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
2024-12-31 34.64 35.13 33.92 33.93 0.1M
2024-12-30 34.47 34.64 33.95 34.47 0.2M
2024-12-27 35.46 35.72 34.79 35.13 0.1M
2024-12-26 35.50 36.00 35.36 35.70 0.1M
2024-12-24 35.20 35.88 35.15 35.75 0.1M
2024-12-23 34.72 35.20 34.59 35.12 0.1M
2024-12-20 33.61 35.25 33.55 34.68 0.2M
2024-12-19 34.93 35.07 33.82 33.95 0.3M
2024-12-18 36.28 36.84 34.06 34.43 0.2M
2024-12-17 36.41 36.89 36.08 36.40 0.1M
2024-12-16 35.92 36.63 35.64 36.44 0.1M
2024-12-13 35.73 36.09 35.48 36.09 0.1M
2024-12-12 35.98 36.21 35.81 35.87 0.1M
2024-12-11 36.14 36.31 35.48 36.22 0.1M
2024-12-10 36.35 36.35 35.66 35.74 0.1M
2024-12-09 35.81 37.02 35.81 36.41 0.2M
2024-12-06 35.20 35.50 35.09 35.48 0.1M
2024-12-05 35.04 35.40 34.82 34.86 0.1M
2024-12-04 35.57 35.74 34.81 35.02 0.2M
2024-12-03 35.82 35.84 35.44 35.51 0.1M
2024-12-02 35.69 36.22 35.59 36.12 0.1M
2024-11-29 35.31 35.70 35.26 35.57 0.1M
2024-11-27 35.05 35.67 34.86 35.14 0.1M
2024-11-26 35.52 35.52 34.79 34.90 0.1M
2024-11-25 35.08 35.95 34.96 35.57 0.1M
2024-11-22 33.66 34.63 33.66 34.50 0.1M
2024-11-21 33.42 34.00 33.25 33.64 0.1M
2024-11-20 33.10 33.49 33.08 33.48 0.1M
2024-11-19 33.00 33.53 32.97 33.29 0.3M
2024-11-18 32.92 33.62 32.78 33.32 0.1M
2024-11-15 32.93 33.38 32.64 32.71 0.1M
2024-11-14 33.54 33.65 32.84 33.07 0.2M
2024-11-13 33.77 34.43 33.35 33.56 0.1M
2024-11-12 34.26 34.26 33.13 33.38 0.3M
2024-11-11 34.59 34.77 34.24 34.77 0.2M
2024-11-08 33.82 34.13 33.56 34.09 0.2M
2024-11-07 34.00 34.30 33.63 33.96 0.4M
2024-11-06 34.06 34.11 33.06 33.86 0.3M
2024-11-05 33.93 34.85 33.90 34.85 0.1M
2024-11-04 33.58 34.56 33.58 34.12 0.1M
2024-11-01 33.43 33.95 33.38 33.53 0.1M
2024-10-31 33.77 33.77 33.15 33.15 0.1M
2024-10-30 33.60 34.26 33.56 33.69 0.1M
2024-10-29 34.28 34.33 33.96 34.15 0.1M
2024-10-28 34.12 34.88 34.12 34.47 0.1M
2024-10-25 33.62 34.14 33.58 33.90 0.1M
2024-10-24 33.34 33.56 33.13 33.56 0.2M
2024-10-23 32.89 33.17 32.24 32.56 0.1M
2024-10-22 33.24 33.51 33.07 33.41 0.1M
2024-10-21 33.63 33.69 33.07 33.42 0.1M
2024-10-18 34.00 34.07 33.73 33.80 0.1M
2024-10-17 34.42 34.42 33.83 33.88 0.1M
2024-10-16 34.17 34.56 34.14 34.49 0.1M
2024-10-15 34.58 34.65 33.79 33.86 0.1M
2024-10-14 34.70 34.71 34.24 34.64 0.0M
2024-10-11 33.85 34.73 33.70 34.60 0.1M
2024-10-10 34.80 34.80 34.12 34.23 0.1M
2024-10-09 34.93 35.36 34.76 35.18 0.1M
2024-10-08 35.00 35.00 34.50 34.68 0.1M
2024-10-07 35.15 35.35 34.79 35.16 0.1M
2024-10-04 35.07 35.16 34.65 35.07 0.1M
2024-10-03 34.51 34.81 34.28 34.55 0.1M
2024-10-02 34.88 34.96 34.38 34.90 0.1M
2024-10-01 35.88 35.88 34.79 35.20 0.2M
2024-09-30 36.14 36.35 35.65 35.91 0.1M
2024-09-27 36.20 36.66 36.18 36.39 0.1M
2024-09-26 35.60 36.03 35.21 35.69 0.1M
2024-09-25 35.38 35.41 34.85 34.93 0.0M
2024-09-24 35.59 35.82 35.26 35.59 0.1M
2024-09-23 34.99 35.32 34.82 35.29 0.0M
2024-09-20 35.31 35.31 34.57 34.88 0.1M
2024-09-19 36.25 36.25 35.49 35.60 0.1M
2024-09-18 35.15 36.41 34.84 34.97 0.1M
2024-09-17 34.98 35.64 34.96 35.20 0.1M
2024-09-16 34.62 34.79 34.21 34.72 0.1M
2024-09-13 34.74 35.06 34.60 34.81 0.2M
2024-09-12 34.44 34.65 33.94 34.34 0.1M
2024-09-11 33.48 34.59 33.09 34.57 0.1M
2024-09-10 32.40 32.84 31.98 32.79 0.1M
2024-09-09 32.67 33.01 32.30 32.43 0.1M
2024-09-06 33.69 33.74 32.33 32.47 0.1M
2024-09-05 33.84 34.25 33.53 33.76 0.1M
2024-09-04 33.15 34.21 33.15 33.75 0.1M
2024-09-03 34.85 34.97 33.26 33.42 0.1M
2024-08-30 35.25 35.46 34.83 35.27 0.1M
2024-08-29 34.96 35.69 34.86 34.95 0.1M
2024-08-28 35.14 35.33 34.40 34.69 0.1M
2024-08-27 35.37 35.46 34.91 35.37 0.1M
2024-08-26 35.99 36.36 35.60 35.68 0.1M
2024-08-23 34.50 35.85 34.50 35.84 0.1M
2024-08-22 34.83 34.84 34.05 34.10 0.1M
2024-08-21 34.51 34.94 34.38 34.86 0.1M
2024-08-20 34.69 34.94 34.12 34.22 0.1M
2024-08-19 34.05 34.80 33.97 34.77 0.1M
2024-08-16 33.80 34.26 33.70 34.01 0.2M
2024-08-15 33.19 34.32 33.19 34.09 0.1M
2024-08-14 33.39 33.41 32.57 32.68 0.1M
2024-08-13 32.42 33.40 32.35 33.36 0.1M
2024-08-12 32.56 32.59 32.04 32.18 0.1M
2024-08-09 32.85 32.85 32.23 32.61 0.1M
2024-08-08 32.03 33.15 31.84 33.00 0.2M
2024-08-07 33.01 33.14 31.59 31.67 0.1M
2024-08-06 32.76 32.94 32.03 32.37 0.2M
2024-08-05 31.00 33.10 30.95 32.38 0.2M
2024-08-02 33.80 34.05 33.06 33.28 0.3M
2024-08-01 36.59 36.97 34.83 35.16 0.2M
2024-07-31 36.02 37.43 36.02 36.62 0.2M
2024-07-30 36.41 36.50 35.34 35.51 0.1M
2024-07-29 36.64 36.95 36.15 36.44 0.1M
2024-07-26 36.32 36.64 35.95 36.32 0.1M
2024-07-25 35.68 36.72 35.50 35.70 0.1M
2024-07-24 36.39 36.94 35.81 35.84 0.1M
2024-07-23 36.93 37.26 36.70 36.98 0.1M
2024-07-22 37.07 37.21 36.57 37.16 0.1M
2024-07-19 36.86 36.86 36.18 36.34 0.1M
2024-07-18 37.97 38.45 36.88 37.13 0.2M
2024-07-17 38.43 39.09 37.61 37.73 0.1M
2024-07-16 38.17 39.20 37.84 39.16 0.1M
2024-07-15 38.40 38.40 37.75 37.86 0.2M
2024-07-12 37.76 39.25 37.76 38.97 0.2M
2024-07-11 37.63 38.22 37.14 37.57 0.1M
2024-07-10 36.30 37.01 36.11 36.95 0.2M
2024-07-09 36.05 36.40 35.72 36.11 0.2M
2024-07-08 35.78 36.33 35.78 36.29 0.1M
2024-07-05 35.80 35.89 35.30 35.57 0.1M
2024-07-03 34.88 35.90 34.84 35.68 0.5M
2024-07-02 34.10 34.82 34.10 34.62 0.1M
2024-07-01 34.09 34.29 33.84 33.87 0.2M
2024-06-28 35.21 35.26 33.79 34.01 0.1M
2024-06-27 34.54 35.09 34.40 35.04 0.1M
2024-06-26 34.75 35.22 34.68 34.96 0.1M
2024-06-25 34.50 34.55 34.15 34.30 0.1M
2024-06-24 34.50 35.01 34.39 34.63 0.1M
2024-06-21 34.67 34.83 34.27 34.50 0.3M
2024-06-20 35.15 35.20 34.63 34.72 0.2M
2024-06-18 35.54 35.87 35.49 35.78 0.3M
2024-06-17 36.01 36.08 35.29 35.84 0.1M
2024-06-14 37.00 37.22 36.16 36.18 0.2M
2024-06-13 38.18 38.44 37.31 37.48 0.1M
2024-06-12 38.55 39.17 38.04 38.18 0.3M
2024-06-11 37.28 37.71 36.84 37.62 0.1M
2024-06-10 36.53 37.71 36.51 37.52 0.1M
2024-06-07 36.95 37.49 36.52 36.80 0.2M
2024-06-06 37.57 37.85 37.26 37.61 0.1M
2024-06-05 37.45 38.00 37.07 37.90 0.1M
2024-06-04 37.36 37.63 36.94 37.05 0.1M
2024-06-03 38.17 38.42 37.38 37.63 0.1M
2024-05-31 38.00 38.44 36.83 37.78 0.1M
2024-05-30 37.29 37.99 37.21 37.89 0.2M
2024-05-29 37.01 37.54 37.01 37.15 0.5M
2024-05-28 37.97 38.29 37.63 37.88 0.3M
2024-05-24 36.45 37.80 36.45 37.78 0.1M
2024-05-23 37.16 37.26 36.01 36.21 0.2M
2024-05-22 35.42 37.56 35.42 37.28 0.3M
2024-05-21 34.84 35.55 34.84 35.53 0.1M
2024-05-20 35.12 35.19 34.82 35.15 0.2M
2024-05-17 35.19 35.48 34.96 35.21 0.1M
2024-05-16 35.30 35.47 35.13 35.23 0.1M
2024-05-15 36.20 36.20 34.99 35.34 0.1M
2024-05-14 35.47 36.02 35.24 35.53 0.3M
2024-05-13 34.22 35.08 34.22 34.57 0.2M
2024-05-10 34.92 35.00 33.95 33.98 0.2M
2024-05-09 34.23 34.73 34.00 34.68 0.1M
2024-05-08 33.92 34.44 33.88 34.42 0.1M
2024-05-07 34.95 35.22 34.61 34.62 0.2M
2024-05-06 34.67 35.04 34.67 35.04 0.2M
2024-05-03 34.20 34.79 34.02 34.39 0.3M
2024-05-02 32.71 33.34 32.03 33.29 0.3M
2024-05-01 32.30 33.38 32.10 32.28 0.2M
2024-04-30 32.62 32.92 32.32 32.34 0.1M
2024-04-29 32.66 33.34 32.66 33.24 0.1M
2024-04-26 31.53 32.30 31.50 32.02 0.2M
2024-04-25 31.10 31.57 30.70 31.46 0.1M
2024-04-24 31.75 32.12 31.22 31.52 0.2M
2024-04-23 30.53 31.52 30.40 31.25 0.1M
2024-04-22 30.43 30.79 29.95 30.61 0.1M
2024-04-19 30.59 30.87 30.32 30.48 0.1M
2024-04-18 31.14 31.33 30.50 30.73 0.2M
2024-04-17 31.23 31.67 31.02 31.17 0.1M
2024-04-16 31.23 31.39 30.85 31.03 0.4M
2024-04-15 32.76 32.83 31.54 31.64 0.2M
2024-04-12 33.66 33.82 32.61 32.70 0.1M
2024-04-11 34.05 34.15 33.26 33.92 0.1M
2024-04-10 33.66 33.91 33.46 33.84 0.3M
2024-04-09 33.99 34.72 33.98 34.72 0.3M
2024-04-08 33.38 34.10 33.38 33.84 0.1M
2024-04-05 33.09 33.49 32.89 33.19 0.1M
2024-04-04 34.16 34.71 33.32 33.48 0.1M
2024-04-03 33.17 33.71 32.96 33.68 0.3M
2024-04-02 33.75 33.79 33.28 33.35 0.3M
2024-04-01 34.85 34.94 34.28 34.55 0.1M
2024-03-28 34.66 35.08 34.54 34.68 0.1M
2024-03-27 33.34 34.67 33.32 34.66 0.1M
2024-03-26 33.63 33.63 33.03 33.05 0.1M
2024-03-25 33.27 33.83 33.16 33.22 0.1M
2024-03-22 33.50 33.66 33.21 33.35 0.1M
2024-03-21 33.72 34.34 33.72 33.81 0.2M
2024-03-20 32.50 33.76 32.43 33.51 0.2M
2024-03-19 32.45 32.78 32.35 32.58 0.1M
2024-03-18 32.90 33.14 32.35 32.88 0.1M
2024-03-15 32.42 32.77 32.36 32.61 0.2M
2024-03-14 33.80 33.88 32.42 32.74 0.3M
2024-03-13 34.30 34.78 33.91 33.96 0.3M
2024-03-12 35.24 35.25 34.38 34.67 0.3M
2024-03-11 35.15 35.81 35.13 35.24 0.5M
2024-03-08 35.77 36.22 35.17 35.21 0.2M
2024-03-07 34.71 35.70 34.71 35.45 0.3M
2024-03-06 34.28 34.83 33.87 34.52 0.2M
2024-03-05 34.25 34.53 33.86 33.92 0.2M
2024-03-04 35.81 35.81 34.82 34.98 0.2M
2024-03-01 35.16 36.05 34.93 35.84 0.1M
2024-02-29 35.10 35.74 34.79 35.15 0.2M
2024-02-28 34.57 35.03 34.43 34.61 0.1M
2024-02-27 34.60 34.76 34.34 34.58 0.1M
2024-02-26 33.67 34.39 33.55 34.09 0.2M
2024-02-23 34.09 34.16 33.43 33.51 0.5M
2024-02-22 35.28 35.28 34.30 34.32 0.3M
2024-02-21 35.50 35.87 35.40 35.73 0.2M
2024-02-20 36.50 36.67 35.74 36.17 0.2M
2024-02-16 36.99 37.49 36.77 37.05 0.2M
2024-02-15 36.86 37.69 36.86 37.42 0.2M
2024-02-14 35.95 36.73 35.89 36.72 0.2M
2024-02-13 35.68 36.01 35.14 35.44 0.2M
2024-02-12 36.52 37.86 36.52 37.37 0.3M
2024-02-09 36.08 36.77 36.05 36.68 0.1M
2024-02-08 35.25 36.00 35.14 35.84 0.1M
2024-02-07 35.51 35.73 34.76 35.35 0.1M
2024-02-06 33.95 34.77 33.84 34.76 0.2M
2024-02-05 34.39 34.39 33.62 34.07 0.2M
2024-02-02 34.71 34.95 34.24 34.78 0.1M
2024-02-01 35.45 35.84 34.64 35.34 0.2M
2024-01-31 35.23 36.26 34.66 34.71 0.2M
2024-01-30 35.67 35.95 35.42 35.48 0.1M
2024-01-29 34.77 36.05 34.51 36.05 0.2M
2024-01-26 35.10 35.49 34.80 34.84 0.2M
2024-01-25 35.46 35.54 34.59 35.01 0.4M
2024-01-24 36.73 36.87 35.43 35.54 0.2M
2024-01-23 36.47 36.87 35.86 36.26 0.2M
2024-01-22 35.09 36.67 35.09 35.74 0.2M
2024-01-19 34.84 35.00 34.05 34.86 0.2M
2024-01-18 35.38 35.38 34.34 34.81 0.1M
2024-01-17 35.07 35.23 34.59 34.98 0.2M
2024-01-16 36.37 36.48 35.80 35.90 0.2M
2024-01-12 37.35 37.95 36.65 36.76 0.3M
2024-01-11 38.03 38.10 36.99 37.48 0.2M
2024-01-10 38.64 38.64 37.72 38.31 0.2M
2024-01-09 38.75 39.17 38.42 38.77 0.1M
2024-01-08 38.69 39.29 38.38 39.19 0.3M
2024-01-05 38.79 39.61 38.52 38.69 0.2M
2024-01-04 39.53 39.55 38.97 39.00 0.3M
2024-01-03 40.57 40.57 39.35 39.93 0.3M
2024-01-02 41.53 42.22 41.14 41.43 0.4M