First Trust STOXX® European Select Dividend Index Fund (FDD)

FDD
🏛️ 미국 →
16.09
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 12.10 12.12 12.05 12.07 0.1M
2023-12-28 12.13 12.15 12.07 12.08 0.2M
2023-12-27 12.11 12.19 12.11 12.18 0.0M
2023-12-26 12.04 12.14 12.04 12.13 0.5M
2023-12-22 12.04 12.07 12.01 12.04 0.0M
2023-12-21 12.12 12.17 12.06 12.17 0.0M
2023-12-20 12.09 12.13 11.75 11.99 0.1M
2023-12-19 12.07 12.10 12.05 12.10 0.0M
2023-12-18 12.03 12.04 11.99 12.02 0.1M
2023-12-15 12.05 12.07 11.99 11.99 0.0M
2023-12-14 12.04 12.10 12.02 12.05 0.1M
2023-12-13 11.70 11.86 11.63 11.86 0.0M
2023-12-12 11.66 11.69 11.62 11.69 0.1M
2023-12-11 11.64 11.68 11.63 11.66 0.0M
2023-12-08 11.66 11.72 11.66 11.71 0.0M
2023-12-07 11.61 11.69 11.59 11.67 0.1M
2023-12-06 11.61 11.64 11.54 11.54 0.0M
2023-12-05 11.51 11.55 11.50 11.52 0.0M
2023-12-04 11.49 11.55 11.49 11.53 0.1M
2023-12-01 11.48 11.64 11.48 11.62 0.0M
2023-11-30 11.49 11.52 11.45 11.47 0.0M
2023-11-29 11.44 11.52 11.40 11.47 0.2M
2023-11-28 11.35 11.42 11.28 11.40 0.1M
2023-11-27 11.36 11.38 11.33 11.36 0.1M
2023-11-24 11.30 11.38 11.30 11.38 0.0M
2023-11-22 11.21 11.21 11.16 11.21 0.0M
2023-11-21 11.30 11.31 11.23 11.26 0.0M
2023-11-20 11.30 11.39 11.30 11.37 0.0M
2023-11-17 11.23 11.31 11.23 11.31 0.0M
2023-11-16 11.14 11.17 11.08 11.11 0.0M
2023-11-15 11.20 11.23 11.18 11.19 0.1M
2023-11-14 11.03 11.19 11.03 11.17 0.0M
2023-11-13 10.72 10.82 10.72 10.81 0.0M
2023-11-10 10.68 10.75 10.62 10.75 0.2M
2023-11-09 10.78 10.80 10.68 10.68 0.0M
2023-11-08 10.67 10.69 10.64 10.69 0.0M
2023-11-07 10.65 10.66 10.61 10.62 0.0M
2023-11-06 10.85 10.85 10.75 10.76 0.0M
2023-11-03 10.85 10.85 10.81 10.82 0.0M
2023-11-02 10.77 10.77 10.70 10.77 0.0M
2023-11-01 10.49 10.54 10.44 10.54 0.1M
2023-10-31 10.48 10.49 10.44 10.47 0.0M
2023-10-30 10.46 10.46 10.40 10.44 0.0M
2023-10-27 10.38 10.38 10.25 10.28 0.0M
2023-10-26 10.28 10.30 10.23 10.27 0.0M
2023-10-25 10.29 10.31 10.25 10.27 0.0M
2023-10-24 10.33 10.37 10.30 10.37 0.0M
2023-10-23 10.28 10.40 10.26 10.33 0.0M
2023-10-20 10.40 10.41 10.35 10.35 0.0M
2023-10-19 10.55 10.60 10.48 10.50 0.0M
2023-10-18 10.71 10.71 10.58 10.59 0.1M
2023-10-17 10.71 10.83 10.71 10.80 0.0M
2023-10-16 10.77 10.79 10.72 10.79 0.0M
2023-10-13 10.75 10.75 10.67 10.70 0.0M
2023-10-12 10.90 10.90 10.74 10.78 0.1M
2023-10-11 10.95 10.95 10.86 10.92 0.0M
2023-10-10 10.90 10.95 10.88 10.90 0.0M
2023-10-09 10.68 10.79 10.68 10.78 0.1M
2023-10-06 10.62 10.80 10.61 10.76 0.0M
2023-10-05 10.56 10.62 10.55 10.61 0.0M
2023-10-04 10.60 10.60 10.47 10.55 0.2M
2023-10-03 10.56 10.60 10.52 10.54 0.0M
2023-10-02 10.81 10.81 10.63 10.65 0.0M
2023-09-29 11.03 11.03 10.88 10.89 0.0M
2023-09-28 10.80 10.91 10.79 10.87 0.0M
2023-09-27 10.87 10.87 10.73 10.78 0.0M
2023-09-26 11.00 11.04 10.94 10.95 0.0M
2023-09-25 11.01 11.06 10.98 11.03 0.0M
2023-09-22 11.23 11.25 11.14 11.17 0.1M
2023-09-21 11.44 11.44 11.36 11.38 0.0M
2023-09-20 11.60 11.64 11.48 11.49 0.0M
2023-09-19 11.42 11.46 11.41 11.44 0.0M
2023-09-18 11.39 11.39 11.34 11.36 0.0M
2023-09-15 11.45 11.50 11.44 11.44 0.0M
2023-09-14 11.39 11.45 11.39 11.45 0.0M
2023-09-13 11.33 11.35 11.29 11.32 0.0M
2023-09-12 11.26 11.33 11.25 11.29 0.0M
2023-09-11 11.30 11.34 11.28 11.34 0.0M
2023-09-08 11.14 11.18 11.12 11.13 0.0M
2023-09-07 11.11 11.13 11.09 11.11 0.0M
2023-09-06 11.15 11.18 11.12 11.16 0.1M
2023-09-05 11.26 11.26 11.15 11.15 0.0M
2023-09-01 11.38 11.39 11.26 11.28 0.0M
2023-08-31 11.42 11.42 11.31 11.33 0.0M
2023-08-30 11.46 11.50 11.41 11.44 0.1M
2023-08-29 11.27 11.45 11.26 11.44 0.0M
2023-08-28 11.17 11.20 11.16 11.19 0.1M
2023-08-25 11.14 11.14 11.04 11.12 0.1M
2023-08-24 11.12 11.16 11.04 11.05 0.0M
2023-08-23 11.12 11.19 11.11 11.17 0.0M
2023-08-22 11.18 11.18 11.12 11.13 0.0M
2023-08-21 11.13 11.16 11.08 11.16 0.0M
2023-08-18 11.04 11.15 11.04 11.12 0.1M
2023-08-17 11.26 11.27 11.16 11.17 0.0M
2023-08-16 11.28 11.33 11.20 11.21 0.1M
2023-08-15 11.33 11.33 11.23 11.26 0.1M
2023-08-14 11.39 11.44 11.35 11.43 0.0M
2023-08-11 11.47 11.49 11.44 11.47 0.0M
2023-08-10 11.65 11.70 11.56 11.56 0.0M
2023-08-09 11.52 11.57 11.52 11.53 0.0M
2023-08-08 11.43 11.49 11.38 11.49 0.0M
2023-08-07 11.56 11.60 11.53 11.59 0.0M
2023-08-04 11.55 11.64 11.50 11.53 0.0M
2023-08-03 11.43 11.50 11.41 11.47 0.0M
2023-08-02 11.54 11.55 11.44 11.48 0.0M
2023-08-01 11.71 11.71 11.63 11.67 0.0M
2023-07-31 11.87 11.90 11.83 11.84 0.0M
2023-07-28 11.87 11.89 11.83 11.85 0.0M
2023-07-27 11.95 11.95 11.78 11.78 0.1M
2023-07-26 11.83 11.98 11.82 11.97 0.0M
2023-07-25 11.90 11.95 11.90 11.93 0.1M
2023-07-24 11.89 11.90 11.86 11.88 0.0M
2023-07-21 11.91 11.91 11.86 11.90 0.0M
2023-07-20 11.97 12.01 11.90 11.93 0.0M
2023-07-19 11.86 11.89 11.83 11.88 0.0M
2023-07-18 11.74 11.82 11.74 11.81 0.1M
2023-07-17 11.74 11.77 11.71 11.75 0.0M
2023-07-14 11.86 11.86 11.77 11.77 0.1M
2023-07-13 11.79 11.88 11.79 11.88 0.0M
2023-07-12 11.64 11.70 11.62 11.70 0.0M
2023-07-11 11.33 11.41 11.33 11.41 0.0M
2023-07-10 11.20 11.24 11.20 11.24 0.0M
2023-07-07 11.10 11.22 11.09 11.19 0.0M
2023-07-06 11.15 11.15 11.02 11.09 0.1M
2023-07-05 11.37 11.37 11.28 11.30 0.0M
2023-07-03 11.36 11.44 11.36 11.42 0.0M
2023-06-30 11.38 11.40 11.33 11.35 0.2M
2023-06-29 11.17 11.21 11.17 11.20 0.1M
2023-06-28 11.23 11.24 11.20 11.23 0.0M
2023-06-27 11.19 11.26 11.16 11.25 0.0M
2023-06-26 11.56 11.64 11.56 11.63 0.1M
2023-06-23 11.53 11.57 11.53 11.54 0.2M
2023-06-22 11.72 11.72 11.66 11.70 0.1M
2023-06-21 11.74 11.81 11.71 11.78 0.0M
2023-06-20 11.87 11.87 11.80 11.83 0.0M
2023-06-16 12.10 12.10 12.01 12.01 0.0M
2023-06-15 11.94 12.07 11.94 12.04 0.0M
2023-06-14 12.00 12.04 11.91 11.95 0.1M
2023-06-13 11.90 11.94 11.90 11.91 0.1M
2023-06-12 11.86 11.86 11.82 11.86 0.3M
2023-06-09 11.84 11.86 11.83 11.85 0.1M
2023-06-08 11.87 11.90 11.84 11.88 0.1M
2023-06-07 11.76 11.80 11.73 11.73 0.1M
2023-06-06 11.67 11.78 11.66 11.78 0.0M
2023-06-05 11.77 11.77 11.71 11.71 0.0M
2023-06-02 11.78 11.80 11.75 11.79 0.1M
2023-06-01 11.47 11.60 11.47 11.58 0.2M
2023-05-31 11.43 11.46 11.36 11.44 0.0M
2023-05-30 11.63 11.64 11.55 11.59 0.4M
2023-05-26 11.58 11.62 11.56 11.60 0.1M
2023-05-25 11.55 11.55 11.47 11.51 0.0M
2023-05-24 11.69 11.69 11.60 11.63 0.0M
2023-05-23 11.82 11.87 11.79 11.79 0.0M
2023-05-22 11.85 11.89 11.84 11.86 0.0M
2023-05-19 11.85 11.88 11.84 11.88 0.0M
2023-05-18 11.81 11.82 11.74 11.80 0.1M
2023-05-17 11.83 11.86 11.77 11.84 0.1M
2023-05-16 11.90 11.90 11.83 11.83 0.0M
2023-05-15 11.89 11.97 11.89 11.97 0.1M
2023-05-12 11.90 11.90 11.79 11.84 0.0M
2023-05-11 11.85 11.88 11.79 11.88 0.0M
2023-05-10 12.03 12.03 11.91 12.00 0.0M
2023-05-09 11.93 11.99 11.92 11.98 0.0M
2023-05-08 12.12 12.12 12.08 12.09 0.0M
2023-05-05 11.96 12.10 11.96 12.07 0.0M
2023-05-04 11.85 11.89 11.78 11.85 0.2M
2023-05-03 11.91 11.97 11.90 11.92 0.1M
2023-05-02 11.95 11.95 11.80 11.86 0.0M
2023-05-01 12.13 12.15 12.06 12.08 0.1M
2023-04-28 11.99 12.10 11.99 12.09 0.0M
2023-04-27 12.00 12.07 11.97 12.06 0.0M
2023-04-26 12.01 12.03 11.93 11.94 0.1M
2023-04-25 11.92 11.92 11.79 11.79 0.1M
2023-04-24 12.04 12.08 12.03 12.08 0.0M
2023-04-21 12.01 12.05 11.94 12.04 0.1M
2023-04-20 12.07 12.08 12.02 12.06 0.0M
2023-04-19 12.07 12.12 12.07 12.10 0.0M
2023-04-18 12.11 12.15 12.10 12.13 0.1M
2023-04-17 12.08 12.08 12.02 12.08 0.1M
2023-04-14 12.16 12.17 12.06 12.09 0.0M
2023-04-13 12.07 12.14 12.07 12.14 0.0M
2023-04-12 12.02 12.06 11.96 12.01 0.1M
2023-04-11 11.84 11.89 11.84 11.87 0.1M
2023-04-10 11.67 11.73 11.66 11.72 0.1M
2023-04-06 11.67 11.77 11.66 11.75 0.0M
2023-04-05 11.62 11.65 11.57 11.60 0.0M
2023-04-04 11.77 11.78 11.71 11.74 0.1M
2023-04-03 11.65 11.73 11.64 11.73 0.0M
2023-03-31 11.72 11.73 11.66 11.67 0.1M
2023-03-30 11.72 11.72 11.68 11.72 0.1M
2023-03-29 11.47 11.51 11.46 11.50 0.1M
2023-03-28 11.24 11.33 11.24 11.29 0.1M
2023-03-27 11.31 11.35 11.27 11.35 0.1M
2023-03-24 11.13 11.22 11.09 11.22 0.1M
2023-03-23 11.54 11.60 11.37 11.41 0.1M
2023-03-22 11.57 11.68 11.49 11.49 0.0M
2023-03-21 11.65 11.66 11.58 11.63 0.0M
2023-03-20 11.32 11.47 11.32 11.45 0.0M
2023-03-17 11.26 11.26 11.14 11.22 0.1M
2023-03-16 11.18 11.42 11.16 11.42 0.1M
2023-03-15 11.26 11.41 11.21 11.38 0.4M
2023-03-14 11.92 11.92 11.81 11.92 0.0M
2023-03-13 11.68 11.84 11.63 11.75 0.1M
2023-03-10 11.99 12.02 11.85 11.85 0.4M
2023-03-09 12.15 12.15 12.01 12.03 0.1M
2023-03-08 12.23 12.29 12.23 12.27 0.1M
2023-03-07 12.46 12.46 12.22 12.22 0.0M
2023-03-06 12.52 12.57 12.50 12.52 0.3M
2023-03-03 12.39 12.49 12.34 12.49 0.1M
2023-03-02 12.22 12.32 12.19 12.32 0.3M
2023-03-01 12.33 12.35 12.24 12.28 0.2M
2023-02-28 12.29 12.31 12.21 12.21 0.0M
2023-02-27 12.20 12.27 12.18 12.25 0.1M
2023-02-24 12.04 12.06 11.98 12.03 0.1M
2023-02-23 12.25 12.27 12.17 12.26 0.1M
2023-02-22 12.18 12.20 12.11 12.14 0.1M
2023-02-21 12.39 12.42 12.29 12.32 0.1M
2023-02-17 12.37 12.51 12.36 12.49 0.2M
2023-02-16 12.32 12.47 12.31 12.36 0.1M
2023-02-15 12.27 12.38 12.27 12.38 0.1M
2023-02-14 12.36 12.48 12.34 12.46 0.1M
2023-02-13 12.27 12.36 12.26 12.36 0.1M
2023-02-10 12.28 12.29 12.23 12.28 0.1M
2023-02-09 12.53 12.54 12.41 12.41 0.1M
2023-02-08 12.44 12.45 12.35 12.36 0.1M
2023-02-07 12.25 12.41 12.21 12.38 0.2M
2023-02-06 12.32 12.32 12.25 12.29 0.0M
2023-02-03 12.54 12.58 12.46 12.47 0.0M
2023-02-02 12.72 12.75 12.64 12.73 0.0M
2023-02-01 12.47 12.68 12.44 12.65 0.1M
2023-01-31 12.34 12.44 12.31 12.44 0.1M
2023-01-30 12.38 12.40 12.32 12.32 0.1M
2023-01-27 12.37 12.45 12.35 12.43 0.1M
2023-01-26 12.44 12.47 12.36 12.46 0.1M
2023-01-25 12.34 12.45 12.33 12.44 0.1M
2023-01-24 12.39 12.46 12.36 12.46 0.0M
2023-01-23 12.33 12.42 12.32 12.42 0.1M
2023-01-20 12.24 12.35 12.22 12.35 0.1M
2023-01-19 12.21 12.28 12.15 12.26 0.1M
2023-01-18 12.45 12.45 12.28 12.28 0.1M
2023-01-17 12.34 12.37 12.29 12.31 0.5M
2023-01-13 12.21 12.29 12.21 12.28 0.3M
2023-01-12 12.28 12.38 12.18 12.35 0.1M
2023-01-11 12.10 12.16 12.09 12.16 0.1M
2023-01-10 12.05 12.10 12.02 12.10 0.1M
2023-01-09 12.07 12.13 12.02 12.02 0.1M
2023-01-06 11.74 11.98 11.71 11.97 0.0M
2023-01-05 11.74 11.74 11.68 11.71 0.0M
2023-01-04 11.77 11.82 11.73 11.82 0.1M
2023-01-03 11.60 11.64 11.53 11.60 0.0M