First Trust Mid Cap Core AlphaDEX® Fund (FNX)

FNX
🏛️ 미국 →
125.31
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
2021-12-31 102.94 103.28 102.82 102.84 0.0M
2021-12-30 103.07 103.60 102.78 102.81 0.0M
2021-12-29 102.87 103.17 102.67 103.00 0.0M
2021-12-28 102.79 103.41 102.46 102.62 0.0M
2021-12-27 101.95 102.69 101.34 102.69 0.0M
2021-12-23 101.23 101.66 101.17 101.42 0.0M
2021-12-22 100.41 101.17 100.41 101.04 0.0M
2021-12-21 98.69 100.17 98.42 100.14 0.0M
2021-12-20 97.80 97.80 96.26 97.50 0.0M
2021-12-17 98.90 100.19 98.39 99.49 0.0M
2021-12-16 101.51 101.51 99.33 99.64 0.0M
2021-12-15 99.90 100.71 98.62 100.48 0.0M
2021-12-14 99.43 100.36 99.39 99.42 0.0M
2021-12-13 101.09 101.09 99.71 100.16 0.0M
2021-12-10 101.96 101.96 100.78 101.21 0.0M
2021-12-09 102.64 102.64 101.38 101.38 0.0M
2021-12-08 102.83 102.97 102.44 102.75 0.0M
2021-12-07 101.76 103.05 101.76 102.37 0.0M
2021-12-06 99.69 101.24 99.68 100.50 0.0M
2021-12-03 100.62 100.89 98.23 98.84 0.0M
2021-12-02 97.85 100.47 97.85 100.01 0.0M
2021-12-01 100.94 101.62 97.61 97.61 0.0M
2021-11-30 101.76 101.76 98.99 99.24 0.0M
2021-11-29 103.44 103.44 101.39 101.89 0.0M
2021-11-26 102.00 102.37 100.88 101.87 0.0M
2021-11-24 104.49 105.01 104.33 104.92 0.0M
2021-11-23 105.06 105.22 104.31 105.13 0.0M
2021-11-22 105.48 106.02 105.03 105.08 0.0M
2021-11-19 105.05 105.45 104.77 104.82 0.0M
2021-11-18 106.46 106.46 105.20 105.63 0.0M
2021-11-17 106.74 106.95 105.57 105.99 0.0M
2021-11-16 106.84 107.35 106.56 106.96 0.0M
2021-11-15 107.15 107.35 106.55 106.76 0.0M
2021-11-12 106.62 106.79 106.40 106.71 0.0M
2021-11-11 106.27 106.54 105.95 106.35 0.0M
2021-11-10 106.54 106.87 105.53 105.74 0.0M
2021-11-09 107.15 107.15 106.77 106.97 0.0M
2021-11-08 107.63 107.79 106.93 107.11 0.0M
2021-11-05 106.77 107.49 106.44 106.98 0.0M
2021-11-04 106.68 106.87 105.50 105.73 0.1M
2021-11-03 104.87 106.77 104.87 106.38 0.0M
2021-11-02 104.99 105.28 104.54 105.09 0.1M
2021-11-01 103.36 104.87 103.36 104.79 0.1M
2021-10-29 102.54 103.30 102.40 102.83 0.0M
2021-10-28 101.83 103.01 101.83 103.00 0.0M
2021-10-27 103.28 103.28 101.33 101.38 0.0M
2021-10-26 104.49 104.49 103.28 103.32 0.0M
2021-10-25 103.78 104.43 103.60 104.10 0.0M
2021-10-22 103.44 104.01 102.93 103.55 0.0M
2021-10-21 102.90 103.30 102.64 103.27 0.1M
2021-10-20 101.83 103.16 101.83 102.94 0.0M
2021-10-19 102.38 102.47 101.89 102.14 0.0M
2021-10-18 101.22 101.89 101.22 101.88 0.0M
2021-10-15 102.12 102.36 101.47 101.51 0.1M
2021-10-14 100.50 101.52 100.50 101.48 0.0M
2021-10-13 99.86 99.98 98.96 99.91 0.0M
2021-10-12 99.53 100.12 99.34 99.78 0.0M
2021-10-11 99.91 100.58 99.20 99.21 0.0M
2021-10-08 100.53 100.69 99.79 99.84 0.0M
2021-10-07 99.67 100.95 99.67 100.33 0.0M
2021-10-06 98.16 99.02 97.35 99.02 0.0M
2021-10-05 99.03 99.75 98.59 99.02 0.1M
2021-10-04 99.20 99.53 98.20 98.52 0.1M
2021-10-01 97.84 99.66 97.40 99.07 0.2M
2021-09-30 99.92 99.92 97.68 97.68 0.0M
2021-09-29 99.55 99.72 99.19 99.19 0.0M
2021-09-28 100.47 100.47 99.08 99.15 0.0M
2021-09-27 100.36 101.47 100.36 100.92 0.0M
2021-09-24 99.76 100.53 99.76 100.14 0.0M
2021-09-23 99.39 100.86 99.39 100.28 0.0M
2021-09-22 98.42 99.97 98.42 99.22 0.0M
2021-09-21 98.51 98.67 97.59 97.76 0.0M
2021-09-20 97.64 98.02 96.77 98.02 0.0M
2021-09-17 100.15 100.15 99.46 99.79 0.0M
2021-09-16 100.41 100.74 100.04 100.39 0.0M
2021-09-15 99.40 100.55 99.40 100.55 0.0M
2021-09-14 100.92 100.92 99.26 99.32 0.0M
2021-09-13 100.70 100.70 99.84 100.48 0.0M
2021-09-10 101.37 101.37 99.96 99.96 0.0M
2021-09-09 100.88 101.73 100.87 100.87 0.0M
2021-09-08 101.35 101.36 100.74 100.98 0.0M
2021-09-07 102.38 102.57 101.59 101.59 0.0M
2021-09-03 102.72 102.88 102.48 102.69 0.0M
2021-09-02 102.70 103.11 102.62 103.04 0.0M
2021-09-01 102.31 102.62 101.65 102.29 0.0M
2021-08-31 102.14 102.49 101.73 102.08 0.0M
2021-08-30 102.64 102.64 102.15 102.15 0.0M
2021-08-27 100.81 102.60 100.81 102.50 0.0M
2021-08-26 101.46 101.46 100.35 100.50 0.0M
2021-08-25 100.95 101.84 100.95 101.40 0.0M
2021-08-24 100.53 100.92 100.18 100.69 0.0M
2021-08-23 99.60 99.87 99.40 99.75 0.0M
2021-08-20 97.65 98.86 97.65 98.78 0.0M
2021-08-19 97.52 98.33 97.27 97.55 0.0M
2021-08-18 99.12 99.71 98.46 98.46 0.0M
2021-08-17 99.88 99.88 98.45 99.40 0.0M
2021-08-16 100.51 100.82 100.44 100.63 0.0M
2021-08-13 101.58 101.58 100.92 100.96 0.0M
2021-08-12 101.60 101.60 101.00 101.41 0.0M
2021-08-11 101.11 101.45 100.59 101.45 0.0M
2021-08-10 100.35 100.89 100.11 100.64 0.0M
2021-08-09 100.19 100.52 99.65 100.27 0.0M
2021-08-06 100.53 100.61 100.12 100.30 0.0M
2021-08-05 98.99 99.90 98.99 99.72 0.0M
2021-08-04 99.02 99.43 98.61 98.61 0.0M
2021-08-03 99.15 99.48 98.02 99.47 0.0M
2021-08-02 100.14 100.73 98.86 98.96 0.1M
2021-07-30 99.09 100.12 99.09 99.24 0.0M
2021-07-29 99.14 100.17 99.14 99.59 0.0M
2021-07-28 98.20 99.05 97.44 98.60 0.0M
2021-07-27 98.00 98.00 97.15 97.84 0.1M
2021-07-26 98.09 98.68 98.08 98.29 0.0M
2021-07-23 97.92 98.14 97.43 98.14 0.0M
2021-07-22 98.15 98.15 96.99 97.33 0.0M
2021-07-21 97.56 98.60 97.56 98.29 0.0M
2021-07-20 94.55 97.23 94.55 96.99 0.0M
2021-07-19 94.19 94.83 93.61 94.25 0.1M
2021-07-16 97.63 97.63 95.79 95.87 0.0M
2021-07-15 96.89 97.40 96.19 97.03 0.0M
2021-07-14 98.78 98.78 97.31 97.33 0.0M
2021-07-13 99.50 99.50 98.25 98.25 0.0M
2021-07-12 99.46 99.96 99.34 99.96 0.0M
2021-07-09 98.69 99.69 98.69 99.65 0.0M
2021-07-08 96.81 98.41 96.25 97.72 0.0M
2021-07-07 98.46 98.87 97.80 98.65 0.1M
2021-07-06 100.40 100.40 98.33 98.88 0.0M
2021-07-02 101.08 101.08 99.98 100.28 0.0M
2021-07-01 100.95 100.95 100.23 100.82 0.1M
2021-06-30 99.64 100.12 99.63 100.10 0.0M
2021-06-29 100.01 100.93 99.63 99.83 0.0M
2021-06-28 101.16 101.16 99.60 100.04 0.0M
2021-06-25 99.99 100.54 99.99 100.46 0.0M
2021-06-24 99.21 99.66 98.81 99.61 0.0M
2021-06-23 98.76 99.19 98.69 98.80 0.0M
2021-06-22 98.32 98.83 97.67 98.64 0.0M
2021-06-21 96.94 98.50 96.94 98.50 0.0M
2021-06-18 97.15 97.46 96.11 96.42 0.0M
2021-06-17 98.87 98.87 97.38 98.22 0.0M
2021-06-16 100.31 100.31 99.45 99.73 0.0M
2021-06-15 100.67 100.74 99.92 100.43 0.0M
2021-06-14 101.37 101.37 100.29 100.59 0.0M
2021-06-11 100.84 100.87 100.46 100.86 0.0M
2021-06-10 101.11 101.11 99.93 100.09 0.0M
2021-06-09 101.61 101.61 100.66 100.68 0.0M
2021-06-08 100.91 101.62 100.36 101.56 0.0M
2021-06-07 100.27 100.63 100.27 100.57 0.0M
2021-06-04 100.08 100.18 99.62 99.91 0.0M
2021-06-03 99.87 100.31 99.17 99.73 0.0M
2021-06-02 100.35 100.94 99.68 100.60 0.0M
2021-06-01 99.48 100.01 99.30 100.00 0.0M
2021-05-28 99.58 99.58 98.78 98.96 0.0M
2021-05-27 98.68 99.18 98.58 98.98 0.0M
2021-05-26 97.12 98.13 97.12 98.01 0.0M
2021-05-25 97.82 97.85 96.88 96.95 0.0M
2021-05-24 97.38 97.79 97.19 97.48 0.0M
2021-05-21 97.28 97.65 96.65 96.81 0.0M
2021-05-20 96.28 96.73 95.84 96.52 0.0M
2021-05-19 95.29 96.07 94.68 96.03 0.0M
2021-05-18 97.89 98.25 97.03 97.03 0.0M
2021-05-17 97.44 97.96 97.01 97.96 0.0M
2021-05-14 96.87 97.99 96.80 97.89 0.0M
2021-05-13 94.84 96.51 94.70 95.95 0.0M
2021-05-12 96.95 97.06 94.30 94.30 0.0M
2021-05-11 96.14 97.75 95.92 97.36 0.0M
2021-05-10 99.85 99.99 98.18 98.18 0.0M
2021-05-07 98.40 99.70 98.40 99.70 0.0M
2021-05-06 98.23 98.28 96.89 98.28 0.0M
2021-05-05 98.32 98.62 97.52 98.21 0.0M
2021-05-04 98.00 98.23 97.03 98.03 0.1M
2021-05-03 99.47 99.47 98.38 98.55 0.0M
2021-04-30 98.61 98.98 98.04 98.06 0.0M
2021-04-29 99.99 100.00 98.51 99.35 0.1M
2021-04-28 99.33 99.42 98.88 99.10 0.0M
2021-04-27 99.13 99.36 98.69 99.16 0.0M
2021-04-26 98.69 99.11 98.60 99.01 0.0M
2021-04-23 96.86 98.43 96.86 98.12 0.0M
2021-04-22 97.23 97.80 96.25 96.45 0.0M
2021-04-21 94.94 96.99 94.94 96.99 0.1M
2021-04-20 96.54 96.67 94.64 95.29 0.0M
2021-04-19 97.34 97.66 96.34 96.70 0.1M
2021-04-16 97.48 97.79 97.19 97.60 0.1M
2021-04-15 97.22 97.22 96.36 97.02 0.0M
2021-04-14 96.09 97.24 96.09 96.57 0.1M
2021-04-13 96.16 96.19 95.28 95.93 0.0M
2021-04-12 96.38 96.38 95.64 96.26 0.0M
2021-04-09 96.33 96.33 95.38 95.98 0.1M
2021-04-08 95.51 95.65 94.58 95.60 0.1M
2021-04-07 96.32 96.32 94.84 95.04 0.0M
2021-04-06 95.63 96.50 95.63 95.79 0.1M
2021-04-05 96.53 96.53 95.24 95.84 0.3M
2021-04-01 94.45 95.12 94.30 95.12 0.2M
2021-03-31 93.93 94.51 93.49 93.82 0.0M
2021-03-30 92.76 93.68 92.21 93.46 0.2M
2021-03-29 93.22 93.22 92.01 92.28 0.0M
2021-03-26 92.97 93.83 92.19 93.83 0.0M
2021-03-25 89.58 92.47 89.28 92.18 0.0M
2021-03-24 92.53 93.03 90.51 90.51 0.0M
2021-03-23 93.75 93.79 91.46 91.70 0.0M
2021-03-22 95.02 95.02 93.90 94.21 0.0M
2021-03-19 94.21 95.16 93.61 94.64 0.0M
2021-03-18 95.88 96.62 94.21 94.21 0.0M
2021-03-17 95.15 96.26 94.76 96.26 0.0M
2021-03-16 96.92 96.92 95.29 95.71 0.0M
2021-03-15 96.18 96.81 95.39 96.79 0.0M
2021-03-12 94.74 95.61 94.74 95.59 0.0M
2021-03-11 94.47 95.22 94.25 95.05 0.0M
2021-03-10 93.08 93.94 93.08 93.65 0.0M
2021-03-09 92.49 93.15 92.39 92.49 0.1M
2021-03-08 91.73 92.80 91.53 91.60 0.1M
2021-03-05 90.17 91.14 87.41 91.12 0.0M
2021-03-04 90.98 91.53 87.76 89.07 0.0M
2021-03-03 92.07 92.51 91.17 91.23 0.0M
2021-03-02 93.28 93.28 91.81 91.95 0.1M
2021-03-01 92.12 93.56 92.12 93.27 0.0M
2021-02-26 91.07 91.57 89.45 90.46 0.0M
2021-02-25 93.72 93.80 90.55 90.84 0.1M
2021-02-24 92.51 94.15 92.42 93.95 0.1M
2021-02-23 91.69 92.78 90.30 92.44 0.0M
2021-02-22 92.53 93.40 92.42 92.62 0.1M
2021-02-19 91.84 93.24 91.84 93.06 0.0M
2021-02-18 91.60 92.12 90.85 91.46 0.0M
2021-02-17 92.32 92.41 91.40 92.35 0.0M
2021-02-16 93.37 93.69 92.74 92.85 0.0M
2021-02-12 92.61 93.10 92.61 93.07 0.0M
2021-02-11 92.52 93.17 91.72 92.84 0.0M
2021-02-10 92.73 93.08 91.56 92.22 0.1M
2021-02-09 91.88 92.61 91.73 92.33 0.0M
2021-02-08 91.28 92.08 91.28 92.08 0.0M
2021-02-05 90.27 90.55 89.89 90.47 0.0M
2021-02-04 88.45 89.51 88.45 89.45 0.1M
2021-02-03 87.95 88.18 87.34 88.10 0.0M
2021-02-02 87.70 88.09 87.20 87.76 0.1M
2021-02-01 85.42 86.96 85.07 86.74 0.1M
2021-01-29 86.73 86.73 84.53 84.84 0.1M
2021-01-28 86.52 87.04 86.43 86.61 0.0M
2021-01-27 86.58 87.15 85.58 85.94 0.0M
2021-01-26 89.22 89.22 87.82 87.83 0.0M
2021-01-25 89.15 89.71 87.73 88.63 0.0M
2021-01-22 88.34 89.03 87.82 89.01 0.0M
2021-01-21 89.05 89.18 88.64 88.81 0.0M
2021-01-20 88.87 89.59 88.82 89.22 0.1M
2021-01-19 88.59 88.66 88.20 88.57 0.0M
2021-01-15 88.08 88.31 86.98 87.92 0.2M
2021-01-14 88.10 89.25 88.10 88.76 0.2M
2021-01-13 88.48 88.48 87.69 87.76 0.0M
2021-01-12 87.63 88.44 87.41 88.40 0.0M
2021-01-11 86.12 87.47 86.12 87.14 0.0M
2021-01-08 87.84 87.86 86.14 87.00 0.1M
2021-01-07 86.60 87.42 86.51 87.28 0.2M
2021-01-06 83.37 86.58 83.37 85.90 0.1M
2021-01-05 81.75 83.30 81.75 83.00 0.2M
2021-01-04 83.68 83.68 81.16 81.91 0.2M