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
2023-12-29 42.92 42.92 42.13 42.17 0.3M
2023-12-28 43.08 43.43 42.82 42.94 0.2M
2023-12-27 43.34 43.50 42.99 43.25 0.2M
2023-12-26 42.70 43.45 42.70 43.23 0.4M
2023-12-22 42.47 42.86 42.15 42.50 0.3M
2023-12-21 42.00 42.53 41.94 42.41 0.4M
2023-12-20 42.82 43.01 41.18 41.19 0.2M
2023-12-19 42.32 43.22 42.32 43.06 0.3M
2023-12-18 42.13 42.49 41.68 42.04 0.3M
2023-12-15 42.64 42.87 41.88 42.35 0.3M
2023-12-14 40.24 42.80 40.24 42.34 0.6M
2023-12-13 36.94 39.34 36.87 39.33 0.4M
2023-12-12 37.75 37.75 36.62 37.12 0.4M
2023-12-11 37.52 38.01 37.42 37.91 0.2M
2023-12-08 37.76 38.40 37.47 37.81 0.3M
2023-12-07 37.40 37.80 37.17 37.76 0.2M
2023-12-06 37.38 38.23 37.10 37.16 0.2M
2023-12-05 37.39 37.71 37.02 37.07 0.3M
2023-12-04 37.66 38.41 37.57 37.82 0.2M
2023-12-01 36.30 38.05 36.08 38.02 0.3M
2023-11-30 36.90 37.00 36.25 36.60 0.3M
2023-11-29 36.84 37.78 36.68 36.76 0.4M
2023-11-28 35.48 36.33 35.20 36.29 0.2M
2023-11-27 35.66 35.87 35.26 35.52 0.2M
2023-11-24 35.76 36.19 35.66 35.99 0.1M
2023-11-22 36.06 36.18 35.71 35.88 0.2M
2023-11-21 36.34 36.50 35.75 35.86 0.2M
2023-11-20 36.07 36.87 35.80 36.71 0.2M
2023-11-17 35.73 36.06 35.37 36.03 0.1M
2023-11-16 36.17 36.41 35.45 35.70 0.2M
2023-11-15 36.08 37.55 36.04 36.55 0.3M
2023-11-14 34.46 35.92 34.46 35.80 0.5M
2023-11-13 32.68 33.42 32.48 33.21 0.2M
2023-11-10 32.80 33.00 32.37 32.98 0.3M
2023-11-09 34.28 34.45 32.85 32.99 0.3M
2023-11-08 34.98 34.98 33.83 34.24 0.5M
2023-11-07 34.74 35.12 34.41 35.04 0.2M
2023-11-06 36.07 36.14 34.53 34.89 0.3M
2023-11-03 35.96 36.66 35.75 35.96 0.6M
2023-11-02 33.83 35.19 33.83 35.08 0.3M
2023-11-01 33.59 33.70 32.78 33.40 0.2M
2023-10-31 33.21 33.63 33.12 33.57 0.7M
2023-10-30 34.32 34.59 32.94 33.19 0.4M
2023-10-27 35.45 35.45 34.46 34.60 0.1M
2023-10-26 35.71 36.17 35.26 35.51 0.2M
2023-10-25 36.08 36.09 35.52 35.56 0.2M
2023-10-24 36.39 37.12 36.39 36.59 0.2M
2023-10-23 35.73 36.69 35.21 35.97 0.2M
2023-10-20 36.55 37.02 36.15 36.19 0.2M
2023-10-19 38.84 38.95 37.48 37.68 0.2M
2023-10-18 40.48 40.48 39.04 39.16 0.1M
2023-10-17 39.94 41.45 39.94 41.08 0.1M
2023-10-16 39.84 40.77 39.84 40.59 0.2M
2023-10-13 40.68 40.75 39.69 39.82 0.2M
2023-10-12 41.50 41.61 40.18 40.56 0.2M
2023-10-11 41.51 41.85 40.78 41.30 0.2M
2023-10-10 39.37 41.18 39.37 41.10 0.4M
2023-10-09 39.25 39.52 38.65 39.22 0.1M
2023-10-06 38.42 39.90 38.30 39.80 0.2M
2023-10-05 40.21 40.21 38.78 38.89 0.3M
2023-10-04 39.84 40.82 39.59 40.70 0.1M
2023-10-03 40.91 40.91 39.64 39.86 0.2M
2023-10-02 42.29 42.54 41.11 41.37 0.2M
2023-09-29 43.11 43.56 42.37 42.63 0.2M
2023-09-28 42.19 42.79 41.58 42.49 0.1M
2023-09-27 42.61 42.78 41.75 42.25 0.1M
2023-09-26 42.58 43.04 42.28 42.36 0.1M
2023-09-25 42.38 43.20 42.29 42.96 0.2M
2023-09-22 43.45 43.67 42.67 42.72 0.1M
2023-09-21 43.68 43.84 43.12 43.12 0.2M
2023-09-20 45.22 45.50 44.41 44.44 0.2M
2023-09-19 45.03 45.49 44.71 45.00 0.1M
2023-09-18 45.77 45.95 45.11 45.12 0.1M
2023-09-15 46.54 46.77 45.84 46.07 0.1M
2023-09-14 46.14 46.84 46.03 46.76 0.1M
2023-09-13 46.21 46.44 45.69 45.82 0.1M
2023-09-12 45.90 46.79 45.75 46.27 0.1M
2023-09-11 46.25 46.37 45.62 46.11 0.1M
2023-09-08 46.00 46.07 45.33 45.66 0.2M
2023-09-07 45.70 46.03 45.01 45.98 0.1M
2023-09-06 47.43 47.63 46.21 46.66 0.2M
2023-09-05 47.57 47.85 47.22 47.59 0.1M
2023-09-01 47.92 48.44 47.55 47.69 0.1M
2023-08-31 47.62 48.09 47.47 47.54 0.1M
2023-08-30 47.47 47.91 47.17 47.58 0.1M
2023-08-29 45.52 47.65 45.52 47.58 0.1M
2023-08-28 45.59 45.94 45.37 45.67 0.1M
2023-08-25 44.90 45.55 44.48 45.31 0.1M
2023-08-24 46.19 46.19 44.66 44.66 0.3M
2023-08-23 45.01 46.16 45.01 46.03 0.1M
2023-08-22 46.04 46.21 44.91 45.21 0.1M
2023-08-21 45.18 45.74 45.13 45.59 0.1M
2023-08-18 44.33 45.24 44.29 45.04 0.2M
2023-08-17 45.88 45.95 45.06 45.06 0.1M
2023-08-16 46.61 46.98 46.00 46.00 0.2M
2023-08-15 48.01 48.06 46.95 47.00 0.1M
2023-08-14 47.71 48.41 46.97 48.37 0.1M
2023-08-11 48.27 48.27 47.74 48.05 0.1M
2023-08-10 49.54 49.83 48.43 48.64 0.2M
2023-08-09 50.00 50.10 49.09 49.39 2.2M
2023-08-08 49.09 49.81 48.70 49.80 0.1M
2023-08-07 50.61 50.61 49.26 49.90 0.1M
2023-08-04 51.40 51.56 50.38 50.46 0.1M
2023-08-03 51.02 51.66 50.93 51.04 0.2M
2023-08-02 52.22 52.22 50.59 51.09 0.2M
2023-08-01 54.25 54.25 53.48 53.55 0.4M
2023-07-31 54.13 54.77 54.10 54.57 0.1M
2023-07-28 53.59 53.83 52.92 53.76 0.2M
2023-07-27 54.65 54.69 52.72 52.94 0.1M
2023-07-26 53.16 54.27 53.11 53.95 0.1M
2023-07-25 54.36 54.68 53.82 53.86 0.4M
2023-07-24 53.78 54.17 53.21 53.96 0.2M
2023-07-21 54.84 54.84 53.46 53.99 0.1M
2023-07-20 55.33 55.33 54.19 54.38 0.1M
2023-07-19 56.75 57.16 56.06 56.18 0.3M
2023-07-18 56.20 57.03 56.15 56.34 0.2M
2023-07-17 54.58 56.46 54.35 56.25 0.1M
2023-07-14 55.71 55.85 54.30 54.50 0.3M
2023-07-13 55.46 55.85 55.12 55.73 0.6M
2023-07-12 54.76 55.19 54.26 54.93 0.2M
2023-07-11 53.95 54.19 53.41 53.95 0.1M
2023-07-10 52.63 53.84 52.30 53.83 0.1M
2023-07-07 51.49 53.34 51.49 52.61 0.1M
2023-07-06 51.32 51.56 50.26 51.09 0.1M
2023-07-05 52.62 52.66 51.96 52.25 0.2M
2023-07-03 51.83 52.96 51.83 52.42 0.1M
2023-06-30 50.62 51.41 50.25 51.16 0.1M
2023-06-29 49.55 50.31 49.40 50.10 0.3M
2023-06-28 49.12 49.92 48.90 49.49 0.2M
2023-06-27 48.33 49.38 48.00 49.37 0.1M
2023-06-26 48.44 49.46 48.23 48.29 0.1M
2023-06-23 48.55 48.70 48.24 48.27 0.1M
2023-06-22 49.50 49.76 48.69 49.42 0.1M
2023-06-21 50.60 50.86 49.78 49.90 0.1M
2023-06-20 51.14 51.27 50.08 50.84 0.1M
2023-06-16 52.04 52.06 50.87 51.22 0.1M
2023-06-15 50.89 51.96 50.72 51.77 0.1M
2023-06-14 52.46 52.46 51.00 51.52 0.1M
2023-06-13 51.54 52.27 51.53 52.25 0.2M
2023-06-12 50.07 51.01 49.69 50.98 0.2M
2023-06-09 50.99 51.11 49.91 50.01 0.1M
2023-06-08 50.39 50.55 50.01 50.44 0.1M
2023-06-07 50.34 51.16 50.18 50.31 0.1M
2023-06-06 48.79 50.30 48.64 49.96 0.3M
2023-06-05 49.39 49.50 48.75 49.08 0.1M
2023-06-02 49.48 49.69 48.78 49.34 0.1M
2023-06-01 47.87 49.03 47.40 48.74 0.1M
2023-05-31 48.17 48.42 47.15 48.00 0.2M
2023-05-30 49.02 49.53 48.14 48.65 0.1M
2023-05-26 47.38 48.45 47.27 48.22 0.2M
2023-05-25 47.28 47.38 46.62 47.22 0.1M
2023-05-24 47.09 47.33 46.44 47.10 0.2M
2023-05-23 47.72 48.82 47.64 47.88 0.1M
2023-05-22 47.06 48.26 47.04 48.15 0.2M
2023-05-19 47.48 47.80 46.70 46.95 0.1M
2023-05-18 47.50 47.63 46.93 47.47 0.1M
2023-05-17 46.72 47.63 46.36 47.47 0.1M
2023-05-16 47.01 47.13 46.42 46.45 0.1M
2023-05-15 46.82 47.82 46.65 47.33 0.1M
2023-05-12 46.59 47.53 46.16 46.72 0.3M
2023-05-11 45.72 46.03 45.36 45.83 0.1M
2023-05-10 46.20 46.44 45.48 45.78 0.1M
2023-05-09 45.26 45.51 44.89 45.44 0.1M
2023-05-08 45.61 45.95 45.13 45.72 0.1M
2023-05-05 44.09 45.40 44.09 45.26 0.1M
2023-05-04 44.15 44.26 43.36 43.56 0.1M
2023-05-03 43.85 44.72 43.78 43.87 0.1M
2023-05-02 44.33 44.49 43.48 43.75 0.1M
2023-05-01 45.05 45.33 44.34 44.55 0.2M
2023-04-28 44.56 44.96 43.80 44.96 0.1M
2023-04-27 44.42 45.24 44.35 45.07 0.1M
2023-04-26 45.54 45.54 44.25 44.46 0.3M
2023-04-25 47.38 47.38 46.50 46.53 0.1M
2023-04-24 47.62 48.02 47.28 48.00 0.1M
2023-04-21 48.15 48.15 47.50 47.74 0.1M
2023-04-20 48.12 48.83 47.84 48.27 0.1M
2023-04-19 49.39 49.44 48.93 49.21 0.2M
2023-04-18 50.50 50.50 49.56 49.97 0.1M
2023-04-17 49.11 50.28 49.11 50.28 0.1M
2023-04-14 49.44 49.86 48.57 49.16 0.1M
2023-04-13 49.00 50.05 48.92 49.75 0.1M
2023-04-12 50.31 50.43 48.67 48.72 0.1M
2023-04-11 49.16 49.67 49.05 49.47 0.1M
2023-04-10 47.68 48.97 47.37 48.97 0.2M
2023-04-06 48.00 48.26 47.49 48.02 0.1M
2023-04-05 49.46 49.54 47.77 48.35 0.2M
2023-04-04 50.89 50.89 49.54 49.91 0.1M
2023-04-03 52.07 52.37 50.54 50.99 0.2M
2023-03-31 51.10 52.44 51.10 52.23 0.1M
2023-03-30 51.22 51.89 50.80 50.90 0.1M
2023-03-29 49.46 50.53 48.96 50.46 0.1M
2023-03-28 49.24 49.24 48.40 48.79 0.1M
2023-03-27 49.74 49.80 48.65 49.21 0.1M
2023-03-24 49.15 49.37 48.38 49.29 0.1M
2023-03-23 50.08 51.53 49.17 49.80 0.3M
2023-03-22 50.87 51.16 49.26 49.28 0.1M
2023-03-21 49.35 50.85 49.35 50.66 0.2M
2023-03-20 47.87 48.86 47.36 48.52 0.1M
2023-03-17 49.14 49.14 47.21 47.83 0.1M
2023-03-16 48.96 49.63 48.07 49.45 0.1M
2023-03-15 49.47 49.76 48.22 49.19 0.1M
2023-03-14 51.43 51.91 50.08 50.78 0.1M
2023-03-13 49.20 50.92 48.53 50.11 0.1M
2023-03-10 51.90 52.05 49.70 50.24 0.1M
2023-03-09 53.41 54.21 51.89 51.89 0.2M
2023-03-08 53.13 53.65 52.71 53.54 0.1M
2023-03-07 54.00 54.22 53.00 53.23 0.1M
2023-03-06 54.86 55.30 54.12 54.36 0.1M
2023-03-03 53.13 54.81 52.85 54.50 0.1M
2023-03-02 52.01 52.80 51.16 52.70 0.1M
2023-03-01 53.82 54.16 53.25 53.56 0.1M
2023-02-28 53.47 54.36 53.47 53.76 0.1M
2023-02-27 52.64 53.83 52.64 53.48 0.1M
2023-02-24 52.03 52.25 51.50 51.95 0.1M
2023-02-23 53.87 53.88 52.01 53.29 0.1M
2023-02-22 53.33 53.79 52.54 53.34 0.1M
2023-02-21 54.77 55.21 53.08 53.09 0.1M
2023-02-17 55.95 56.31 54.71 55.61 0.1M
2023-02-16 57.55 58.50 56.55 56.59 0.1M
2023-02-15 56.00 58.35 55.98 58.35 0.1M
2023-02-14 54.68 56.45 54.29 56.31 0.1M
2023-02-13 54.94 55.79 54.39 55.45 0.3M
2023-02-10 55.00 55.30 54.20 54.91 0.1M
2023-02-09 57.62 57.95 55.19 55.55 0.2M
2023-02-08 57.39 58.11 56.45 56.53 0.2M
2023-02-07 56.86 57.52 55.72 57.29 0.1M
2023-02-06 56.86 57.69 56.55 56.94 0.1M
2023-02-03 57.16 58.79 56.87 57.30 0.3M
2023-02-02 58.65 59.43 57.56 58.44 0.2M
2023-02-01 55.90 58.20 55.24 57.46 0.3M
2023-01-31 54.01 56.01 54.01 55.97 0.3M
2023-01-30 55.47 55.72 53.92 53.97 0.2M
2023-01-27 53.28 57.40 53.28 55.89 0.6M
2023-01-26 54.33 54.53 52.68 53.61 0.1M
2023-01-25 51.99 53.31 51.35 53.13 0.1M
2023-01-24 53.14 53.73 52.74 53.33 0.1M
2023-01-23 51.50 54.05 51.33 53.83 0.2M
2023-01-20 50.09 51.21 49.81 51.13 0.1M
2023-01-19 51.47 51.69 49.36 49.74 0.1M
2023-01-18 53.21 53.99 52.00 52.33 0.1M
2023-01-17 51.96 52.86 51.96 52.54 0.2M
2023-01-13 50.70 51.80 50.49 51.73 0.2M
2023-01-12 50.98 51.68 49.93 51.68 0.2M
2023-01-11 48.79 50.57 48.75 50.57 0.3M
2023-01-10 47.51 48.66 47.04 48.66 0.1M
2023-01-09 47.38 48.60 47.35 47.72 0.2M
2023-01-06 45.71 46.81 44.89 46.61 0.1M
2023-01-05 46.51 46.62 45.48 45.55 0.2M
2023-01-04 46.33 47.16 45.93 46.92 0.3M
2023-01-03 47.77 47.99 45.43 45.84 0.2M