First Trust Financials AlphaDEX® Fund (FXO)

FXO
🏛️ 미국 →
59.55
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 43.53 43.54 43.21 43.29 0.0M
2023-12-28 43.39 43.61 43.39 43.59 0.0M
2023-12-27 43.31 43.54 43.22 43.48 0.1M
2023-12-26 43.06 43.49 43.04 43.38 0.1M
2023-12-22 42.99 43.23 42.87 43.00 0.0M
2023-12-21 43.22 43.25 42.82 43.25 0.1M
2023-12-20 43.51 43.79 42.82 42.82 0.1M
2023-12-19 43.25 43.75 43.25 43.72 0.0M
2023-12-18 43.40 43.45 43.19 43.21 0.1M
2023-12-15 43.58 43.59 43.06 43.24 0.1M
2023-12-14 43.30 43.90 43.30 43.72 0.1M
2023-12-13 41.52 42.65 41.37 42.61 0.1M
2023-12-12 41.36 41.55 41.20 41.43 0.0M
2023-12-11 41.18 41.50 41.18 41.35 0.1M
2023-12-08 40.88 41.34 40.88 41.26 0.0M
2023-12-07 40.63 40.87 40.59 40.87 0.1M
2023-12-06 41.02 41.45 40.49 40.52 0.1M
2023-12-05 40.98 40.98 40.69 40.78 0.0M
2023-12-04 40.68 41.19 40.68 41.11 0.1M
2023-12-01 39.97 41.01 39.88 40.92 0.1M
2023-11-30 39.82 40.17 39.71 40.10 0.0M
2023-11-29 39.39 39.94 39.39 39.71 0.1M
2023-11-28 39.33 39.35 39.05 39.20 0.0M
2023-11-27 39.26 39.37 39.13 39.32 0.1M
2023-11-24 39.20 39.48 39.20 39.37 0.0M
2023-11-22 39.20 39.31 39.05 39.22 0.1M
2023-11-21 39.14 39.20 39.01 39.03 0.1M
2023-11-20 39.17 39.39 38.94 39.30 0.1M
2023-11-17 39.03 39.26 39.02 39.23 0.1M
2023-11-16 38.98 39.10 38.68 38.80 0.0M
2023-11-15 38.84 39.28 38.84 39.04 0.0M
2023-11-14 38.40 39.13 38.37 38.87 0.1M
2023-11-13 37.44 37.71 37.32 37.60 0.1M
2023-11-10 37.36 37.63 37.19 37.60 0.0M
2023-11-09 37.69 37.77 37.17 37.22 0.1M
2023-11-08 37.69 37.73 37.48 37.57 0.1M
2023-11-07 37.70 37.83 37.57 37.74 0.0M
2023-11-06 38.22 38.22 37.65 37.82 0.1M
2023-11-03 37.97 38.39 37.97 38.18 0.0M
2023-11-02 36.63 37.38 36.63 37.37 0.1M
2023-11-01 36.20 36.49 36.05 36.44 0.1M
2023-10-31 35.96 36.21 35.83 36.18 0.1M
2023-10-30 35.69 36.00 35.54 35.89 0.1M
2023-10-27 36.18 36.18 35.28 35.41 0.1M
2023-10-26 35.72 36.50 35.72 36.16 0.1M
2023-10-25 35.80 35.94 35.53 35.69 0.1M
2023-10-24 36.01 36.29 35.80 36.03 0.2M
2023-10-23 35.92 36.24 35.78 35.81 0.1M
2023-10-20 36.85 36.85 36.01 36.01 0.4M
2023-10-19 37.43 37.75 36.89 36.98 0.1M
2023-10-18 37.94 37.98 37.45 37.52 0.2M
2023-10-17 37.68 38.55 37.68 38.24 0.1M
2023-10-16 37.41 37.88 37.41 37.73 0.0M
2023-10-13 37.64 37.75 36.93 37.10 0.1M
2023-10-12 37.86 37.86 37.09 37.37 0.1M
2023-10-11 37.77 38.03 37.45 37.79 0.0M
2023-10-10 37.56 37.94 37.49 37.69 0.5M
2023-10-09 36.93 37.45 36.93 37.37 0.1M
2023-10-06 36.78 37.53 36.67 37.28 0.1M
2023-10-05 36.52 37.10 36.52 37.04 0.0M
2023-10-04 36.36 36.63 36.03 36.63 0.3M
2023-10-03 36.88 36.88 36.10 36.27 0.1M
2023-10-02 37.78 37.78 36.99 37.15 0.1M
2023-09-29 38.10 38.30 37.77 37.83 0.6M
2023-09-28 37.40 37.96 37.32 37.79 0.0M
2023-09-27 37.65 37.65 37.12 37.42 0.1M
2023-09-26 37.84 38.12 37.47 37.52 0.2M
2023-09-25 37.82 38.20 37.78 38.18 0.3M
2023-09-22 38.18 38.20 37.93 37.93 0.1M
2023-09-21 38.86 38.92 38.46 38.48 0.2M
2023-09-20 39.64 39.84 39.13 39.14 0.0M
2023-09-19 39.51 39.65 39.24 39.44 0.1M
2023-09-18 39.60 39.60 39.25 39.49 0.1M
2023-09-15 39.53 39.80 39.49 39.67 0.0M
2023-09-14 39.55 39.84 39.55 39.79 0.0M
2023-09-13 39.73 39.73 39.04 39.20 0.1M
2023-09-12 39.15 39.88 39.15 39.61 0.1M
2023-09-11 39.32 39.64 39.13 39.15 0.0M
2023-09-08 38.77 39.15 38.52 39.09 0.5M
2023-09-07 38.84 39.10 38.66 38.73 0.0M
2023-09-06 39.33 39.51 38.86 39.04 0.1M
2023-09-05 39.93 40.07 39.50 39.50 0.1M
2023-09-01 39.76 40.15 39.76 40.09 0.0M
2023-08-31 39.50 39.68 39.42 39.55 0.1M
2023-08-30 39.43 39.58 39.30 39.39 0.1M
2023-08-29 38.93 39.49 38.84 39.45 0.1M
2023-08-28 38.74 39.22 38.74 38.96 0.1M
2023-08-25 38.79 38.88 38.25 38.56 0.1M
2023-08-24 38.54 39.14 38.54 38.68 0.1M
2023-08-23 38.05 38.62 37.92 38.58 0.1M
2023-08-22 38.73 38.81 38.01 38.04 0.2M
2023-08-21 38.91 38.91 38.39 38.74 0.1M
2023-08-18 38.50 38.94 38.46 38.82 0.1M
2023-08-17 39.15 39.18 38.72 38.80 0.1M
2023-08-16 39.14 39.37 38.94 38.97 0.1M
2023-08-15 39.73 39.73 39.15 39.22 0.2M
2023-08-14 40.56 40.56 40.13 40.23 0.1M
2023-08-11 40.43 40.80 40.43 40.71 0.1M
2023-08-10 40.85 41.13 40.47 40.65 0.1M
2023-08-09 41.03 41.08 40.59 40.63 0.1M
2023-08-08 40.76 41.18 40.44 41.15 0.1M
2023-08-07 41.36 41.72 41.36 41.65 0.0M
2023-08-04 41.19 41.74 41.10 41.25 0.1M
2023-08-03 40.79 41.29 40.62 41.18 0.1M
2023-08-02 40.72 40.93 40.40 40.90 0.1M
2023-08-01 41.28 41.28 40.86 41.21 0.1M
2023-07-31 41.54 41.70 41.30 41.49 0.1M
2023-07-28 41.50 41.60 41.20 41.44 0.1M
2023-07-27 41.91 41.98 40.97 41.06 0.1M
2023-07-26 41.27 41.76 41.23 41.64 0.1M
2023-07-25 41.43 41.52 40.91 40.94 0.2M
2023-07-24 40.85 41.56 40.85 41.37 0.1M
2023-07-21 41.48 41.48 40.84 40.84 0.3M
2023-07-20 40.95 41.24 40.79 41.21 0.2M
2023-07-19 40.38 41.13 40.35 41.05 0.1M
2023-07-18 39.45 40.36 39.45 40.32 0.3M
2023-07-17 38.80 39.50 38.80 39.38 0.8M
2023-07-14 39.83 39.83 38.81 38.89 0.2M
2023-07-13 39.22 39.64 39.22 39.58 0.1M
2023-07-12 39.20 39.49 39.01 39.07 0.2M
2023-07-11 38.23 38.69 38.10 38.62 0.1M
2023-07-10 37.80 38.39 37.80 38.07 0.1M
2023-07-07 37.23 38.19 37.23 37.86 0.1M
2023-07-06 37.28 37.30 36.74 37.28 0.1M
2023-07-05 37.82 38.05 37.52 37.73 0.2M
2023-07-03 37.78 38.25 37.78 38.11 0.3M
2023-06-30 38.03 38.03 37.66 37.70 0.1M
2023-06-29 37.40 37.75 37.40 37.66 0.2M
2023-06-28 37.06 37.17 36.81 37.15 0.2M
2023-06-27 36.64 37.25 36.50 37.15 0.1M
2023-06-26 36.79 37.28 36.79 36.91 0.1M
2023-06-23 36.70 36.93 36.58 36.71 0.1M
2023-06-22 37.66 37.72 36.95 37.09 0.2M
2023-06-21 37.87 38.01 37.65 37.76 0.1M
2023-06-20 38.17 38.17 37.69 37.97 0.3M
2023-06-16 38.63 38.66 38.16 38.29 0.2M
2023-06-15 37.81 38.63 37.81 38.57 0.5M
2023-06-14 38.61 38.77 37.76 37.97 0.1M
2023-06-13 38.00 38.68 37.95 38.54 0.2M
2023-06-12 38.12 38.48 37.60 37.89 0.2M
2023-06-09 38.36 38.43 38.04 38.15 0.2M
2023-06-08 38.41 38.44 37.95 38.38 0.2M
2023-06-07 38.08 38.59 37.88 38.49 0.3M
2023-06-06 36.73 38.02 36.73 37.80 0.2M
2023-06-05 37.26 37.26 36.49 36.80 0.3M
2023-06-02 36.31 37.27 36.31 37.19 0.2M
2023-06-01 35.42 35.94 35.21 35.83 0.2M
2023-05-31 35.90 35.90 35.04 35.28 0.3M
2023-05-30 36.06 36.17 35.65 36.09 0.2M
2023-05-26 35.65 36.00 35.42 35.97 0.4M
2023-05-25 35.67 35.83 35.30 35.61 0.4M
2023-05-24 36.12 36.12 35.63 35.75 0.2M
2023-05-23 36.49 37.10 36.39 36.40 0.2M
2023-05-22 36.07 36.44 35.76 36.35 0.1M
2023-05-19 36.34 36.41 35.59 35.88 0.1M
2023-05-18 35.81 36.27 35.66 36.19 0.2M
2023-05-17 35.06 35.99 35.05 35.86 0.4M
2023-05-16 35.08 35.17 34.57 34.60 0.2M
2023-05-15 34.56 35.22 34.56 35.13 0.1M
2023-05-12 34.77 34.78 34.19 34.47 0.2M
2023-05-11 34.46 34.67 34.25 34.55 0.4M
2023-05-10 35.53 35.53 34.58 34.89 0.6M
2023-05-09 34.83 35.30 34.66 35.08 0.3M
2023-05-08 35.69 35.72 35.02 35.15 0.5M
2023-05-05 34.66 35.24 34.58 35.15 0.5M
2023-05-04 34.19 34.29 32.92 33.55 0.6M
2023-05-03 35.56 36.15 34.96 35.01 0.3M
2023-05-02 36.79 36.79 34.86 35.45 0.3M
2023-05-01 37.52 37.73 36.92 37.03 0.4M
2023-04-28 37.09 37.75 37.09 37.63 0.2M
2023-04-27 36.73 37.32 36.73 37.25 0.2M
2023-04-26 36.75 37.14 36.34 36.58 0.2M
2023-04-25 37.48 37.53 36.64 36.76 0.3M
2023-04-24 38.08 38.40 37.92 38.05 0.1M
2023-04-21 38.44 38.44 37.85 38.14 0.2M
2023-04-20 38.51 38.67 38.24 38.45 0.1M
2023-04-19 38.16 39.11 38.07 38.94 0.2M
2023-04-18 38.22 38.22 37.78 38.07 0.2M
2023-04-17 37.37 38.18 37.05 38.16 0.4M
2023-04-14 38.04 38.22 37.29 37.55 0.2M
2023-04-13 37.43 37.80 37.11 37.70 0.2M
2023-04-12 37.75 38.00 37.17 37.35 0.3M
2023-04-11 37.19 37.77 37.19 37.59 0.3M
2023-04-10 36.70 37.24 36.70 37.11 0.3M
2023-04-06 36.57 37.08 36.57 36.86 0.3M
2023-04-05 36.23 36.58 36.18 36.56 0.3M
2023-04-04 37.24 37.24 36.25 36.65 0.4M
2023-04-03 37.30 37.48 36.95 37.12 1.2M
2023-03-31 37.02 37.36 36.90 37.33 0.2M
2023-03-30 37.22 37.30 36.58 36.77 0.3M
2023-03-29 36.74 36.94 36.52 36.92 0.4M
2023-03-28 36.17 36.41 36.00 36.31 0.6M
2023-03-27 36.37 36.61 35.96 36.20 0.3M
2023-03-24 34.85 35.56 34.49 35.53 31.2M
2023-03-23 36.30 36.54 35.28 35.52 4.8M
2023-03-22 37.31 37.41 36.05 36.07 2.7M
2023-03-21 36.98 37.54 36.98 37.35 0.4M
2023-03-20 35.90 36.54 35.76 35.93 0.7M
2023-03-17 36.20 36.20 35.08 35.18 0.5M
2023-03-16 35.51 37.19 34.98 36.67 0.4M
2023-03-15 35.56 36.11 35.32 35.96 0.9M
2023-03-14 37.98 38.15 36.51 36.89 1.1M
2023-03-13 36.45 36.85 34.70 35.88 2.1M
2023-03-10 39.82 40.24 38.20 38.73 0.8M
2023-03-09 42.65 42.65 40.61 40.70 0.2M
2023-03-08 43.20 43.38 42.82 43.02 0.3M
2023-03-07 44.10 44.15 43.16 43.19 0.2M
2023-03-06 44.53 44.77 44.14 44.21 0.2M
2023-03-03 44.10 44.53 43.94 44.49 0.2M
2023-03-02 44.02 44.03 43.49 43.90 0.2M
2023-03-01 44.22 44.48 44.10 44.35 0.2M
2023-02-28 44.37 44.70 44.37 44.38 0.3M
2023-02-27 44.68 44.88 44.21 44.30 0.3M
2023-02-24 43.84 44.38 43.77 44.32 0.3M
2023-02-23 44.50 44.71 43.88 44.32 0.9M
2023-02-22 44.38 44.53 44.08 44.25 0.7M
2023-02-21 45.08 45.16 44.18 44.36 0.5M
2023-02-17 45.30 45.58 45.10 45.51 0.3M
2023-02-16 45.54 45.97 45.39 45.51 0.4M
2023-02-15 45.55 46.04 45.49 46.04 0.3M
2023-02-14 45.94 46.24 45.40 45.86 0.4M
2023-02-13 45.42 46.09 45.29 46.07 1.1M
2023-02-10 45.25 45.54 45.09 45.46 28.8M
2023-02-09 46.42 46.58 45.31 45.39 1.8M
2023-02-08 46.17 46.54 46.05 46.12 3.1M
2023-02-07 45.63 46.58 45.59 46.46 0.4M
2023-02-06 45.99 46.01 45.58 45.87 0.3M
2023-02-03 46.00 46.74 45.98 46.30 1.2M
2023-02-02 46.31 46.83 46.16 46.46 1.1M
2023-02-01 45.18 46.36 45.07 45.95 0.5M
2023-01-31 44.68 45.45 44.50 45.43 0.1M
2023-01-30 44.72 45.00 44.54 44.59 0.1M
2023-01-27 44.76 45.26 44.76 45.02 0.1M
2023-01-26 44.69 44.86 44.37 44.86 0.1M
2023-01-25 43.69 44.47 43.60 44.45 0.2M
2023-01-24 44.09 44.31 43.85 44.05 0.1M
2023-01-23 43.57 44.28 43.57 44.20 0.1M
2023-01-20 42.65 43.55 42.64 43.52 0.1M
2023-01-19 42.26 42.55 41.98 42.39 0.1M
2023-01-18 43.38 43.68 42.74 42.74 0.1M
2023-01-17 43.59 43.68 43.32 43.44 0.1M
2023-01-13 43.02 43.72 42.86 43.64 0.1M
2023-01-12 43.44 43.72 43.13 43.52 0.1M
2023-01-11 42.99 43.31 42.95 43.25 0.2M
2023-01-10 42.40 42.85 42.23 42.83 0.1M
2023-01-09 42.65 42.91 42.38 42.43 0.1M
2023-01-06 41.68 42.55 41.49 42.49 0.1M
2023-01-05 41.42 41.48 41.14 41.34 0.1M
2023-01-04 41.36 41.95 41.36 41.75 0.1M
2023-01-03 41.17 41.48 40.75 41.03 0.1M