First Trust Dorsey Wright Dynamic Focus 5 ETF【FVC】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 Dynamic Focus 5 ETF (FVC)
First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC) 과거

First Trust Dorsey Wright Dynamic Focus 5 ETF (FVC)

37.8209

-0.41526

(-1.09%)

마감 11 12월 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
1733868000	37.820861	-0.42	-1.09	38.235805	38.282353	37.759334	0
1733781600	38.236118	-0.3	-0.79	38.540171	38.700008	38.236118	0
1733522400	38.540487	0.27	0.71	38.269599	38.587591	38.269599	0
1733436000	38.270538	-0.47	-1.21	38.737672	38.737672	38.270538	0
1733349600	38.737989	0.52	1.35	38.222355	38.737989	38.222355	0
1733263200	38.222678	-0.07	-0.17	38.288764	38.288764	38.076715	0
1733176800	38.289078	0.39	1.04	37.894787	38.37929	37.894787	0
1732917600	37.895098	0.23	0.62	37.661069	38.036297	37.661069	0
1732744800	37.661996	-0.35	-0.92	38.009243	38.009243	37.428467	0
1732658400	38.009867	-0.18	-0.46	38.186981	38.263075	37.893347	0
1732572000	38.187295	0.51	1.36	37.675528	38.370883	37.675528	0
1732312800	37.675838	0.33	0.88	37.345146	37.740478	37.345146	0
1732226400	37.346065	0.63	1.72	36.714765	37.415774	36.714765	0
1732140000	36.715066	0.01	0.03	36.702435	36.740989	36.282677	0
1732053600	36.703037	0.12	0.33	36.582214	36.768219	36.275906	0
1731967200	36.582214	0.18	0.48	36.406067	36.691392	36.367567	0
1731708000	36.406366	-0.82	-2.20	37.22259	37.22259	36.331116	0
1731621600	37.223505	-0.22	-0.58	37.440526	37.589648	37.189705	0
1731535200	37.440833	-0.11	-0.29	37.549122	37.696479	37.436773	0
1731448800	37.54943	-0.26	-0.68	37.80662	37.80662	37.332823	0
1731362400	37.806929	0.08	0.21	37.724993	37.871538	37.619104	0
1731103200	37.726229	-0.09	-0.23	37.814794	37.814794	37.621893	0
1731016800	37.814794	0.53	1.43	37.283051	37.880047	37.283051	0
1730930400	37.283356	1.14	3.16	36.142494	37.326236	36.142494	0
1730844000	36.142789	0.48	1.33	35.667109	36.151024	35.667109	0
1730757600	35.667401	-0.04	-0.11	35.706298	35.903346	35.559499	0
1730494800	35.706587	0.29	0.82	35.416885	35.922148	35.416885	0
1730408400	35.417755	-0.74	-2.04	36.153502	36.153502	35.388283	0
1730322000	36.153797	-0.39	-1.08	36.547699	36.547699	36.130684	0
1730235600	36.547997	0.29	0.79	36.259992	36.632793	36.008656	0
1730149200	36.260289	0.22	0.62	36.037653	36.399484	36.037653	0
1729890000	36.037946	0.16	0.46	35.8735	36.44159	35.8735	0
1729803600	35.874381	0.09	0.26	35.779473	35.985629	35.730627	0
1729717200	35.779765	-0.34	-0.95	36.122212	36.122212	35.521322	0
1729630800	36.122507	-0.23	-0.64	36.355022	36.355022	36.038052	0
1729544400	36.355319	-0.22	-0.60	36.574357	36.574357	36.187625	0
1729285200	36.574654	0.16	0.44	36.414358	36.613265	36.414358	0
1729198800	36.415252	0.04	0.11	36.374044	36.72362	36.374044	0
1729112400	36.374341	0.09	0.24	36.285383	36.508223	36.250125	0
1729026000	36.28568	-0.66	-1.79	36.947313	37.038449	36.209842	0
1728939600	36.947616	0.33	0.91	36.613372	36.97194	36.613372	0
1728680400	36.613669	0.36	0.98	36.257432	36.666197	36.228694	0
1728594000	36.258323	-0.03	-0.07	36.283896	36.302328	35.956316	0
1728507600	36.284193	0.31	0.87	35.972206	36.323054	35.927319	0
1728421200	35.9725	0.31	0.87	35.6634	35.998975	35.647164	0
1728334800	35.663691	-0.27	-0.76	35.938063	35.938063	35.560895	0
1728075600	35.938351	0.46	1.30	35.477444	36.008835	35.477444	0
1727989200	35.478315	-0.07	-0.20	35.547598	35.628243	35.304961	0
1727902800	35.547887	0.11	0.30	35.440665	35.718188	35.275257	0
1727816400	35.440954	-0.48	-1.32	35.915767	35.951051	35.174702	0
1727730000	35.916059	-0.12	-0.35	36.040473	36.040473	35.584442	0
1727470800	36.040756	-0.08	-0.23	36.164189	36.338304	35.979949	0
1727384400	36.125075	0.49	1.38	35.539217	36.329007	35.539217	0
1727298000	35.631904	-0.1	-0.29	35.735634	35.863526	35.597635	0
1727211600	35.735922	0.21	0.58	35.530467	35.780461	35.496976	0
1727125200	35.530754	0.19	0.54	35.339882	35.53394	35.339372	0
1726866000	35.340159	-0.24	-0.68	35.58214	35.58214	35.072936	0
1726779600	35.583011	0.96	2.77	34.622522	35.786927	34.622522	0
1726693200	34.622801	-0.15	-0.43	34.771132	35.212284	34.606349	0
1726606800	34.771412	0.15	0.43	34.62271	35.045242	34.62271	0
1726520400	34.622989	0	0.00	34.616898	34.63534	34.354404	0
1726261200	34.622501	0.3	0.89	34.31709	34.674733	34.31709	0
1726174800	34.317933	0.12	0.35	34.197559	34.404416	34.099236	0
1726088400	34.197838	0.44	1.30	33.758545	34.209769	33.420414	0

First Trust Dorsey Wrigh...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관