First Trust Strategic Income ETF【HISF】시계열 데이터 | ADVFN

다우존스 지수

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

등록

홈
인베스팅
ETFs
미국
NASDAQI
First Trust Strategic Income ETF (HISF)
First Trust Strategic Income ETF (HISF) 과거

First Trust Strategic Income ETF (HISF)

43.9796

-0.02968

(-0.07%)

마감 01 2월 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
1738360800	43.979619	-0.03	-0.07	44.009094	44.083803	43.878579	0
1738274400	44.009295	0.07	0.15	43.941088	44.048544	43.941088	0
1738188000	43.941289	-0.04	-0.09	43.982621	44.054312	43.857381	0
1738101600	43.982822	0.03	0.08	43.948859	43.982822	43.881371	0
1738015200	43.949058	0.15	0.33	43.803321	43.96106	43.803321	0
1737756000	43.80392	0.05	0.10	43.758689	43.809013	43.710188	0
1737669600	43.758889	-0.01	-0.03	43.78118	43.78118	43.675641	0
1737583200	43.773359	-0.23	-0.52	43.820375	43.857323	43.731715	0
1737496800	44.000596	0.12	0.27	43.879654	44.006902	43.879654	0
1737151200	43.880455	0.02	0.04	43.863802	43.921728	43.726743	0
1737064800	43.864001	0.11	0.25	43.752414	43.886474	43.622266	0
1736978400	43.752612	0.33	0.77	43.418994	43.791485	43.418994	0
1736892000	43.419192	0.04	0.09	43.381214	43.428033	43.353286	0
1736805600	43.382011	-0.1	-0.24	43.486036	43.501303	43.32949	0
1736546400	43.486036	-0.21	-0.48	43.694757	43.694757	43.429079	0
1736373600	43.695155	0.07	0.15	43.627363	43.711642	43.573993	0
1736287200	43.627563	-0.18	-0.41	43.806153	44.25651	43.586878	0
1736200800	43.806352	0	0.00	43.805043	43.826862	43.753532	0
1735941600	43.805643	-0.06	-0.13	43.862395	43.924219	43.789487	0
1735855200	43.862779	0.07	0.15	43.806844	43.916139	43.77315	0
1735682400	43.796454	-0.04	-0.09	43.836125	43.948086	43.767365	0
1735596000	43.836309	0.07	0.16	43.764058	43.851172	43.764058	0
1735336800	43.764609	-0.09	-0.20	43.853398	43.853398	43.748194	0
1735250400	43.853581	0.03	0.06	43.826847	43.853581	43.712361	0
1735077600	43.827215	0.05	0.12	43.772424	43.827215	43.711745	0
1734991200	43.772608	-0.11	-0.26	43.886742	43.91511	43.740676	0
1734732000	43.887292	0.15	0.34	43.738051	43.952317	43.738051	0
1734645600	43.738236	-0.11	-0.24	43.843577	43.843577	43.674551	0
1734559200	43.843762	-0.31	-0.71	44.156982	44.335279	43.815228	0
1734472800	44.157167	0.05	0.12	44.184626	44.200526	44.125446	0
1734386400	44.103622	-0.07	-0.17	44.102146	44.189037	44.071038	0
1734127200	44.177085	-0.31	-0.70	44.313952	44.328174	44.143579	0
1734040800	44.487946	-0.13	-0.29	44.615245	44.615245	44.466627	0
1733954400	44.615433	-0.06	-0.13	44.673266	44.740427	44.5966	0
1733868000	44.673454	-0.02	-0.04	44.690907	44.690907	44.611496	0
1733781600	44.691095	-0.07	-0.15	44.759659	44.772765	44.685249	0
1733522400	44.760223	0.1	0.23	44.659013	44.823057	44.659013	0
1733436000	44.659195	-0.02	-0.04	44.674646	44.674891	44.580435	0
1733349600	44.674839	0.13	0.29	44.546713	44.674839	44.485094	0
1733263200	44.546899	-0.06	-0.14	44.610308	44.684507	44.526418	0
1733176800	44.610494	-0	-0.00	44.610548	44.679936	44.508603	0
1732917600	44.611106	0.15	0.33	44.463791	44.611106	44.463791	0
1732744800	44.464163	0.11	0.25	44.3522	44.501884	44.33527	0
1732658400	44.352385	-0.05	-0.11	44.399919	44.406684	44.271572	0
1732572000	44.400104	0.31	0.70	44.092582	44.416255	44.092582	0
1732312800	44.093135	0.01	0.03	44.083767	44.129803	44.061494	0
1732226400	44.08094	-0.19	-0.42	44.095808	44.153412	44.034195	0
1732140000	44.268005	-0.02	-0.06	44.292706	44.29819	44.225258	0
1732053600	44.292891	0.04	0.10	44.248374	44.328184	44.248374	0
1731967200	44.248558	0.07	0.16	44.175726	44.261194	44.131698	0
1731708000	44.176279	-0.01	-0.01	44.181739	44.223335	44.057055	0
1731621600	44.181924	-0.04	-0.10	44.225253	44.3114	44.155253	0
1731535200	44.225438	-0.01	-0.03	44.236842	44.378466	44.169523	0
1731448800	44.237028	-0.21	-0.48	44.449411	44.449411	44.189135	0
1731362400	44.449904	-0.1	-0.21	44.544799	44.544799	44.40479	0
1731103200	44.545357	0.06	0.13	44.487116	44.617392	44.487116	0
1731016800	44.487298	0.32	0.72	44.169853	44.499414	44.169853	0
1730930400	44.17004	-0.24	-0.53	44.405999	44.405999	44.069288	0
1730844000	44.406182	0.04	0.10	44.362583	44.413445	44.230696	0
1730757600	44.362765	0.21	0.47	44.155224	44.416761	44.155224	0
1730494800	44.15578	-0.16	-0.35	44.311491	44.493152	44.129814	0

First Trust Strategic In...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관