First Trust Health Care AlphaDEX® Fund (FXH)

FXH
🏛️ 미국 →
107.64
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
2023-12-29 103.87 103.90 103.20 103.55 0.0M
2023-12-28 103.56 104.23 103.56 103.89 0.1M
2023-12-27 103.55 103.83 103.44 103.70 0.0M
2023-12-26 102.97 103.87 102.81 103.55 0.1M
2023-12-22 102.51 103.36 102.51 102.97 0.0M
2023-12-21 101.31 102.42 101.31 102.30 0.0M
2023-12-20 102.39 102.50 100.53 100.53 0.0M
2023-12-19 101.60 102.68 101.56 102.68 0.0M
2023-12-18 101.88 101.88 101.11 101.35 0.0M
2023-12-15 102.42 102.42 101.08 101.23 0.0M
2023-12-14 102.56 103.33 102.11 102.51 0.1M
2023-12-13 99.41 101.98 99.35 101.95 0.1M
2023-12-12 98.67 99.63 98.22 99.43 0.0M
2023-12-11 97.76 98.50 97.76 98.50 0.1M
2023-12-08 97.34 97.77 96.98 97.53 0.0M
2023-12-07 97.07 97.51 96.80 97.43 0.1M
2023-12-06 97.47 97.89 96.95 97.25 0.0M
2023-12-05 97.62 97.65 96.95 97.16 0.0M
2023-12-04 97.30 98.10 97.25 97.94 0.0M
2023-12-01 96.00 97.49 96.00 97.49 0.0M
2023-11-30 95.62 96.38 95.14 96.27 0.0M
2023-11-29 95.50 96.34 95.15 95.29 0.1M
2023-11-28 95.89 96.01 95.45 95.51 0.1M
2023-11-27 96.42 96.48 95.94 96.19 0.0M
2023-11-24 96.34 96.81 96.34 96.81 0.0M
2023-11-22 95.86 96.56 95.86 96.40 0.0M
2023-11-21 95.14 95.84 95.14 95.56 0.1M
2023-11-20 94.45 95.50 94.45 95.20 0.0M
2023-11-17 94.93 95.15 94.48 94.75 0.0M
2023-11-16 94.75 94.82 94.10 94.51 0.0M
2023-11-15 94.06 95.34 94.06 94.70 0.0M
2023-11-14 93.16 94.59 93.16 94.09 0.0M
2023-11-13 91.55 92.29 91.37 91.97 0.1M
2023-11-10 91.34 91.89 90.49 91.72 0.0M
2023-11-09 93.09 93.09 90.74 90.98 0.1M
2023-11-08 94.19 94.19 92.52 92.95 0.1M
2023-11-07 93.36 94.09 93.03 93.81 0.0M
2023-11-06 93.55 93.83 93.12 93.30 0.1M
2023-11-03 92.83 94.00 92.80 93.59 0.1M
2023-11-02 91.14 92.20 91.11 92.17 0.3M
2023-11-01 90.45 91.31 90.01 91.05 0.1M
2023-10-31 89.84 90.74 89.84 90.62 0.1M
2023-10-30 90.51 90.77 89.32 90.04 0.1M
2023-10-27 91.73 91.73 89.88 90.04 0.1M
2023-10-26 91.92 92.41 91.49 91.49 0.1M
2023-10-25 93.32 93.34 91.82 92.08 0.0M
2023-10-24 93.21 93.92 93.20 93.77 0.2M
2023-10-23 93.69 94.02 92.86 92.97 0.1M
2023-10-20 94.44 94.75 93.95 93.98 0.1M
2023-10-19 95.63 95.78 94.30 94.57 0.1M
2023-10-18 96.91 96.91 95.62 95.64 0.1M
2023-10-17 96.16 97.67 96.16 96.93 0.0M
2023-10-16 95.81 96.99 95.81 96.60 0.1M
2023-10-13 95.37 95.79 95.18 95.63 0.1M
2023-10-12 96.74 96.74 94.91 95.02 0.1M
2023-10-11 97.44 97.44 96.18 96.65 0.0M
2023-10-10 96.83 98.02 96.76 97.66 0.0M
2023-10-09 96.34 97.04 95.77 96.91 0.1M
2023-10-06 95.73 97.14 95.64 96.73 0.1M
2023-10-05 95.62 96.29 95.32 96.16 0.0M
2023-10-04 95.55 95.85 94.72 95.74 0.1M
2023-10-03 96.10 96.16 95.17 95.48 0.1M
2023-10-02 97.04 97.04 95.88 96.59 0.1M
2023-09-29 98.16 98.18 97.13 97.16 0.1M
2023-09-28 97.10 98.12 96.92 97.74 0.1M
2023-09-27 97.59 97.82 96.46 97.26 0.1M
2023-09-26 97.65 98.12 97.27 97.27 0.1M
2023-09-25 97.61 98.04 97.41 97.97 0.0M
2023-09-22 98.40 98.42 97.70 97.77 0.1M
2023-09-21 99.51 99.51 98.35 98.35 0.1M
2023-09-20 100.62 100.93 99.96 99.96 0.0M
2023-09-19 100.34 100.54 99.87 100.33 0.1M
2023-09-18 100.72 100.72 100.06 100.41 0.0M
2023-09-15 101.20 101.70 100.61 100.81 0.0M
2023-09-14 101.84 101.84 101.24 101.30 0.0M
2023-09-13 101.16 101.68 101.16 101.29 0.0M
2023-09-12 101.60 101.72 101.00 101.26 0.1M
2023-09-11 101.59 102.34 101.55 101.92 0.0M
2023-09-08 101.93 101.93 101.20 101.20 0.0M
2023-09-07 102.30 102.31 101.77 101.83 0.0M
2023-09-06 102.78 102.80 102.27 102.48 0.0M
2023-09-05 104.40 104.40 102.76 102.82 0.1M
2023-09-01 104.38 104.66 104.15 104.36 0.0M
2023-08-31 104.88 104.97 103.63 103.68 0.0M
2023-08-30 104.54 105.11 104.54 104.76 0.0M
2023-08-29 103.06 104.43 103.02 104.33 0.3M
2023-08-28 103.07 103.54 102.73 103.16 0.0M
2023-08-25 102.03 102.83 101.67 102.56 0.1M
2023-08-24 102.88 103.30 101.70 101.82 0.0M
2023-08-23 103.23 103.26 102.76 102.95 0.0M
2023-08-22 102.80 102.87 102.30 102.63 0.1M
2023-08-21 101.86 102.74 101.86 102.58 0.1M
2023-08-18 101.52 102.03 101.44 101.72 0.0M
2023-08-17 102.75 102.76 101.82 101.99 0.0M
2023-08-16 103.93 104.15 102.87 102.87 0.0M
2023-08-15 104.59 104.72 104.09 104.25 0.0M
2023-08-14 104.40 104.99 104.26 104.98 0.1M
2023-08-11 103.92 104.74 103.92 104.64 0.0M
2023-08-10 104.66 105.32 104.05 104.20 0.1M
2023-08-09 104.76 105.01 104.18 104.23 0.1M
2023-08-08 104.67 104.89 104.20 104.74 0.0M
2023-08-07 104.68 105.27 104.68 105.18 0.0M
2023-08-04 104.77 105.49 104.29 104.58 0.0M
2023-08-03 104.94 104.94 104.24 104.41 0.0M
2023-08-02 105.24 105.50 104.74 105.27 0.1M
2023-08-01 106.11 106.31 105.36 105.69 0.1M
2023-07-31 107.01 107.01 106.03 106.35 0.0M
2023-07-28 106.67 107.05 106.20 106.97 0.0M
2023-07-27 108.08 108.20 106.24 106.34 0.1M
2023-07-26 107.45 107.79 107.13 107.64 0.1M
2023-07-25 107.29 108.31 107.18 107.79 0.0M
2023-07-24 108.64 108.64 107.56 107.84 0.1M
2023-07-21 108.26 108.90 107.72 108.54 0.0M
2023-07-20 107.89 108.28 107.72 107.92 0.1M
2023-07-19 107.77 108.33 107.49 107.84 0.0M
2023-07-18 107.16 107.64 106.83 107.35 0.1M
2023-07-17 107.79 107.97 107.35 107.55 0.1M
2023-07-14 108.47 108.88 108.28 108.46 0.0M
2023-07-13 108.23 108.28 107.86 108.05 0.0M
2023-07-12 108.15 108.15 107.47 107.86 0.0M
2023-07-11 107.15 107.69 106.91 107.46 0.0M
2023-07-10 105.54 107.15 105.53 107.10 0.0M
2023-07-07 105.78 106.04 105.29 105.36 0.0M
2023-07-06 106.19 106.19 105.46 105.81 0.1M
2023-07-05 107.11 107.33 106.77 107.05 0.1M
2023-07-03 107.76 107.76 107.16 107.32 0.1M
2023-06-30 108.11 108.50 107.87 108.31 0.0M
2023-06-29 106.57 107.56 106.57 107.45 0.1M
2023-06-28 106.67 106.96 106.12 106.96 0.2M
2023-06-27 106.90 107.12 106.08 106.72 0.3M
2023-06-26 107.13 107.28 106.31 106.82 0.0M
2023-06-23 107.26 107.62 107.00 107.00 0.0M
2023-06-22 107.15 108.10 107.03 107.89 0.1M
2023-06-21 107.39 107.53 106.83 107.20 0.0M
2023-06-20 107.12 107.87 106.77 107.66 0.1M
2023-06-16 107.93 108.65 107.61 107.86 0.1M
2023-06-15 106.19 107.89 106.05 107.78 0.1M
2023-06-14 107.03 107.39 106.04 106.30 0.0M
2023-06-13 106.06 107.40 105.75 107.12 0.1M
2023-06-12 105.02 106.08 105.02 105.90 0.1M
2023-06-09 105.10 105.71 104.19 105.10 0.0M
2023-06-08 105.18 105.28 104.75 105.11 0.1M
2023-06-07 105.55 105.78 105.14 105.40 0.1M
2023-06-06 105.52 105.59 105.00 105.50 0.1M
2023-06-05 104.98 105.62 104.90 105.12 0.1M
2023-06-02 104.05 104.94 103.77 104.74 0.0M
2023-06-01 102.40 103.49 102.01 103.21 0.0M
2023-05-31 101.75 102.39 101.23 102.06 0.1M
2023-05-30 102.40 102.88 101.73 101.96 0.1M
2023-05-26 102.58 102.85 102.21 102.44 0.0M
2023-05-25 103.62 103.62 101.80 102.26 0.1M
2023-05-24 104.20 104.20 103.19 103.62 0.0M
2023-05-23 106.18 106.38 104.70 104.89 0.1M
2023-05-22 106.16 107.11 106.12 106.61 0.0M
2023-05-19 105.89 106.63 105.77 106.00 0.1M
2023-05-18 105.48 105.81 104.86 105.55 0.0M
2023-05-17 105.81 105.96 104.62 105.67 0.1M
2023-05-16 106.16 106.16 105.38 105.43 0.0M
2023-05-15 106.88 107.26 106.62 107.10 0.1M
2023-05-12 106.84 107.12 103.43 106.50 0.1M
2023-05-11 107.01 107.11 106.22 106.74 0.0M
2023-05-10 108.22 108.22 106.66 107.25 0.2M
2023-05-09 107.40 107.56 106.92 107.13 0.0M
2023-05-08 108.02 108.02 107.13 107.69 0.1M
2023-05-05 107.59 108.62 107.47 108.24 0.0M
2023-05-04 107.36 107.44 106.31 106.92 0.1M
2023-05-03 107.78 109.07 107.78 107.87 0.0M
2023-05-02 109.24 109.24 107.15 107.59 0.1M
2023-05-01 109.05 110.12 109.05 109.79 0.1M
2023-04-28 107.85 109.51 107.85 109.16 0.0M
2023-04-27 107.72 108.27 107.07 108.12 0.0M
2023-04-26 107.97 107.97 107.10 107.44 0.0M
2023-04-25 110.13 110.32 108.06 108.46 0.0M
2023-04-24 110.18 110.58 109.94 110.31 0.0M
2023-04-21 109.59 110.29 109.53 110.14 0.0M
2023-04-20 109.36 109.36 108.73 108.99 0.1M
2023-04-19 108.75 109.96 108.66 109.71 0.1M
2023-04-18 110.26 110.26 109.02 109.25 0.0M
2023-04-17 110.25 110.25 109.45 109.84 0.1M
2023-04-14 110.78 110.78 109.61 110.25 0.0M
2023-04-13 109.92 111.16 109.92 110.94 0.2M
2023-04-12 111.07 111.07 109.46 109.62 0.0M
2023-04-11 109.57 110.64 109.37 110.39 0.1M
2023-04-10 108.96 109.57 108.52 109.57 0.1M
2023-04-06 108.61 109.13 108.32 109.00 0.0M
2023-04-05 107.55 108.67 107.55 108.50 0.1M
2023-04-04 107.77 108.03 107.19 107.25 0.1M
2023-04-03 107.54 107.76 106.91 107.69 0.1M
2023-03-31 106.34 107.53 106.34 107.53 0.1M
2023-03-30 106.22 106.43 105.39 105.91 0.1M
2023-03-29 105.43 105.76 104.97 105.68 0.0M
2023-03-28 105.26 105.53 104.47 104.86 0.1M
2023-03-27 105.13 105.79 105.01 105.24 0.0M
2023-03-24 102.98 104.63 102.73 104.50 0.0M
2023-03-23 104.53 105.08 102.66 103.29 0.1M
2023-03-22 105.96 106.14 103.78 103.78 0.0M
2023-03-21 105.51 106.03 105.09 105.83 0.0M
2023-03-20 103.24 104.86 103.24 104.66 0.1M
2023-03-17 104.45 104.45 102.94 103.16 0.1M
2023-03-16 103.23 105.44 103.23 105.22 0.1M
2023-03-15 103.14 104.00 102.60 104.00 0.1M
2023-03-14 104.39 105.15 103.87 104.38 0.0M
2023-03-13 102.42 104.34 102.38 103.23 0.1M
2023-03-10 104.45 104.45 102.23 102.85 0.1M
2023-03-09 106.23 106.57 104.18 104.44 0.1M
2023-03-08 106.62 106.62 105.57 105.88 0.1M
2023-03-07 108.55 108.55 106.52 106.73 0.0M
2023-03-06 109.42 109.44 108.11 108.34 0.1M
2023-03-03 108.24 109.70 108.05 109.44 0.0M
2023-03-02 106.74 108.11 106.58 107.83 0.1M
2023-03-01 106.74 107.29 106.62 107.16 0.0M
2023-02-28 107.12 107.59 106.78 106.95 0.0M
2023-02-27 108.45 108.66 107.40 107.64 0.0M
2023-02-24 108.06 108.20 107.43 107.83 0.0M
2023-02-23 109.48 109.63 108.42 109.16 0.1M
2023-02-22 109.58 109.92 109.00 109.38 0.1M
2023-02-21 111.32 111.32 109.36 109.51 0.1M
2023-02-17 110.91 112.06 110.80 111.93 0.1M
2023-02-16 111.10 112.50 110.84 111.55 0.1M
2023-02-15 111.64 112.18 111.08 112.18 0.1M
2023-02-14 111.42 112.68 110.90 111.83 0.1M
2023-02-13 111.41 112.07 111.02 112.00 0.1M
2023-02-10 110.97 111.60 110.84 111.15 0.0M
2023-02-09 112.97 112.97 110.79 110.89 0.1M
2023-02-08 112.82 113.17 112.22 112.60 0.1M
2023-02-07 112.12 113.34 111.28 113.00 0.1M
2023-02-06 113.26 113.26 111.90 112.01 0.1M
2023-02-03 113.39 113.99 112.54 112.76 0.1M
2023-02-02 114.00 114.44 113.50 114.21 0.2M
2023-02-01 112.54 114.25 111.61 113.62 0.1M
2023-01-31 110.72 112.36 110.72 112.34 0.0M
2023-01-30 112.01 112.15 110.43 110.72 0.1M
2023-01-27 111.46 112.39 111.38 111.98 0.0M
2023-01-26 111.57 111.95 110.94 111.95 0.1M
2023-01-25 110.78 111.13 109.87 111.11 0.0M
2023-01-24 112.43 112.43 110.82 111.29 0.0M
2023-01-23 111.65 112.89 111.50 112.51 0.0M
2023-01-20 110.76 111.67 110.33 111.50 0.1M
2023-01-19 109.68 110.83 109.52 110.35 0.1M
2023-01-18 111.49 112.11 110.28 110.29 0.1M
2023-01-17 111.23 111.50 111.02 111.10 0.0M
2023-01-13 109.87 111.50 109.87 111.23 0.0M
2023-01-12 111.03 111.03 109.40 110.68 0.1M
2023-01-11 110.40 110.68 109.71 110.66 0.0M
2023-01-10 108.55 109.97 108.55 109.93 0.0M
2023-01-09 110.01 110.06 108.26 108.51 0.1M
2023-01-06 109.30 109.83 108.48 109.55 0.0M
2023-01-05 109.08 109.08 107.94 108.64 0.0M
2023-01-04 108.85 109.52 108.11 109.36 0.0M
2023-01-03 109.12 109.12 107.36 108.23 0.1M