First Trust Industrials/Producer Durables AlphaDEX® Fund (FXR)

FXR
🏛️ 미국 →
77.61
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
2023-12-29 65.08 65.20 64.68 64.86 0.0M
2023-12-28 65.02 65.24 64.98 65.16 0.0M
2023-12-27 65.23 65.36 65.01 65.14 0.1M
2023-12-26 64.91 65.30 64.84 65.14 0.0M
2023-12-22 64.63 64.98 64.54 64.80 0.1M
2023-12-21 64.30 64.68 64.18 64.65 0.1M
2023-12-20 64.46 65.03 63.86 63.87 0.1M
2023-12-19 64.28 64.78 64.28 64.76 0.0M
2023-12-18 64.46 64.46 63.91 64.07 0.0M
2023-12-15 64.46 64.65 64.04 64.18 0.1M
2023-12-14 63.29 64.53 63.29 64.40 0.1M
2023-12-13 61.84 62.98 61.39 62.86 0.2M
2023-12-12 61.73 62.03 61.51 61.77 0.0M
2023-12-11 61.26 61.74 61.26 61.73 0.0M
2023-12-08 60.84 61.46 60.84 61.20 0.1M
2023-12-07 60.61 60.90 60.48 60.86 0.1M
2023-12-06 60.74 61.24 60.53 60.56 0.1M
2023-12-05 60.71 60.80 60.34 60.42 0.1M
2023-12-04 60.49 61.14 60.49 61.04 0.1M
2023-12-01 59.49 60.84 59.48 60.80 0.1M
2023-11-30 59.08 59.53 58.87 59.52 0.0M
2023-11-29 58.95 59.41 58.90 58.95 0.0M
2023-11-28 59.11 59.20 58.58 58.65 0.1M
2023-11-27 58.92 59.20 58.78 59.09 0.1M
2023-11-24 58.92 59.28 58.92 59.19 0.0M
2023-11-22 58.94 59.17 58.77 58.94 0.1M
2023-11-21 58.75 58.95 58.72 58.79 0.1M
2023-11-20 58.83 59.07 58.52 58.97 0.2M
2023-11-17 58.52 58.82 58.52 58.79 0.3M
2023-11-16 58.59 58.88 58.11 58.27 0.1M
2023-11-15 58.56 59.22 58.56 58.61 0.1M
2023-11-14 57.62 58.67 57.62 58.48 0.1M
2023-11-13 56.54 56.79 56.46 56.61 0.1M
2023-11-10 56.19 56.76 56.01 56.74 0.2M
2023-11-09 56.52 56.52 55.84 55.91 0.1M
2023-11-08 56.26 56.45 56.02 56.17 0.1M
2023-11-07 56.03 56.22 55.83 56.11 0.1M
2023-11-06 56.82 56.82 56.18 56.36 0.0M
2023-11-03 56.49 57.06 56.49 56.81 0.2M
2023-11-02 55.25 55.88 55.25 55.76 0.1M
2023-11-01 54.22 54.75 53.98 54.71 0.2M
2023-10-31 53.85 54.28 53.84 54.14 0.0M
2023-10-30 53.70 53.99 53.35 53.85 0.1M
2023-10-27 53.97 53.97 53.21 53.31 1.1M
2023-10-26 53.94 54.32 53.77 53.84 0.1M
2023-10-25 54.44 54.48 53.85 53.91 0.1M
2023-10-24 54.97 55.21 54.52 54.69 0.1M
2023-10-23 54.84 55.24 54.49 54.53 0.1M
2023-10-20 55.47 55.72 54.93 54.96 0.0M
2023-10-19 56.02 56.41 55.28 55.42 0.1M
2023-10-18 57.52 57.52 56.16 56.16 0.1M
2023-10-17 57.19 58.35 57.19 57.96 0.1M
2023-10-16 57.09 57.76 57.08 57.51 0.1M
2023-10-13 57.46 57.52 56.48 56.66 0.4M
2023-10-12 58.33 58.33 56.87 57.27 0.2M
2023-10-11 58.11 58.31 57.80 58.25 0.2M
2023-10-10 57.70 58.36 57.67 57.93 0.1M
2023-10-09 56.75 57.57 56.75 57.46 0.1M
2023-10-06 56.10 57.24 56.01 56.89 0.1M
2023-10-05 56.59 56.79 56.16 56.36 0.1M
2023-10-04 56.19 56.72 55.90 56.71 0.2M
2023-10-03 56.47 56.87 55.91 56.17 0.1M
2023-10-02 57.27 57.49 56.63 56.86 0.1M
2023-09-29 58.25 58.25 57.39 57.43 0.4M
2023-09-28 57.26 58.14 57.26 57.83 0.0M
2023-09-27 57.01 57.43 56.77 57.22 0.1M
2023-09-26 57.18 57.41 56.68 56.71 0.1M
2023-09-25 57.12 57.64 57.12 57.52 0.0M
2023-09-22 57.38 57.53 57.14 57.15 0.1M
2023-09-21 57.97 58.12 57.34 57.34 0.1M
2023-09-20 58.90 59.28 58.31 58.32 0.0M
2023-09-19 58.86 59.06 58.33 58.62 0.1M
2023-09-18 58.80 59.18 58.70 58.91 0.1M
2023-09-15 58.99 58.99 58.61 58.77 0.0M
2023-09-14 58.87 59.23 58.77 59.19 0.1M
2023-09-13 58.82 58.91 58.16 58.43 0.1M
2023-09-12 58.94 59.21 58.77 58.84 0.1M
2023-09-11 59.17 59.29 58.91 59.08 0.1M
2023-09-08 59.04 59.20 58.80 58.90 0.5M
2023-09-07 59.24 59.35 58.76 59.07 0.2M
2023-09-06 59.46 59.89 59.18 59.50 0.1M
2023-09-05 60.92 60.92 59.58 59.60 0.1M
2023-09-01 60.91 61.25 60.87 61.20 0.1M
2023-08-31 60.75 60.91 60.55 60.57 0.1M
2023-08-30 60.33 60.82 60.33 60.60 0.0M
2023-08-29 59.54 60.40 59.38 60.40 0.0M
2023-08-28 59.27 59.86 59.27 59.59 0.1M
2023-08-25 59.00 59.28 58.42 59.01 0.1M
2023-08-24 59.25 59.67 58.79 58.81 0.1M
2023-08-23 58.72 59.43 58.72 59.35 0.1M
2023-08-22 58.99 59.19 58.64 58.73 0.1M
2023-08-21 58.99 59.09 58.40 58.83 0.0M
2023-08-18 58.32 58.98 58.30 58.84 0.2M
2023-08-17 59.82 59.90 58.74 58.76 0.1M
2023-08-16 60.15 60.62 59.67 59.67 0.1M
2023-08-15 60.72 60.72 60.23 60.27 0.1M
2023-08-14 60.82 61.07 60.54 61.06 0.1M
2023-08-11 60.68 61.11 60.67 60.86 0.6M
2023-08-10 61.15 61.57 60.67 60.94 0.2M
2023-08-09 61.20 61.28 60.82 60.93 0.1M
2023-08-08 60.96 61.26 60.56 61.17 0.1M
2023-08-07 61.15 61.60 61.15 61.55 0.1M
2023-08-04 61.23 61.54 60.84 60.93 0.1M
2023-08-03 60.86 61.26 60.66 60.98 0.1M
2023-08-02 61.58 61.73 61.22 61.33 0.1M
2023-08-01 61.57 62.11 61.57 62.05 0.2M
2023-07-31 61.82 62.00 61.60 61.88 0.1M
2023-07-28 61.62 61.79 61.33 61.64 0.5M
2023-07-27 61.91 61.91 60.99 61.15 0.1M
2023-07-26 61.49 61.76 61.36 61.63 0.1M
2023-07-25 61.29 61.85 61.29 61.65 0.1M
2023-07-24 61.43 61.57 61.23 61.47 0.2M
2023-07-21 61.74 61.74 61.29 61.32 0.1M
2023-07-20 61.90 61.90 61.42 61.59 0.1M
2023-07-19 61.92 62.00 61.48 61.91 0.1M
2023-07-18 61.31 61.88 61.31 61.82 0.1M
2023-07-17 60.71 61.37 60.64 61.23 0.2M
2023-07-14 61.41 61.41 60.57 60.91 0.1M
2023-07-13 61.28 61.47 61.03 61.36 0.1M
2023-07-12 61.51 61.51 61.04 61.16 0.2M
2023-07-11 60.45 60.89 60.31 60.83 0.1M
2023-07-10 59.27 60.13 59.22 60.13 0.1M
2023-07-07 58.82 59.90 58.82 59.36 0.1M
2023-07-06 58.88 59.03 58.34 58.83 0.1M
2023-07-05 59.97 59.97 59.39 59.52 0.2M
2023-07-03 60.00 60.23 59.88 60.21 0.1M
2023-06-30 60.14 60.36 59.76 60.09 0.1M
2023-06-29 59.11 59.72 58.94 59.72 0.2M
2023-06-28 58.95 59.07 58.73 59.07 0.1M
2023-06-27 57.98 59.05 57.93 59.01 0.3M
2023-06-26 57.57 58.16 57.57 57.92 0.3M
2023-06-23 57.28 57.65 57.05 57.45 0.1M
2023-06-22 57.94 57.99 57.50 57.75 0.1M
2023-06-21 57.66 58.39 57.55 58.21 0.1M
2023-06-20 57.97 58.02 57.57 57.93 0.2M
2023-06-16 58.55 58.79 58.04 58.26 0.1M
2023-06-15 57.61 58.51 57.61 58.41 0.1M
2023-06-14 58.24 58.41 57.51 57.76 0.2M
2023-06-13 57.61 58.20 57.61 58.09 0.2M
2023-06-12 57.04 57.51 56.71 57.38 0.2M
2023-06-09 57.24 57.26 56.72 57.04 0.5M
2023-06-08 57.30 57.44 56.94 57.27 0.2M
2023-06-07 56.52 57.50 56.31 57.44 0.2M
2023-06-06 55.36 56.42 55.36 56.33 0.2M
2023-06-05 55.94 55.94 55.07 55.41 0.2M
2023-06-02 54.63 56.00 54.63 55.95 0.1M
2023-06-01 53.57 54.19 53.30 54.05 0.1M
2023-05-31 54.28 54.28 53.23 53.42 0.1M
2023-05-30 54.78 54.78 54.31 54.55 0.1M
2023-05-26 54.17 54.70 54.17 54.60 0.1M
2023-05-25 53.78 54.19 53.51 54.07 0.1M
2023-05-24 53.94 53.99 53.54 53.74 0.1M
2023-05-23 54.94 55.20 54.42 54.51 0.1M
2023-05-22 55.07 55.37 54.73 55.19 0.2M
2023-05-19 55.60 55.61 54.83 55.00 0.2M
2023-05-18 54.64 55.41 54.54 55.34 0.2M
2023-05-17 54.13 54.85 54.10 54.72 0.1M
2023-05-16 54.32 54.34 53.84 53.85 0.1M
2023-05-15 54.18 54.73 53.96 54.58 0.1M
2023-05-12 54.30 54.53 53.63 54.07 0.1M
2023-05-11 54.16 54.16 53.85 54.11 0.1M
2023-05-10 55.06 55.17 53.77 54.38 0.1M
2023-05-09 54.40 54.70 54.26 54.54 0.1M
2023-05-08 54.96 54.96 54.46 54.65 0.2M
2023-05-05 54.18 54.86 54.18 54.69 0.2M
2023-05-04 54.27 54.27 53.40 53.57 0.4M
2023-05-03 54.66 55.37 54.45 54.46 0.1M
2023-05-02 54.96 54.96 53.83 54.57 0.2M
2023-05-01 54.88 55.49 54.88 55.16 0.2M
2023-04-28 54.26 55.09 54.26 54.96 0.3M
2023-04-27 53.60 54.42 53.40 54.37 0.1M
2023-04-26 54.00 54.09 53.17 53.23 0.1M
2023-04-25 54.83 54.83 54.20 54.21 0.3M
2023-04-24 55.14 55.50 55.00 55.22 0.2M
2023-04-21 55.33 55.39 54.87 55.15 0.1M
2023-04-20 54.82 55.45 54.82 55.28 0.2M
2023-04-19 55.08 55.17 54.70 55.07 0.1M
2023-04-18 55.02 55.36 54.88 55.15 0.1M
2023-04-17 54.66 54.88 54.40 54.82 0.2M
2023-04-14 54.51 54.97 54.18 54.55 0.4M
2023-04-13 54.60 54.85 53.93 54.70 0.1M
2023-04-12 54.66 54.83 54.29 54.40 0.1M
2023-04-11 53.92 54.53 53.92 54.26 0.1M
2023-04-10 52.69 53.68 52.69 53.67 0.2M
2023-04-06 53.03 53.17 52.78 52.94 0.2M
2023-04-05 53.55 53.79 52.74 53.13 0.3M
2023-04-04 55.63 55.63 53.69 53.88 0.1M
2023-04-03 55.60 55.74 55.02 55.49 0.2M
2023-03-31 54.88 55.55 54.88 55.55 0.2M
2023-03-30 54.74 54.87 54.38 54.48 0.3M
2023-03-29 54.24 54.35 53.96 54.29 0.1M
2023-03-28 53.27 53.81 53.27 53.62 0.1M
2023-03-27 53.25 53.55 52.86 53.29 0.1M
2023-03-24 52.35 52.81 51.78 52.74 1.4M
2023-03-23 53.38 54.00 52.42 52.85 0.2M
2023-03-22 54.21 54.46 53.10 53.10 0.1M
2023-03-21 53.91 54.35 53.89 54.14 0.1M
2023-03-20 52.64 53.49 52.64 53.11 0.1M
2023-03-17 53.25 53.25 52.18 52.29 0.1M
2023-03-16 52.56 53.72 52.30 53.62 0.1M
2023-03-15 52.99 53.19 52.08 52.91 0.3M
2023-03-14 54.58 54.96 53.68 54.30 0.1M
2023-03-13 53.75 54.13 53.18 53.50 0.2M
2023-03-10 55.90 55.90 54.18 54.48 0.1M
2023-03-09 57.31 57.54 55.97 56.04 0.2M
2023-03-08 56.98 57.22 56.64 57.06 0.2M
2023-03-07 57.55 57.57 56.79 56.88 0.1M
2023-03-06 58.25 58.27 57.37 57.46 0.1M
2023-03-03 57.72 58.19 57.29 58.14 0.2M
2023-03-02 56.56 57.40 56.31 57.36 0.1M
2023-03-01 56.44 57.05 56.39 56.84 0.1M
2023-02-28 56.23 56.82 56.23 56.33 0.0M
2023-02-27 56.54 56.79 56.12 56.27 0.1M
2023-02-24 55.50 56.09 55.28 55.96 0.1M
2023-02-23 56.24 56.49 55.55 56.24 0.1M
2023-02-22 55.91 56.20 55.64 55.81 0.1M
2023-02-21 56.83 56.83 55.74 55.77 0.1M
2023-02-17 57.33 57.49 56.99 57.42 0.1M
2023-02-16 57.32 58.09 57.20 57.60 0.1M
2023-02-15 57.29 58.09 57.19 58.06 0.1M
2023-02-14 57.31 57.76 56.95 57.58 0.1M
2023-02-13 56.71 57.49 56.71 57.48 0.1M
2023-02-10 56.53 56.81 56.38 56.79 1.1M
2023-02-09 57.70 57.97 56.64 56.73 0.2M
2023-02-08 57.70 57.89 57.25 57.40 0.2M
2023-02-07 57.40 58.06 56.96 57.96 0.1M
2023-02-06 57.67 57.70 57.28 57.53 0.1M
2023-02-03 57.93 58.62 57.93 58.14 0.2M
2023-02-02 57.93 58.95 57.93 58.57 0.6M
2023-02-01 56.37 57.82 56.32 57.48 0.1M
2023-01-31 55.36 56.68 55.22 56.68 0.1M
2023-01-30 55.44 55.90 55.16 55.18 0.2M
2023-01-27 55.34 56.09 55.34 55.79 0.3M
2023-01-26 55.34 55.49 54.71 55.47 0.1M
2023-01-25 54.35 55.06 54.18 54.98 0.1M
2023-01-24 54.56 55.19 54.39 54.93 0.1M
2023-01-23 54.18 55.00 54.18 54.77 0.1M
2023-01-20 53.26 54.15 53.01 54.15 0.2M
2023-01-19 53.57 53.57 52.93 53.05 0.1M
2023-01-18 54.87 55.27 54.00 54.04 0.1M
2023-01-17 54.88 55.05 54.58 54.59 0.1M
2023-01-13 54.34 55.02 54.32 54.93 0.1M
2023-01-12 54.70 54.88 54.18 54.78 0.2M
2023-01-11 53.99 54.46 53.99 54.44 0.5M
2023-01-10 53.27 53.76 53.03 53.74 0.1M
2023-01-09 53.40 54.14 53.35 53.39 0.1M
2023-01-06 52.28 53.35 52.22 53.20 0.2M
2023-01-05 52.09 52.16 51.62 51.79 0.1M
2023-01-04 52.05 52.74 52.05 52.53 0.2M
2023-01-03 51.95 52.00 51.20 51.66 0.2M