First Trust Dorsey Wright Focus 5 ETF【FV】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQI
First Trust Dorsey Wright Focus 5 ETF (FV)
First Trust Dorsey Wright Focus 5 ETF (FV) 과거

First Trust Dorsey Wright Focus 5 ETF (FV)

51.8171

0.69142

(1.35%)

마감 12 4월 5:00AM

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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744405200	51.817068	0.69	1.35	51.124389	51.926928	50.367925	0
1744318800	51.125647	-1.92	-3.61	53.040393	53.040393	49.856836	0
1744232400	53.040827	4.51	9.30	48.527361	53.237318	47.874662	0
1744146000	48.527757	-0.71	-1.44	49.237179	51.148175	47.876534	0
1744059600	49.237581	-0.26	-0.53	49.498583	50.903095	47.248829	0
1743800400	49.498981	-3.13	-5.94	52.623896	52.623896	49.310513	0
1743714000	52.625188	-3.06	-5.50	55.685267	55.685267	52.623115	0
1743627600	55.685719	0.59	1.08	55.091236	55.872709	54.506896	0
1743541200	55.091797	0.3	0.55	54.791449	55.181329	54.186389	0
1743454800	54.791897	0.09	0.16	54.698368	54.932675	53.689953	0
1743195600	54.702598	-1.45	-2.58	56.248725	56.248725	54.531654	0
1743109200	56.151208	-0.68	-1.19	56.668759	56.668759	55.900095	0
1743022800	56.829919	-0.75	-1.30	57.576044	57.647685	56.626093	0
1742936400	57.576512	0.14	0.24	57.43986	57.779525	57.405511	0
1742850000	57.440327	1.5	2.67	55.943701	57.494884	55.943701	0
1742590800	55.944146	-0.1	-0.18	56.043692	56.043692	55.278517	0
1742504400	56.045069	-0.23	-0.40	56.271815	56.646464	55.841755	0
1742418000	56.272272	0.77	1.39	55.498795	56.655999	55.49748	0
1742331600	55.499246	-0.62	-1.11	56.120834	56.120834	55.1705	0
1742245200	56.121291	0.83	1.51	55.286536	56.401272	55.227803	0
1741986000	55.286977	1.4	2.59	53.887552	55.345517	53.887552	0
1741899600	53.888876	-1.07	-1.95	54.960544	54.960544	53.614617	0
1741813200	54.960991	0.24	0.45	54.715834	55.677214	54.465191	0
1741726800	54.716278	-0.27	-0.50	54.990458	55.401809	54.230557	0
1741640400	54.990905	-1.85	-3.26	56.84165	56.84165	54.506423	0
1741384800	56.842102	0.24	0.42	56.60099	56.891751	55.355475	0
1741298400	56.602378	-1.46	-2.52	58.062431	58.062431	56.408334	0
1741212000	58.062902	0.84	1.47	57.21892	58.182258	56.94112	0
1741125600	57.219383	-0.93	-1.61	58.153224	58.192528	56.29961	0
1741039200	58.153874	-1.16	-1.95	59.312647	59.862902	57.831705	0
1740780000	59.312647	0.68	1.16	58.632103	59.355553	58.411353	0
1740693600	58.633544	-0.98	-1.64	59.613694	59.960462	58.622258	0
1740607200	59.614179	0.28	0.47	59.33232	60.234894	59.33232	0
1740520800	59.332802	-0.38	-0.64	59.717051	59.752575	58.779465	0
1740434400	59.717536	-0.4	-0.66	60.112409	60.29162	59.327116	0
1740175200	60.112887	-1.69	-2.73	61.800583	61.980747	60.021307	0
1740088800	61.802102	-0.79	-1.26	62.589748	62.589748	61.391636	0
1740002400	62.590257	-0.4	-0.64	62.990581	62.990581	62.320667	0
1739916000	62.991093	0.36	0.58	62.625699	63.008486	62.625699	0
1739570400	62.626192	0.3	0.47	62.328905	62.654614	62.328905	0
1739484000	62.330949	0.72	1.16	61.614239	62.365414	61.614239	0
1739397600	61.61474	-0.2	-0.33	61.815451	61.815451	61.056091	0
1739311200	61.815954	-0.21	-0.33	62.022974	62.022974	61.640667	0
1739224800	62.023479	0.12	0.20	61.898403	62.315862	61.898403	0
1738965600	61.898896	-0.59	-0.95	62.49039	62.74911	61.82537	0
1738879200	62.491924	0.12	0.19	62.37493	62.635841	62.103921	0
1738792800	62.375436	0.33	0.54	62.040109	62.379699	61.763664	0
1738706400	62.040613	0.46	0.75	61.576492	62.168542	61.576492	0
1738620000	61.576992	-0.68	-1.09	62.257111	62.257111	60.748133	0
1738360800	62.257603	-0.32	-0.51	62.573667	63.092372	62.153756	0
1738274400	62.575203	0.63	1.01	61.948757	62.809984	61.948757	0
1738188000	61.94926	-0.15	-0.24	62.096981	62.148145	61.67907	0
1738101600	62.097485	0.51	0.83	61.585419	62.220444	61.357883	0
1738015200	61.585919	-0.56	-0.90	62.145885	62.145885	61.001264	0
1737756000	62.146377	-0.18	-0.28	62.321016	62.416782	62.031307	0
1737669600	62.322546	0.22	0.36	62.100521	62.322546	61.773385	0
1737583200	62.101025	0.31	0.50	61.788928	62.230788	61.788928	0
1737496800	61.78943	0.73	1.20	61.058025	61.88451	61.058025	0
1737151200	61.058503	0.57	0.95	60.482064	61.224728	60.482064	0
1737064800	60.484046	0.27	0.45	60.213473	60.698184	60.169119	0
1736978400	60.213963	1.06	1.79	59.152392	60.514024	59.152392	0
1736892000	59.152872	0.67	1.14	58.486095	59.293448	58.486095	0
1736805600	58.486571	0	0.01	58.481275	58.546858	57.775864	0

First Trust Dorsey Wrigh...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관