First Trust Dorsey Wright International Focus 5【IFV】시계열 데이터 | ADVFN

다우존스 지수

브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.

등록

홈
인베스팅
ETFs
미국
NASDAQI
First Trust Dorsey Wright International Focus 5 (IFV)
First Trust Dorsey Wright International Focus 5 (IFV) 과거

First Trust Dorsey Wright International Focus 5 (IFV)

19.1749

0.0335

(0.18%)

마감 21 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

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1734732000	19.174873	0.03	0.18	19.140906	19.222779	19.088839	0
1734645600	19.141374	-0.02	-0.08	19.157484	19.213619	19.141374	0
1734559200	19.157638	-0.33	-1.71	19.489916	19.542884	19.157638	0
1734472800	19.490072	0.05	0.26	19.587026	19.587026	19.467013	0
1734386400	19.439609	-0.07	-0.34	19.556893	19.556893	19.430694	0
1734127200	19.505744	-0.39	-1.94	19.506032	19.56578	19.446288	0
1734040800	19.892591	-0.24	-1.18	20.130475	20.130475	19.892591	0
1733954400	20.130637	0.19	0.96	19.938416	20.130637	19.938416	0
1733868000	19.938576	-0.34	-1.67	20.277287	20.277287	19.938576	0
1733781600	20.277447	0.18	0.91	20.093967	20.449598	20.093967	0
1733522400	20.095341	-0.04	-0.22	20.138066	20.182184	20.035549	0
1733436000	20.139741	0.18	0.91	19.958296	20.1597	19.958296	0
1733349600	19.95846	0.02	0.09	19.950014	20.041454	19.923226	0
1733263200	19.940311	0.03	0.15	19.899445	19.974232	19.899445	0
1733176800	19.90947	0.11	0.54	19.848382	19.911488	19.770542	0
1732917600	19.802535	0.16	0.83	19.639429	19.802535	19.639429	0
1732744800	19.639906	0.12	0.64	19.514611	19.639906	19.514611	0
1732658400	19.514929	-0.19	-0.96	19.704129	19.704129	19.466094	0
1732572000	19.704288	0.13	0.68	19.550437	19.747671	19.550437	0
1732312800	19.571158	0.14	0.74	19.427016	19.571158	19.427016	0
1732226400	19.427491	-0.04	-0.23	19.471896	19.471896	19.383408	0
1732140000	19.472053	-0.04	-0.20	19.512815	19.523352	19.407958	0
1732053600	19.511167	-0.09	-0.44	19.598299	19.598299	19.492362	0
1731967200	19.598299	0.09	0.49	19.503457	19.622938	19.503457	0
1731708000	19.503609	0.05	0.24	19.456609	19.503609	19.4324	0
1731621600	19.457085	-0.03	-0.14	19.484511	19.584068	19.457085	0
1731535200	19.484668	-0.11	-0.58	19.597586	19.597586	19.430584	0
1731448800	19.597744	-0.36	-1.81	19.95824	19.95824	19.507307	0
1731362400	19.958401	-0.03	-0.15	19.987078	20.050756	19.958401	0
1731103200	19.987726	-0.24	-1.17	20.224626	20.224626	19.946944	0
1731016800	20.224626	0.19	0.93	20.02207	20.303911	20.02207	0
1730930400	20.037608	-0.13	-0.66	20.24846	20.258325	19.978039	0
1730844000	20.171113	0.2	1.02	19.959058	20.171113	19.959058	0
1730757600	19.967498	-0.02	-0.12	20.018193	20.094478	19.967498	0
1730494800	19.991141	0.06	0.28	19.934044	20.043208	19.921576	0
1730408400	19.934531	-0.12	-0.59	20.050903	20.054286	19.900939	0
1730322000	20.052009	-0.02	-0.12	20.075537	20.147536	20.039845	0
1730235600	20.075699	-0.15	-0.72	20.222093	20.262067	20.045496	0
1730149200	20.222256	0.22	1.11	19.999363	20.222256	19.955889	0
1729890000	19.999516	-0.07	-0.33	20.064986	20.109013	19.999516	0
1729803600	20.065476	0.18	0.89	19.887929	20.100151	19.887929	0
1729717200	19.888089	-0.34	-1.68	20.228038	20.228038	19.888089	0
1729630800	20.228201	-0.21	-1.01	20.4178	20.4178	20.228201	0
1729544400	20.43527	-0.14	-0.67	20.596052	20.596052	20.365689	0
1729285200	20.573583	0.07	0.34	20.50342	20.584271	20.50342	0
1729198800	20.503921	-0.02	-0.11	20.526183	20.566836	20.4881	0
1729112400	20.526348	0.05	0.24	20.477719	20.561008	20.477719	0
1729026000	20.477883	-0.2	-0.95	20.662474	20.662474	20.445447	0
1728939600	20.673568	0.03	0.16	20.640852	20.71411	20.599331	0
1728680400	20.641011	0.05	0.26	20.581403	20.695459	20.548441	0
1728594000	20.587019	0.01	0.04	20.626855	20.626855	20.517349	0
1728507600	20.5798	-0.01	-0.03	20.58537	20.58537	20.501592	0
1728421200	20.585535	0.07	0.36	20.510631	20.632829	20.510631	0
1728334800	20.510796	-0.26	-1.24	20.767845	20.767845	20.455186	0
1728075600	20.768003	0.19	0.94	20.575062	20.768003	20.575062	0
1727989200	20.575564	-0.2	-0.96	20.737814	20.737814	20.524737	0
1727902800	20.775241	-0.05	-0.24	20.825373	20.857979	20.747842	0
1727816400	20.82554	-0.21	-1.02	21.040279	21.080395	20.82554	0
1727730000	21.040447	-0.14	-0.68	21.18451	21.211184	20.960964	0
1727470800	21.184678	0.01	0.06	21.227614	21.256614	21.159399	0
1727384400	21.172301	0.27	1.32	20.807759	21.243853	20.807759	0
1727298000	20.897461	-0.04	-0.19	20.93625	21.034202	20.875212	0
1727211600	20.937603	-0.02	-0.09	20.956406	21.008165	20.920716	0
1727125200	20.956576	0.11	0.55	20.78641	20.956576	20.78641	0

First Trust Dorsey Wrigh...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관