1.88	28.481904	28.489767	28.281132	0
1730844000	29.025992	0.51	1.77	28.905964	29.034396	28.902773	0
1730757600	28.5206	0.1	0.36	28.540172	28.585921	28.458396	0
1730494800	28.418257	0.23	0.81	28.425023	28.51255	28.390436	0
1730408400	28.188566	-0.37	-1.30	28.337169	28.338683	28.065872	0
1730322000	28.558896	-0.4	-1.39	28.600781	28.618597	28.47237	0
1730235600	28.962423	0.23	0.80	28.917311	28.992207	28.852396	0
1730149200	28.73367	0.31	1.10	28.550876	28.768824	28.546708	0
1729890000	28.419987	0.07	0.26	28.422886	28.558479	28.408349	0
1729803600	28.346188	-0.37	-1.28	28.377232	28.395268	28.29746	0
1729717200	28.713912	0.01	0.03	28.925685	28.95322	28.663625	0
1729630800	28.70513	0.27	0.94	28.643265	28.83236	28.637125	0
1729544400	28.437464	-0.41	-1.42	28.472219	28.501741	28.333617	0
1729285200	28.847187	0.75	2.65	28.755671	28.88811	28.753774	0
1729198800	28.101617	-0.27	-0.95	28.220128	28.228258	28.08239	0
1729112400	28.370109	-0.08	-0.27	28.391549	28.43687	28.334866	0
1729026000	28.448218	-0.99	-3.36	28.737741	28.742601	28.364965	0
1728939600	29.436406	-0.42	-1.42	29.578827	29.601667	29.406799	0
1728680400	29.861151	0.11	0.39	29.733321	29.928461	29.67944	0
1728594000	29.746334	0.3	1.03	29.737641	29.80031	29.633403	0
1728507600	29.441679	-0.03	-0.12	29.39659	29.489285	29.276908	0

First Trust Dow Jones In...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관