First Trust NASDAQ® Clean Edge® Green Energy Index Fund (QCLN)

QCLN
🏛️ 미국 →
41.98
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
2022-12-30 46.41 47.21 46.15 47.19 0.4M
2022-12-29 46.50 47.45 46.27 47.04 0.4M
2022-12-28 46.07 46.64 45.45 45.71 0.3M
2022-12-27 47.97 48.06 46.25 46.30 0.3M
2022-12-23 48.68 48.94 47.76 48.44 0.2M
2022-12-22 50.51 50.51 47.99 49.01 0.4M
2022-12-21 50.63 51.28 49.81 51.06 0.5M
2022-12-20 50.37 51.63 50.01 50.40 0.2M
2022-12-19 52.54 52.54 50.52 50.86 0.2M
2022-12-16 52.80 53.23 51.69 52.07 0.2M
2022-12-15 53.97 54.78 53.17 53.36 0.1M
2022-12-14 55.48 56.17 54.77 55.16 0.2M
2022-12-13 57.07 57.36 54.83 55.56 0.2M
2022-12-12 54.35 55.25 53.98 54.84 0.2M
2022-12-09 54.94 55.56 54.63 54.75 0.1M
2022-12-08 55.12 55.97 54.83 55.25 0.1M
2022-12-07 54.46 55.49 54.31 54.85 0.1M
2022-12-06 57.37 57.37 54.36 54.72 0.2M
2022-12-05 58.56 58.74 57.08 57.32 0.2M
2022-12-02 56.89 59.03 56.87 58.80 0.1M
2022-12-01 59.00 59.17 57.16 57.86 0.2M
2022-11-30 56.37 58.94 56.02 58.87 0.2M
2022-11-29 56.71 57.11 55.90 55.90 0.3M
2022-11-28 57.20 57.54 56.09 56.33 0.1M
2022-11-25 58.18 58.31 57.62 58.11 0.1M
2022-11-23 57.73 58.56 57.67 58.55 0.2M
2022-11-22 57.23 57.73 56.30 57.64 0.1M
2022-11-21 57.41 57.41 56.44 56.69 0.2M
2022-11-18 59.00 59.00 57.22 57.82 0.1M
2022-11-17 57.15 58.34 56.61 58.12 0.2M
2022-11-16 59.42 59.54 58.23 58.46 0.1M
2022-11-15 60.48 60.94 59.64 60.09 0.2M
2022-11-14 59.99 60.14 58.35 59.36 0.1M
2022-11-11 59.52 61.15 59.01 60.26 0.1M
2022-11-10 57.56 59.54 56.50 59.43 0.3M
2022-11-09 55.35 56.42 54.00 54.20 0.2M
2022-11-08 55.22 56.67 54.79 56.07 0.3M
2022-11-07 55.60 55.68 53.88 54.54 0.3M
2022-11-04 56.35 56.58 53.73 55.04 0.2M
2022-11-03 52.94 55.59 52.94 54.69 0.5M
2022-11-02 56.10 56.72 53.73 53.81 0.2M
2022-11-01 57.69 58.09 55.99 56.01 0.2M
2022-10-31 56.18 56.91 55.49 56.37 0.2M
2022-10-28 56.04 56.60 55.06 56.50 0.2M
2022-10-27 56.36 56.63 55.57 56.20 0.1M
2022-10-26 55.87 57.83 55.87 56.46 0.2M
2022-10-25 53.00 55.84 52.98 55.57 0.2M
2022-10-24 53.25 53.25 51.29 52.89 0.4M
2022-10-21 51.24 53.43 50.64 53.29 0.4M
2022-10-20 52.25 52.83 51.03 51.44 0.5M
2022-10-19 52.52 52.82 51.81 52.43 0.1M
2022-10-18 54.13 54.35 52.43 53.36 0.1M
2022-10-17 51.95 52.90 51.78 52.09 0.2M
2022-10-14 53.87 54.25 50.15 50.16 0.3M
2022-10-13 50.53 53.50 49.83 53.19 0.4M
2022-10-12 54.14 54.14 52.30 52.58 0.2M
2022-10-11 53.79 54.98 52.90 54.08 0.3M
2022-10-10 55.00 55.28 53.68 54.61 0.2M
2022-10-07 57.06 57.14 54.98 55.45 0.3M
2022-10-06 58.65 60.17 57.82 58.09 0.2M
2022-10-05 59.82 60.03 57.40 58.97 0.2M
2022-10-04 59.93 61.27 59.86 60.75 0.2M
2022-10-03 57.13 58.36 55.94 57.79 0.3M
2022-09-30 56.74 58.61 56.49 56.97 0.1M
2022-09-29 59.58 59.61 56.35 57.14 0.7M
2022-09-28 58.86 60.65 58.29 60.31 0.3M
2022-09-27 59.47 60.25 58.25 58.96 0.2M
2022-09-26 58.38 60.36 57.92 58.05 0.6M
2022-09-23 59.09 59.30 57.75 58.80 0.2M
2022-09-22 63.51 63.75 60.04 60.50 0.2M
2022-09-21 64.23 66.14 63.61 63.68 0.2M
2022-09-20 65.56 65.77 63.92 63.95 0.2M
2022-09-19 64.92 66.34 64.90 66.06 0.2M
2022-09-16 65.20 65.91 64.45 65.70 0.3M
2022-09-15 67.30 68.11 65.94 66.41 0.2M
2022-09-14 66.30 67.97 65.36 67.97 0.2M
2022-09-13 65.36 67.39 65.03 66.31 0.3M
2022-09-12 67.49 67.94 66.43 67.94 0.2M
2022-09-09 66.77 67.25 66.23 66.92 0.3M
2022-09-08 64.57 66.01 64.25 65.98 0.2M
2022-09-07 61.98 65.15 61.98 64.92 0.4M
2022-09-06 61.91 62.57 60.68 62.08 0.2M
2022-09-02 63.25 63.25 61.23 61.44 0.4M
2022-09-01 62.92 63.20 60.83 62.57 0.5M
2022-08-31 64.46 64.90 63.25 64.10 0.1M
2022-08-30 65.65 66.00 62.93 63.89 0.3M
2022-08-29 64.58 66.08 64.56 64.88 0.3M
2022-08-26 68.44 68.69 65.58 65.61 0.4M
2022-08-25 67.15 67.82 66.47 67.80 0.2M
2022-08-24 64.31 66.38 64.29 65.77 0.4M
2022-08-23 63.66 64.84 63.22 64.11 0.4M
2022-08-22 63.36 64.08 62.86 63.60 0.3M
2022-08-19 66.04 66.17 64.35 64.91 0.3M
2022-08-18 66.63 67.71 66.55 67.26 0.2M
2022-08-17 66.32 66.73 65.13 65.81 0.3M
2022-08-16 68.30 68.30 66.61 67.25 0.4M
2022-08-15 67.75 68.94 67.20 68.45 0.2M
2022-08-12 66.05 68.22 65.41 68.18 0.3M
2022-08-11 67.30 67.50 65.72 65.89 0.5M
2022-08-10 64.84 66.35 63.73 66.31 0.3M
2022-08-09 63.22 63.75 62.38 62.90 0.3M
2022-08-08 65.26 66.14 63.95 64.00 0.4M
2022-08-05 63.60 64.80 62.61 63.88 0.3M
2022-08-04 62.98 63.92 62.59 63.65 0.7M
2022-08-03 62.75 63.02 61.17 62.70 0.6M
2022-08-02 60.90 63.85 60.71 62.88 0.3M
2022-08-01 62.01 62.54 61.01 61.47 0.3M
2022-07-29 60.12 62.51 60.04 62.33 0.3M
2022-07-28 59.60 61.10 58.64 60.58 0.5M
2022-07-27 55.69 57.45 55.29 57.15 0.3M
2022-07-26 54.86 55.14 54.02 54.24 0.1M
2022-07-25 54.64 55.22 53.80 55.14 0.2M
2022-07-22 56.32 56.56 54.19 54.53 0.3M
2022-07-21 55.32 56.15 54.74 56.09 0.1M
2022-07-20 54.34 55.54 54.11 55.30 0.1M
2022-07-19 53.54 54.30 52.78 54.09 0.1M
2022-07-18 53.01 54.21 52.63 52.83 0.1M
2022-07-15 51.96 52.11 49.93 52.11 0.3M
2022-07-14 51.43 52.35 50.61 52.27 0.1M
2022-07-13 50.51 52.81 50.20 52.04 0.2M
2022-07-12 52.45 52.95 51.10 51.75 0.2M
2022-07-11 54.53 54.56 52.51 52.61 0.1M
2022-07-08 53.86 55.92 53.58 55.31 0.2M
2022-07-07 52.31 54.93 52.31 54.52 0.2M
2022-07-06 52.12 52.59 50.70 51.58 0.2M
2022-07-05 50.86 52.18 49.43 52.14 0.3M
2022-07-01 52.12 52.92 51.10 51.92 0.2M
2022-06-30 51.34 52.94 50.59 52.20 0.2M
2022-06-29 52.64 52.64 50.99 51.91 0.2M
2022-06-28 55.95 56.43 53.52 53.65 0.1M
2022-06-27 55.71 56.58 55.06 55.84 0.1M
2022-06-24 54.95 55.64 54.33 55.49 0.2M
2022-06-23 53.69 54.27 52.56 54.15 0.1M
2022-06-22 52.10 53.99 52.02 53.04 0.2M
2022-06-21 52.92 54.27 52.82 53.29 0.3M
2022-06-17 49.68 51.98 49.61 51.49 0.3M
2022-06-16 50.88 51.50 48.47 49.15 0.3M
2022-06-15 51.71 53.43 50.94 52.67 0.2M
2022-06-14 51.13 51.70 50.42 51.12 0.2M
2022-06-13 52.14 52.70 50.00 50.51 0.4M
2022-06-10 55.09 55.98 54.17 54.61 0.2M
2022-06-09 57.16 58.12 56.19 56.24 0.2M
2022-06-08 58.53 59.34 57.51 57.92 0.2M
2022-06-07 57.22 58.69 56.96 58.58 0.2M
2022-06-06 58.60 59.12 57.47 58.09 0.2M
2022-06-03 56.42 57.23 55.69 56.40 0.2M
2022-06-02 54.45 57.76 54.24 57.48 0.2M
2022-06-01 55.88 56.29 53.78 54.43 0.2M
2022-05-31 57.19 57.26 55.22 55.77 0.2M
2022-05-27 54.57 56.61 54.57 56.61 0.2M
2022-05-26 51.19 54.18 50.92 53.92 0.2M
2022-05-25 50.04 51.56 49.65 51.17 0.2M
2022-05-24 51.15 51.15 49.54 50.22 0.4M
2022-05-23 51.56 52.01 50.48 51.99 0.3M
2022-05-20 53.17 53.20 49.62 51.57 0.3M
2022-05-19 50.43 53.01 50.43 52.08 0.3M
2022-05-18 51.21 53.02 50.33 50.64 0.6M
2022-05-17 50.48 52.00 50.12 51.97 0.3M
2022-05-16 49.94 50.72 48.91 49.03 0.3M
2022-05-13 48.13 50.48 47.97 50.04 0.5M
2022-05-12 45.13 47.95 44.25 46.67 0.5M
2022-05-11 48.61 49.47 45.93 46.08 0.5M
2022-05-10 50.42 51.00 47.30 48.88 0.7M
2022-05-09 51.70 52.15 48.68 49.02 0.6M
2022-05-06 54.45 54.50 52.25 53.25 0.3M
2022-05-05 57.51 57.69 54.01 54.88 0.4M
2022-05-04 54.90 57.96 54.44 57.85 0.6M
2022-05-03 53.44 55.07 53.09 54.48 0.4M
2022-05-02 51.97 53.64 51.40 53.48 0.2M
2022-04-29 53.47 55.08 52.13 52.22 0.3M
2022-04-28 53.20 53.74 50.95 53.32 0.4M
2022-04-27 52.62 54.06 52.33 52.42 0.2M
2022-04-26 54.18 54.43 51.90 51.92 0.5M
2022-04-25 53.05 54.54 52.74 54.49 0.4M
2022-04-22 55.10 56.24 53.90 54.05 0.2M
2022-04-21 59.68 59.87 54.81 55.20 0.4M
2022-04-20 60.81 60.82 58.23 58.27 0.3M
2022-04-19 58.94 60.55 58.29 60.44 0.2M
2022-04-18 58.72 59.36 58.13 58.82 0.4M
2022-04-14 60.45 60.78 58.97 59.02 0.3M
2022-04-13 59.00 60.57 58.50 60.52 0.2M
2022-04-12 60.31 60.95 58.59 58.83 0.2M
2022-04-11 58.75 60.13 58.12 59.15 0.2M
2022-04-08 61.50 61.50 59.87 60.13 0.1M
2022-04-07 62.21 63.00 60.22 61.74 0.3M
2022-04-06 63.13 63.45 61.28 62.18 0.8M
2022-04-05 67.36 67.44 64.13 64.30 0.2M
2022-04-04 65.69 67.39 65.50 67.28 0.2M
2022-04-01 65.27 65.88 64.11 64.90 0.2M
2022-03-31 65.38 65.87 64.57 64.62 0.2M
2022-03-30 66.00 67.13 64.73 65.17 0.7M
2022-03-29 65.37 66.48 64.68 66.30 0.3M
2022-03-28 63.92 65.10 63.19 64.68 0.3M
2022-03-25 64.41 64.41 62.56 63.75 0.1M
2022-03-24 63.72 64.79 62.49 64.78 0.3M
2022-03-23 62.90 64.81 62.46 63.09 0.3M
2022-03-22 62.10 63.80 62.10 63.48 0.3M
2022-03-21 61.84 62.52 60.53 61.72 0.4M
2022-03-18 59.88 62.16 59.88 62.09 0.3M
2022-03-17 58.70 60.55 58.31 60.55 0.2M
2022-03-16 57.50 59.49 56.97 59.49 0.4M
2022-03-15 53.65 55.91 52.62 55.91 0.3M
2022-03-14 56.55 56.61 53.42 53.68 0.5M
2022-03-11 59.62 60.02 57.15 57.22 0.2M
2022-03-10 59.16 59.45 57.64 59.15 0.2M
2022-03-09 59.49 60.48 58.60 60.29 0.4M
2022-03-08 55.88 59.84 55.49 58.49 0.4M
2022-03-07 56.66 57.57 55.47 55.55 0.3M
2022-03-04 56.99 57.73 55.33 56.07 0.2M
2022-03-03 59.36 59.36 56.98 57.30 0.2M
2022-03-02 58.86 59.18 57.44 59.00 0.2M
2022-03-01 59.57 59.94 58.08 58.86 0.4M
2022-02-28 57.38 60.18 57.38 59.72 0.6M
2022-02-25 55.83 56.95 54.47 56.95 0.2M
2022-02-24 49.20 56.04 49.13 56.00 0.4M
2022-02-23 54.50 54.93 52.00 52.16 0.3M
2022-02-22 54.34 55.67 52.96 53.56 0.5M
2022-02-18 56.98 57.22 54.86 55.49 0.4M
2022-02-17 58.48 58.83 56.83 56.83 0.2M
2022-02-16 58.94 60.21 58.36 60.03 0.3M
2022-02-15 57.36 59.84 57.36 59.79 0.3M
2022-02-14 55.98 57.63 55.55 56.22 0.3M
2022-02-11 58.53 59.01 55.78 56.35 0.3M
2022-02-10 58.64 60.87 58.09 58.43 0.3M
2022-02-09 59.61 60.07 58.74 60.07 0.4M
2022-02-08 55.90 57.56 55.56 57.46 0.2M
2022-02-07 55.92 57.27 55.53 56.05 0.2M
2022-02-04 54.37 56.23 53.86 55.74 0.4M
2022-02-03 55.01 56.14 54.08 54.20 0.5M
2022-02-02 58.22 58.22 55.94 56.66 0.4M
2022-02-01 57.87 58.00 56.11 57.78 0.5M
2022-01-31 52.75 57.15 52.75 57.11 0.7M
2022-01-28 51.77 52.39 49.83 52.39 0.5M
2022-01-27 55.07 55.29 51.65 51.80 0.5M
2022-01-26 56.10 57.15 53.60 54.30 0.4M
2022-01-25 54.65 55.66 53.67 54.35 0.8M
2022-01-24 53.94 56.30 51.71 56.18 0.9M
2022-01-21 57.95 58.46 56.03 56.19 0.8M
2022-01-20 60.05 61.88 58.54 58.61 0.5M
2022-01-19 61.33 61.81 59.28 59.33 0.7M
2022-01-18 62.23 63.13 61.05 61.14 0.4M
2022-01-14 62.53 63.91 62.11 63.54 0.4M
2022-01-13 65.86 66.46 63.11 63.26 0.3M
2022-01-12 65.55 66.37 64.48 65.29 0.5M
2022-01-11 63.03 64.75 62.77 64.51 0.4M
2022-01-10 62.45 63.08 60.66 63.03 0.6M
2022-01-07 64.49 65.75 63.20 63.59 0.3M
2022-01-06 65.01 65.62 62.78 64.41 0.4M
2022-01-05 68.66 68.91 65.10 65.21 0.6M
2022-01-04 70.50 70.55 67.59 69.04 0.3M
2022-01-03 69.50 70.18 68.35 70.08 0.3M