First Trust Consumer Discretionary AlphaDEX® Fund (FXD)

FXD
🏛️ 미국 →
68.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 65.08 65.14 64.52 64.63 0.0M
2024-12-30 64.93 65.07 64.21 64.80 0.0M
2024-12-27 65.79 65.86 65.20 65.59 0.0M
2024-12-26 65.58 66.29 65.58 66.21 0.0M
2024-12-24 65.57 66.04 65.27 66.04 0.0M
2024-12-23 65.36 65.48 64.86 65.42 0.0M
2024-12-20 64.24 65.91 64.24 65.54 0.0M
2024-12-19 65.09 65.13 64.41 64.54 0.0M
2024-12-18 66.88 67.12 64.44 64.44 0.1M
2024-12-17 66.73 67.07 66.56 66.76 0.0M
2024-12-16 66.96 67.50 66.93 67.00 0.0M
2024-12-13 67.19 67.25 66.75 67.09 1.0M
2024-12-12 67.96 68.05 67.52 67.54 0.1M
2024-12-11 68.10 68.29 67.86 68.11 0.0M
2024-12-10 67.73 68.26 67.73 67.80 0.0M
2024-12-09 68.84 68.89 67.96 67.96 0.0M
2024-12-06 68.79 68.84 68.29 68.49 0.0M
2024-12-05 68.58 68.78 68.30 68.38 0.0M
2024-12-04 67.81 68.52 67.81 68.52 0.0M
2024-12-03 67.98 68.03 67.63 67.95 0.1M
2024-12-02 67.65 68.23 67.62 68.12 0.0M
2024-11-29 67.68 67.83 67.60 67.60 0.0M
2024-11-27 67.62 67.87 67.28 67.40 0.0M
2024-11-26 67.83 67.83 67.32 67.44 0.0M
2024-11-25 67.66 68.68 67.66 68.30 0.0M
2024-11-22 65.74 66.74 65.74 66.68 0.0M
2024-11-21 64.73 65.48 64.40 65.41 0.0M
2024-11-20 64.56 64.56 63.97 64.44 0.0M
2024-11-19 64.05 64.71 63.79 64.62 0.0M
2024-11-18 64.62 64.89 64.49 64.66 0.0M
2024-11-15 65.36 65.36 64.67 64.70 0.0M
2024-11-14 65.64 66.18 65.47 65.53 0.0M
2024-11-13 65.71 65.93 65.31 65.44 0.0M
2024-11-12 65.35 65.56 64.84 65.16 0.0M
2024-11-11 65.49 65.85 65.49 65.64 0.1M
2024-11-08 64.94 65.10 64.88 65.09 0.0M
2024-11-07 64.64 65.43 64.64 65.08 0.0M
2024-11-06 64.41 64.43 63.69 64.40 0.0M
2024-11-05 62.47 63.26 62.47 63.26 0.1M
2024-11-04 62.33 63.02 62.33 62.46 0.0M
2024-11-01 62.62 62.79 62.28 62.28 0.0M
2024-10-31 63.01 63.05 62.28 62.30 0.0M
2024-10-30 62.89 63.49 62.89 63.02 0.0M
2024-10-29 62.53 63.18 62.51 63.03 0.0M
2024-10-28 63.02 63.52 63.02 63.32 0.0M
2024-10-25 63.20 63.29 62.52 62.58 0.0M
2024-10-24 62.88 62.88 62.52 62.61 0.0M
2024-10-23 62.82 63.08 62.25 62.57 0.0M
2024-10-22 63.33 63.33 62.90 63.05 0.0M
2024-10-21 64.22 64.36 63.57 63.65 0.0M
2024-10-18 64.50 64.54 64.28 64.48 0.0M
2024-10-17 64.29 64.29 63.86 64.06 0.0M
2024-10-16 63.73 64.31 63.73 64.22 0.0M
2024-10-15 63.38 64.15 63.38 63.49 0.0M
2024-10-14 63.11 63.31 62.91 63.28 0.0M
2024-10-11 62.67 63.12 62.67 63.12 0.0M
2024-10-10 62.25 62.51 62.11 62.36 0.0M
2024-10-09 62.36 62.85 62.36 62.60 0.0M
2024-10-08 62.04 62.59 61.94 62.29 0.0M
2024-10-07 62.49 62.49 61.76 62.05 0.0M
2024-10-04 62.82 63.03 62.39 62.75 0.0M
2024-10-03 62.11 62.14 61.66 62.13 0.0M
2024-10-02 62.61 62.75 62.36 62.50 0.1M
2024-10-01 63.28 63.28 62.40 62.89 0.0M
2024-09-30 63.54 63.61 62.95 63.29 0.0M
2024-09-27 63.97 64.15 63.50 63.72 0.0M
2024-09-26 63.36 63.60 63.13 63.52 0.1M
2024-09-25 63.18 63.23 62.80 62.81 0.0M
2024-09-24 63.27 63.38 63.11 63.36 0.0M
2024-09-23 62.76 63.11 62.52 63.11 0.0M
2024-09-20 62.70 62.82 62.44 62.70 0.0M
2024-09-19 63.28 63.38 62.81 63.00 0.0M
2024-09-18 62.26 63.28 62.07 62.21 0.0M
2024-09-17 62.07 62.71 61.92 62.23 0.0M
2024-09-16 61.64 62.00 61.51 61.79 0.0M
2024-09-13 60.90 61.77 60.90 61.53 0.2M
2024-09-12 60.07 60.58 59.73 60.50 0.0M
2024-09-11 59.24 59.78 58.47 59.75 0.0M
2024-09-10 60.01 60.02 58.81 59.41 0.0M
2024-09-09 59.82 60.44 59.82 59.93 0.0M
2024-09-06 60.60 60.88 59.54 59.57 0.0M
2024-09-05 60.92 60.97 60.36 60.49 0.0M
2024-09-04 60.51 61.06 60.51 60.77 0.0M
2024-09-03 61.34 61.34 60.51 60.73 0.0M
2024-08-30 61.50 61.64 61.02 61.64 0.0M
2024-08-29 61.19 61.87 61.18 61.32 0.0M
2024-08-28 61.79 61.85 61.13 61.41 0.0M
2024-08-27 61.71 62.12 61.58 61.98 0.0M
2024-08-26 62.61 62.68 62.04 62.11 0.1M
2024-08-23 61.36 62.40 61.36 62.34 0.2M
2024-08-22 61.27 61.29 60.73 60.85 0.1M
2024-08-21 60.96 61.35 60.91 61.35 0.0M
2024-08-20 60.65 60.78 60.24 60.36 0.0M
2024-08-19 60.23 60.65 60.23 60.63 0.0M
2024-08-16 59.89 60.20 59.87 60.05 0.0M
2024-08-15 59.59 60.02 59.57 59.80 0.1M
2024-08-14 58.94 58.94 58.34 58.37 0.0M
2024-08-13 57.80 58.80 57.80 58.71 0.1M
2024-08-12 57.96 58.29 57.71 57.78 0.0M
2024-08-09 58.18 58.58 57.86 58.30 0.0M
2024-08-08 57.31 58.26 57.10 58.25 0.0M
2024-08-07 58.29 58.49 56.78 56.78 0.1M
2024-08-06 56.87 58.23 56.60 57.48 0.3M
2024-08-05 54.96 57.12 54.89 56.55 0.1M
2024-08-02 58.14 58.14 57.35 57.89 0.0M
2024-08-01 60.96 61.13 59.07 59.49 0.0M
2024-07-31 60.80 61.72 60.51 60.69 0.0M
2024-07-30 60.20 60.41 59.85 60.29 0.0M
2024-07-29 59.82 60.02 59.55 59.94 0.0M
2024-07-26 59.41 59.86 59.35 59.66 0.0M
2024-07-25 58.73 59.49 58.44 58.71 0.0M
2024-07-24 59.75 59.91 58.78 58.80 0.0M
2024-07-23 59.99 60.36 59.94 60.15 0.0M
2024-07-22 59.96 60.21 59.24 60.21 0.0M
2024-07-19 59.92 59.99 59.64 59.71 0.0M
2024-07-18 60.91 61.67 59.92 60.05 0.0M
2024-07-17 61.27 61.70 60.86 60.86 0.0M
2024-07-16 60.79 62.03 60.79 61.97 0.0M
2024-07-15 60.50 61.05 60.41 60.43 0.3M
2024-07-12 60.60 61.18 60.60 60.84 0.0M
2024-07-11 59.42 60.32 59.31 60.26 0.1M
2024-07-10 58.97 59.02 58.61 58.94 0.1M
2024-07-09 59.02 59.29 58.78 58.81 0.0M
2024-07-08 59.16 59.32 58.95 59.05 0.1M
2024-07-05 58.92 59.10 58.60 58.86 0.0M
2024-07-03 58.96 59.38 58.94 59.03 0.1M
2024-07-02 58.89 58.92 58.67 58.91 0.1M
2024-07-01 60.18 60.18 58.81 58.91 0.2M
2024-06-28 59.69 60.13 59.69 59.91 0.0M
2024-06-27 59.66 59.66 59.40 59.59 0.0M
2024-06-26 59.74 59.89 59.63 59.89 0.0M
2024-06-25 60.45 60.45 59.94 59.99 0.0M
2024-06-24 60.37 60.94 60.37 60.70 0.0M
2024-06-21 60.07 60.43 60.05 60.41 0.0M
2024-06-20 60.23 60.51 59.98 60.13 0.0M
2024-06-18 60.27 60.33 60.15 60.20 0.0M
2024-06-17 59.38 60.40 59.38 60.35 0.0M
2024-06-14 59.82 59.82 59.14 59.42 0.0M
2024-06-13 60.97 60.97 60.11 60.43 0.0M
2024-06-12 61.01 61.60 60.79 60.96 0.0M
2024-06-11 59.69 60.09 59.69 59.99 0.0M
2024-06-10 60.17 60.50 60.12 60.41 0.1M
2024-06-07 60.20 60.48 60.12 60.17 0.0M
2024-06-06 60.93 60.98 60.48 60.57 0.0M
2024-06-05 60.67 60.98 60.12 60.98 0.1M
2024-06-04 60.80 60.94 60.27 60.33 0.1M
2024-06-03 61.34 61.34 60.60 61.03 0.0M
2024-05-31 60.29 60.88 60.11 60.88 0.0M
2024-05-30 59.50 60.06 59.50 59.95 0.0M
2024-05-29 59.29 59.62 59.29 59.46 0.0M
2024-05-28 60.39 60.42 59.83 60.02 0.0M
2024-05-24 59.91 60.30 59.91 60.30 0.0M
2024-05-23 59.82 59.88 59.24 59.33 0.0M
2024-05-22 60.82 60.82 60.01 60.14 0.0M
2024-05-21 61.29 61.29 60.90 60.99 0.0M
2024-05-20 61.42 61.58 61.19 61.32 0.0M
2024-05-17 61.41 61.48 61.31 61.33 0.0M
2024-05-16 61.80 61.87 61.51 61.52 0.0M
2024-05-15 62.26 62.27 61.69 61.89 0.1M
2024-05-14 61.87 62.09 61.62 61.77 0.0M
2024-05-13 61.52 61.95 61.34 61.38 0.0M
2024-05-10 61.29 61.37 60.87 61.05 0.0M
2024-05-09 60.36 61.07 60.19 61.07 0.0M
2024-05-08 60.06 60.46 60.06 60.32 0.0M
2024-05-07 60.95 61.19 60.53 60.56 0.0M
2024-05-06 60.22 60.76 60.22 60.75 0.0M
2024-05-03 60.02 60.36 59.78 59.78 0.0M
2024-05-02 58.93 59.26 58.58 59.20 0.0M
2024-05-01 58.47 59.20 58.00 58.30 0.1M
2024-04-30 59.42 59.42 58.47 58.49 0.0M
2024-04-29 59.72 59.91 59.59 59.83 0.0M
2024-04-26 59.18 59.85 59.06 59.47 0.0M
2024-04-25 58.98 59.25 58.31 59.13 0.0M
2024-04-24 59.74 60.13 59.35 59.75 0.0M
2024-04-23 59.23 60.15 59.23 59.93 0.0M
2024-04-22 58.75 59.39 58.58 59.06 0.0M
2024-04-19 58.44 58.95 58.19 58.43 0.0M
2024-04-18 59.00 59.37 58.50 58.61 0.0M
2024-04-17 59.43 59.43 58.51 58.59 0.0M
2024-04-16 58.88 59.19 58.50 58.87 0.0M
2024-04-15 60.45 60.49 59.02 59.13 0.0M
2024-04-12 60.51 60.51 59.73 59.89 0.3M
2024-04-11 60.81 61.20 60.42 61.09 0.0M
2024-04-10 60.99 61.31 60.48 60.72 0.0M
2024-04-09 62.32 62.32 61.57 62.17 0.0M
2024-04-08 62.01 62.33 62.01 62.05 0.0M
2024-04-05 61.44 62.10 61.44 61.86 0.0M
2024-04-04 63.03 63.05 61.31 61.38 0.1M
2024-04-03 62.42 62.77 62.35 62.53 0.0M
2024-04-02 63.31 63.31 62.41 62.64 0.0M
2024-04-01 64.49 64.51 64.02 64.09 0.2M
2024-03-28 64.31 64.64 64.31 64.54 0.0M
2024-03-27 63.48 64.16 63.48 64.15 0.2M
2024-03-26 63.43 63.49 63.10 63.12 0.0M
2024-03-25 63.39 63.54 63.02 63.02 0.0M
2024-03-22 63.63 63.66 63.33 63.36 0.0M
2024-03-21 63.62 64.04 63.62 63.93 0.0M
2024-03-20 62.11 63.35 62.11 63.33 0.0M
2024-03-19 61.77 62.19 61.59 62.19 0.1M
2024-03-18 61.88 61.95 61.44 61.66 0.0M
2024-03-15 61.75 62.10 61.67 61.73 0.0M
2024-03-14 62.62 62.66 61.54 61.91 0.0M
2024-03-13 61.99 62.85 61.99 62.64 0.0M
2024-03-12 61.80 62.05 61.64 61.99 0.0M
2024-03-11 61.59 61.79 61.36 61.69 0.1M
2024-03-08 62.41 62.70 61.62 61.80 0.1M
2024-03-07 62.01 62.27 62.01 62.19 0.0M
2024-03-06 62.07 62.14 61.57 61.82 0.2M
2024-03-05 61.65 62.18 61.65 61.81 0.0M
2024-03-04 62.17 62.39 61.85 61.89 0.0M
2024-03-01 61.81 62.01 61.35 61.99 0.0M
2024-02-29 61.60 61.81 61.34 61.68 0.0M
2024-02-28 60.98 61.54 60.98 61.32 0.0M
2024-02-27 61.19 61.39 61.09 61.30 0.0M
2024-02-26 60.67 60.99 60.53 60.59 0.1M
2024-02-23 60.54 61.04 60.34 60.74 0.1M
2024-02-22 60.02 60.53 60.00 60.41 0.0M
2024-02-21 59.40 59.73 59.19 59.50 0.1M
2024-02-20 59.51 59.60 59.30 59.56 0.0M
2024-02-16 60.11 60.46 59.88 59.95 0.0M
2024-02-15 59.95 60.49 59.95 60.44 0.1M
2024-02-14 59.33 59.74 58.98 59.71 0.2M
2024-02-13 58.69 58.88 58.24 58.63 0.1M
2024-02-12 59.43 60.35 59.43 60.19 0.0M
2024-02-09 59.26 59.56 59.03 59.41 0.1M
2024-02-08 58.89 59.38 58.89 59.37 0.1M
2024-02-07 58.79 58.89 58.37 58.69 0.0M
2024-02-06 57.99 58.62 57.99 58.57 0.1M
2024-02-05 58.24 58.24 57.61 57.95 0.0M
2024-02-02 58.17 58.97 57.95 58.69 0.0M
2024-02-01 57.92 58.64 57.44 58.60 0.1M
2024-01-31 58.26 58.54 57.56 57.56 0.1M
2024-01-30 58.53 58.80 58.48 58.48 0.1M
2024-01-29 58.23 58.79 58.07 58.75 0.1M
2024-01-26 58.32 58.47 58.15 58.25 0.0M
2024-01-25 57.77 58.12 57.58 58.12 0.0M
2024-01-24 58.27 58.27 57.19 57.23 0.1M
2024-01-23 58.15 58.15 57.50 57.71 0.0M
2024-01-22 57.68 58.05 57.62 57.85 0.0M
2024-01-19 56.66 57.53 56.66 57.40 0.0M
2024-01-18 56.84 57.14 56.43 57.11 0.0M
2024-01-17 56.23 56.50 56.13 56.49 0.0M
2024-01-16 56.49 56.79 56.17 56.79 0.0M
2024-01-12 57.91 57.93 56.83 56.89 0.5M
2024-01-11 57.64 57.76 57.03 57.75 0.1M
2024-01-10 57.72 57.96 57.42 57.82 0.3M
2024-01-09 57.25 57.80 57.25 57.58 0.0M
2024-01-08 57.04 57.88 56.94 57.84 0.1M
2024-01-05 56.78 57.41 56.76 56.93 0.1M
2024-01-04 56.60 57.01 56.50 56.63 0.0M
2024-01-03 57.77 57.77 56.63 56.63 0.1M
2024-01-02 58.56 58.90 58.15 58.41 0.2M