First Trust Emerging Markets AlphaDEX® Fund (FEM)

FEM
🏛️ 미국 →
26.76
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 26.19 26.28 26.08 26.09 0.0M
2021-12-30 25.95 26.16 25.95 26.06 0.2M
2021-12-29 25.98 26.02 25.88 25.95 0.1M
2021-12-28 26.16 26.17 26.02 26.03 0.2M
2021-12-27 26.29 26.39 26.26 26.32 0.1M
2021-12-23 26.09 26.23 26.04 26.17 0.0M
2021-12-22 25.77 26.02 25.74 26.02 0.1M
2021-12-21 25.65 25.87 25.65 25.82 0.1M
2021-12-20 25.35 25.50 25.13 25.48 0.1M
2021-12-17 25.86 25.98 25.84 25.87 0.0M
2021-12-16 26.21 26.25 26.04 26.16 0.1M
2021-12-15 25.71 25.79 25.48 25.75 0.0M
2021-12-14 25.52 25.67 25.46 25.61 0.0M
2021-12-13 26.01 26.08 25.78 25.85 0.2M
2021-12-10 26.14 26.14 26.02 26.06 0.0M
2021-12-09 26.18 26.32 26.18 26.24 0.1M
2021-12-08 26.14 26.32 26.14 26.24 0.0M
2021-12-07 25.91 26.07 25.91 25.98 0.1M
2021-12-06 25.47 25.64 25.41 25.64 0.1M
2021-12-03 25.83 25.83 25.42 25.53 0.1M
2021-12-02 25.24 25.49 25.24 25.40 0.1M
2021-12-01 25.35 25.51 24.94 25.01 0.0M
2021-11-30 24.99 25.13 24.73 24.99 0.1M
2021-11-29 25.09 25.09 24.83 24.90 0.0M
2021-11-26 24.83 24.83 24.54 24.78 0.2M
2021-11-24 25.37 25.53 25.36 25.53 0.0M
2021-11-23 25.44 25.50 25.33 25.48 0.1M
2021-11-22 25.31 25.46 25.24 25.26 0.1M
2021-11-19 25.51 25.61 25.38 25.40 0.1M
2021-11-18 25.60 25.60 25.36 25.46 0.1M
2021-11-17 25.90 25.90 25.71 25.76 0.2M
2021-11-16 25.82 25.87 25.69 25.76 0.0M
2021-11-15 25.95 26.08 25.90 25.91 0.1M
2021-11-12 26.04 26.17 26.04 26.07 0.0M
2021-11-11 26.19 26.30 26.18 26.20 0.0M
2021-11-10 25.92 25.94 25.59 25.63 0.0M
2021-11-09 26.12 26.16 25.96 25.99 0.1M
2021-11-08 25.99 26.20 25.99 26.15 0.0M
2021-11-05 25.85 25.92 25.76 25.91 0.1M
2021-11-04 26.19 26.19 25.92 26.05 0.1M
2021-11-03 25.83 26.07 25.77 26.02 0.0M
2021-11-02 25.87 25.87 25.68 25.73 0.1M
2021-11-01 26.12 26.25 26.12 26.19 0.1M
2021-10-29 26.19 26.21 26.02 26.09 0.1M
2021-10-28 26.30 26.36 26.13 26.33 0.1M
2021-10-27 26.69 26.74 26.54 26.54 0.0M
2021-10-26 26.87 26.89 26.64 26.64 0.1M
2021-10-25 26.84 26.98 26.81 26.94 0.1M
2021-10-22 26.73 26.84 26.51 26.68 0.0M
2021-10-21 26.98 26.98 26.68 26.77 0.2M
2021-10-20 27.18 27.21 27.06 27.16 0.0M
2021-10-19 27.22 27.35 27.16 27.32 0.1M
2021-10-18 27.13 27.24 27.08 27.16 0.1M
2021-10-15 26.93 27.14 26.89 27.07 0.0M
2021-10-14 26.83 26.95 26.82 26.92 0.1M
2021-10-13 26.83 26.85 26.69 26.83 0.2M
2021-10-12 26.73 26.73 26.58 26.62 0.1M
2021-10-11 26.65 26.76 26.49 26.50 0.0M
2021-10-08 26.65 26.73 26.61 26.68 0.1M
2021-10-07 26.86 27.03 26.86 26.96 0.2M
2021-10-06 26.54 26.71 26.44 26.68 0.1M
2021-10-05 26.81 26.83 26.74 26.80 0.1M
2021-10-04 26.73 26.73 26.43 26.53 0.1M
2021-10-01 26.99 26.99 26.71 26.96 0.1M
2021-09-30 27.12 27.21 26.89 26.93 0.2M
2021-09-29 26.67 26.69 26.43 26.45 0.4M
2021-09-28 27.01 27.01 26.71 26.71 0.1M
2021-09-27 26.76 26.93 26.67 26.82 0.0M
2021-09-24 26.98 27.08 26.94 27.01 0.0M
2021-09-23 27.41 27.55 27.33 27.49 0.0M
2021-09-22 27.60 27.93 27.60 27.72 0.0M
2021-09-21 27.20 27.31 27.11 27.24 0.1M
2021-09-20 26.95 27.06 26.60 26.87 0.1M
2021-09-17 28.09 28.09 27.69 27.76 0.1M
2021-09-16 28.27 28.31 28.03 28.22 0.0M
2021-09-15 28.66 28.78 28.58 28.76 0.1M
2021-09-14 28.82 28.82 28.64 28.69 0.1M
2021-09-13 29.10 29.24 29.10 29.21 0.0M
2021-09-10 28.85 28.92 28.65 28.67 0.1M
2021-09-09 28.61 28.76 28.57 28.69 0.0M
2021-09-08 28.58 28.58 28.30 28.33 0.0M
2021-09-07 28.61 28.71 28.59 28.61 0.0M
2021-09-03 28.50 28.55 28.45 28.51 0.0M
2021-09-02 28.30 28.39 28.21 28.22 0.0M
2021-09-01 28.11 28.22 28.09 28.15 0.1M
2021-08-31 28.14 28.22 28.09 28.19 0.0M
2021-08-30 27.76 27.90 27.76 27.86 0.1M
2021-08-27 27.26 27.59 27.25 27.58 0.1M
2021-08-26 27.06 27.08 26.93 26.96 0.0M
2021-08-25 27.21 27.25 27.10 27.22 0.1M
2021-08-24 26.88 26.98 26.81 26.93 0.1M
2021-08-23 26.57 26.75 26.55 26.73 0.0M
2021-08-20 26.06 26.17 25.95 26.13 0.0M
2021-08-19 26.25 26.39 26.12 26.30 0.0M
2021-08-18 26.92 27.10 26.77 26.82 0.1M
2021-08-17 26.86 26.92 26.65 26.70 0.3M
2021-08-16 27.30 27.37 27.20 27.34 0.2M
2021-08-13 27.38 27.50 27.36 27.45 0.1M
2021-08-12 27.54 27.57 27.46 27.53 0.0M
2021-08-11 27.54 27.58 27.41 27.54 0.0M
2021-08-10 27.07 27.14 27.03 27.14 0.1M
2021-08-09 27.33 27.33 27.19 27.20 0.0M
2021-08-06 27.32 27.32 27.14 27.18 0.0M
2021-08-05 27.44 27.49 27.36 27.38 0.0M
2021-08-04 27.70 27.76 27.56 27.61 0.0M
2021-08-03 27.33 27.59 27.29 27.59 0.0M
2021-08-02 27.31 27.46 27.27 27.28 0.1M
2021-07-30 26.98 27.07 26.86 26.89 0.1M
2021-07-29 27.19 27.23 27.10 27.19 0.1M
2021-07-28 26.64 26.98 26.56 26.95 0.1M
2021-07-27 26.44 26.56 26.20 26.44 0.1M
2021-07-26 26.79 26.96 26.76 26.88 0.3M
2021-07-23 27.14 27.22 26.95 27.05 0.0M
2021-07-22 27.22 27.28 27.14 27.25 0.1M
2021-07-21 26.83 27.10 26.83 27.09 0.0M
2021-07-20 26.81 27.05 26.72 26.97 0.1M
2021-07-19 27.10 27.15 26.91 27.02 0.1M
2021-07-16 27.76 27.76 27.47 27.49 0.0M
2021-07-15 27.67 27.77 27.60 27.65 0.1M
2021-07-14 27.62 27.62 27.45 27.47 0.1M
2021-07-13 27.58 27.69 27.48 27.52 0.1M
2021-07-12 27.62 27.75 27.54 27.73 0.2M
2021-07-09 27.41 27.75 27.41 27.72 0.0M
2021-07-08 27.35 27.40 27.23 27.30 0.1M
2021-07-07 27.92 27.92 27.70 27.88 0.1M
2021-07-06 27.83 27.88 27.63 27.67 0.1M
2021-07-02 28.02 28.03 27.91 27.99 0.1M
2021-07-01 27.99 28.08 27.83 27.95 0.2M
2021-06-30 27.98 28.01 27.89 27.97 0.1M
2021-06-29 28.08 28.20 27.86 27.98 0.8M
2021-06-28 28.28 28.33 28.20 28.24 0.1M
2021-06-25 28.36 28.38 28.19 28.24 0.0M
2021-06-24 28.03 28.14 28.02 28.10 0.1M
2021-06-23 28.10 28.22 28.04 28.06 0.1M
2021-06-22 27.87 28.06 27.83 28.04 0.1M
2021-06-21 27.71 27.95 27.62 27.93 0.1M
2021-06-18 27.70 27.79 27.55 27.58 0.2M
2021-06-17 28.05 28.13 27.83 27.90 0.1M
2021-06-16 28.27 28.32 27.85 27.95 0.1M
2021-06-15 28.59 28.59 28.44 28.48 0.1M
2021-06-14 28.86 28.88 28.72 28.74 0.0M
2021-06-11 28.79 28.86 28.75 28.78 0.0M
2021-06-10 28.70 28.82 28.63 28.75 0.1M
2021-06-09 28.62 28.63 28.50 28.51 0.1M
2021-06-08 28.66 28.67 28.52 28.56 0.0M
2021-06-07 28.75 28.83 28.72 28.79 0.1M
2021-06-04 28.72 28.82 28.69 28.81 0.0M
2021-06-03 28.58 28.73 28.55 28.64 0.1M
2021-06-02 28.79 28.90 28.72 28.88 0.0M
2021-06-01 28.76 28.79 28.54 28.78 0.3M
2021-05-28 28.30 28.34 28.21 28.26 0.0M
2021-05-27 28.15 28.26 28.11 28.23 0.1M
2021-05-26 27.81 28.00 27.80 27.94 0.1M
2021-05-25 27.88 27.94 27.78 27.85 0.1M
2021-05-24 27.72 27.92 27.70 27.89 0.1M
2021-05-21 27.88 27.88 27.51 27.61 0.1M
2021-05-20 27.73 27.82 27.64 27.80 0.1M
2021-05-19 27.86 28.14 27.81 28.02 0.1M
2021-05-18 28.29 28.30 28.11 28.15 0.1M
2021-05-17 27.54 27.77 27.50 27.73 0.1M
2021-05-14 27.60 27.69 27.48 27.66 0.0M
2021-05-13 27.52 27.59 27.36 27.52 0.1M
2021-05-12 27.84 27.89 27.43 27.48 0.1M
2021-05-11 27.96 28.45 27.94 28.39 0.2M
2021-05-10 28.92 28.92 28.61 28.63 0.0M
2021-05-07 28.50 28.74 28.47 28.72 0.1M
2021-05-06 28.02 28.20 28.02 28.17 0.0M
2021-05-05 27.91 27.96 27.81 27.90 0.1M
2021-05-04 27.57 27.62 27.31 27.52 0.1M
2021-05-03 27.72 27.76 27.60 27.68 0.1M
2021-04-30 27.84 27.84 27.52 27.59 0.1M
2021-04-29 28.21 28.21 27.90 28.09 0.1M
2021-04-28 27.92 28.03 27.83 27.95 0.1M
2021-04-27 27.86 27.86 27.73 27.78 0.1M
2021-04-26 27.65 27.80 27.64 27.76 0.1M
2021-04-23 27.59 27.72 27.48 27.62 0.1M
2021-04-22 27.54 27.54 27.27 27.37 0.1M
2021-04-21 27.26 27.52 27.12 27.48 0.2M
2021-04-20 27.36 27.38 27.17 27.22 0.1M
2021-04-19 27.40 27.45 27.32 27.40 0.1M
2021-04-16 27.29 27.44 27.21 27.38 0.1M
2021-04-15 27.16 27.18 26.95 27.12 0.1M
2021-04-14 26.71 26.87 26.69 26.73 0.1M
2021-04-13 26.50 26.83 26.50 26.69 0.1M
2021-04-12 26.57 26.77 26.56 26.66 0.2M
2021-04-09 27.02 27.07 26.93 27.05 0.1M
2021-04-08 27.35 27.41 27.25 27.32 0.1M
2021-04-07 27.05 27.15 26.95 27.03 0.2M
2021-04-06 26.94 27.12 26.90 27.01 0.1M
2021-04-05 26.79 27.05 26.79 26.94 0.1M
2021-04-01 26.76 26.90 26.73 26.75 0.2M
2021-03-31 26.14 26.43 26.09 26.38 0.1M
2021-03-30 26.13 26.26 26.05 26.17 0.1M
2021-03-29 26.09 26.24 26.05 26.20 0.1M
2021-03-26 25.70 26.15 25.64 26.14 0.2M
2021-03-25 25.35 25.51 25.25 25.46 0.1M
2021-03-24 25.47 25.47 25.11 25.11 0.1M
2021-03-23 26.10 26.10 25.75 25.77 0.1M
2021-03-22 26.65 26.74 26.58 26.67 0.0M
2021-03-19 26.65 26.92 26.60 26.87 0.1M
2021-03-18 26.86 26.99 26.64 26.69 0.1M
2021-03-17 26.73 27.13 26.59 27.05 0.1M
2021-03-16 26.85 26.88 26.73 26.81 0.1M
2021-03-15 26.45 26.62 26.40 26.61 0.1M
2021-03-12 26.28 26.48 26.23 26.41 0.1M
2021-03-11 26.49 26.75 26.41 26.72 0.1M
2021-03-10 25.88 25.88 25.58 25.73 0.1M
2021-03-09 25.53 25.73 25.43 25.55 0.2M
2021-03-08 25.31 25.35 25.10 25.11 0.3M
2021-03-05 26.02 26.02 25.49 25.88 0.3M
2021-03-04 26.13 26.31 25.67 25.67 0.1M
2021-03-03 26.62 26.63 26.35 26.50 0.2M
2021-03-02 26.56 26.60 26.36 26.48 0.2M
2021-03-01 26.67 26.87 26.53 26.75 0.1M
2021-02-26 26.51 26.51 25.90 25.90 1.1M
2021-02-25 27.20 27.26 26.64 26.68 0.2M
2021-02-24 26.58 26.89 26.46 26.87 0.1M
2021-02-23 27.13 27.42 27.07 27.32 0.3M
2021-02-22 27.37 27.53 27.27 27.34 0.2M
2021-02-19 27.85 27.93 27.70 27.79 0.2M
2021-02-18 27.46 27.49 27.21 27.47 0.2M
2021-02-17 27.74 27.95 27.73 27.91 0.1M
2021-02-16 27.85 27.97 27.74 27.75 0.2M
2021-02-12 27.21 27.37 27.14 27.24 0.1M
2021-02-11 27.27 27.37 27.20 27.25 0.1M
2021-02-10 27.24 27.25 26.92 27.04 0.1M
2021-02-09 26.73 27.00 26.72 26.97 0.2M
2021-02-08 26.36 26.59 26.36 26.54 0.1M
2021-02-05 26.27 26.33 26.17 26.30 0.8M
2021-02-04 26.16 26.18 25.96 26.17 0.1M
2021-02-03 26.42 26.48 26.30 26.45 0.1M
2021-02-02 26.31 26.40 26.27 26.35 0.1M
2021-02-01 25.84 25.90 25.66 25.84 0.1M
2021-01-29 25.53 25.53 25.13 25.18 0.1M
2021-01-28 25.62 25.92 25.52 25.86 0.2M
2021-01-27 26.13 26.24 25.92 26.00 0.2M
2021-01-26 26.85 26.88 26.78 26.85 0.2M
2021-01-25 27.05 27.08 26.80 26.97 0.2M
2021-01-22 26.87 27.05 26.85 27.01 0.1M
2021-01-21 27.41 27.41 27.17 27.27 0.3M
2021-01-20 27.34 27.40 27.22 27.39 0.2M
2021-01-19 27.03 27.09 26.79 26.84 0.3M
2021-01-15 26.33 26.36 26.20 26.27 0.1M
2021-01-14 26.81 26.91 26.73 26.75 0.2M
2021-01-13 26.97 27.07 26.85 26.98 0.7M
2021-01-12 26.53 26.77 26.47 26.75 0.2M
2021-01-11 26.27 26.33 26.22 26.23 0.2M
2021-01-08 26.75 26.84 26.53 26.81 0.1M
2021-01-07 26.31 26.43 26.22 26.42 0.1M
2021-01-06 26.07 26.38 26.01 26.18 0.3M
2021-01-05 25.89 26.20 25.88 26.12 0.7M
2021-01-04 25.99 26.02 25.63 25.72 0.2M