First Trust Developed Markets Ex-US AlphaDEX® Fund (FDT)

FDT
🏛️ 미국 →
74.71
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
2021-12-31 60.70 60.91 60.57 60.66 0.0M
2021-12-30 60.74 60.87 60.59 60.59 0.3M
2021-12-29 60.58 60.81 60.54 60.78 0.0M
2021-12-28 60.70 60.85 60.56 60.61 0.1M
2021-12-27 60.13 60.68 60.13 60.56 0.0M
2021-12-23 59.91 60.30 59.91 60.15 0.1M
2021-12-22 60.34 60.92 60.28 60.86 0.0M
2021-12-21 59.93 60.31 59.81 60.31 0.0M
2021-12-20 59.44 59.53 59.18 59.40 0.0M
2021-12-17 60.24 60.37 59.93 59.93 0.0M
2021-12-16 60.81 60.93 60.47 60.60 0.1M
2021-12-15 59.98 60.49 59.62 60.49 0.0M
2021-12-14 59.90 60.13 59.57 59.76 0.0M
2021-12-13 60.57 60.57 60.14 60.17 0.0M
2021-12-10 60.81 60.87 60.59 60.67 0.0M
2021-12-09 60.88 60.91 60.70 60.79 0.0M
2021-12-08 61.26 61.33 61.03 61.31 0.0M
2021-12-07 60.73 61.29 60.73 61.17 0.0M
2021-12-06 59.36 59.80 59.30 59.66 0.0M
2021-12-03 59.88 59.88 58.97 59.26 0.0M
2021-12-02 59.00 59.68 59.00 59.46 0.0M
2021-12-01 59.93 60.23 58.74 58.75 0.0M
2021-11-30 59.58 59.66 58.61 59.18 0.0M
2021-11-29 59.93 59.98 59.46 59.74 0.1M
2021-11-26 59.76 59.82 59.08 59.39 0.0M
2021-11-24 60.56 60.98 60.55 60.94 0.0M
2021-11-23 61.14 61.32 61.00 61.19 0.0M
2021-11-22 61.64 61.92 61.34 61.34 0.0M
2021-11-19 61.69 61.71 61.42 61.43 0.0M
2021-11-18 61.83 61.96 61.57 61.82 0.0M
2021-11-17 61.97 61.97 61.74 61.82 0.0M
2021-11-16 62.13 62.29 61.99 61.99 0.0M
2021-11-15 62.62 62.62 62.23 62.23 0.0M
2021-11-12 62.40 62.64 62.39 62.53 0.0M
2021-11-11 62.06 62.25 61.93 62.10 0.0M
2021-11-10 62.11 62.13 61.35 61.45 0.0M
2021-11-09 62.74 62.74 62.35 62.40 0.0M
2021-11-08 62.45 62.63 62.45 62.63 0.0M
2021-11-05 62.22 62.46 62.07 62.46 0.1M
2021-11-04 62.46 62.51 62.22 62.38 0.0M
2021-11-03 62.04 62.69 61.88 62.69 0.0M
2021-11-02 62.16 62.22 61.94 62.00 0.0M
2021-11-01 62.29 62.52 62.29 62.52 0.0M
2021-10-29 62.01 62.02 61.78 61.96 0.0M
2021-10-28 62.11 62.54 62.11 62.48 0.0M
2021-10-27 62.43 62.63 62.18 62.18 0.0M
2021-10-26 62.79 62.90 62.60 62.64 0.0M
2021-10-25 62.52 62.74 62.51 62.74 0.0M
2021-10-22 62.35 62.54 62.16 62.25 0.0M
2021-10-21 62.09 62.28 61.91 62.01 0.0M
2021-10-20 62.24 62.57 62.20 62.50 0.0M
2021-10-19 62.49 62.70 62.45 62.51 0.0M
2021-10-18 62.01 62.23 61.87 62.12 0.0M
2021-10-15 62.15 62.40 62.15 62.28 0.0M
2021-10-14 61.71 61.92 61.67 61.81 0.0M
2021-10-13 61.03 61.30 60.74 61.19 0.1M
2021-10-12 60.66 60.85 60.48 60.76 0.0M
2021-10-11 60.76 61.19 60.57 60.59 0.0M
2021-10-08 60.80 60.80 60.47 60.68 0.0M
2021-10-07 60.72 61.03 60.72 60.72 0.1M
2021-10-06 59.72 60.26 59.53 60.22 0.0M
2021-10-05 60.58 61.13 60.46 61.00 0.0M
2021-10-04 60.73 60.82 60.08 60.31 0.0M
2021-10-01 60.94 61.20 60.50 61.12 0.0M
2021-09-30 61.25 61.31 60.86 60.95 0.0M
2021-09-29 61.50 61.56 61.20 61.36 0.1M
2021-09-28 61.81 61.83 61.21 61.42 0.0M
2021-09-27 62.58 62.89 62.47 62.70 0.0M
2021-09-24 62.63 62.87 62.63 62.79 0.0M
2021-09-23 62.88 63.44 62.88 63.19 0.0M
2021-09-22 62.65 63.21 62.65 62.81 0.0M
2021-09-21 62.56 62.56 62.24 62.35 0.0M
2021-09-20 61.81 62.11 61.41 61.91 0.0M
2021-09-17 63.90 63.90 63.25 63.47 0.0M
2021-09-16 64.23 64.37 64.04 64.33 0.0M
2021-09-15 64.37 64.72 64.35 64.68 0.0M
2021-09-14 64.84 64.84 64.20 64.20 0.0M
2021-09-13 64.55 64.61 64.31 64.45 0.1M
2021-09-10 64.54 64.59 63.93 63.93 0.0M
2021-09-09 64.03 64.23 63.95 64.06 0.0M
2021-09-08 64.34 64.34 63.90 64.05 0.0M
2021-09-07 64.46 64.59 64.37 64.48 0.0M
2021-09-03 64.50 64.86 64.49 64.80 0.0M
2021-09-02 64.02 64.26 63.98 64.03 0.0M
2021-09-01 63.72 64.02 63.61 63.94 0.0M
2021-08-31 63.55 63.56 63.33 63.47 0.0M
2021-08-30 63.24 63.41 63.12 63.24 0.0M
2021-08-27 62.37 63.16 62.29 63.14 0.0M
2021-08-26 62.45 62.45 62.14 62.22 0.0M
2021-08-25 62.44 62.65 62.30 62.53 0.0M
2021-08-24 62.11 62.38 61.98 62.33 0.0M
2021-08-23 61.47 61.88 61.42 61.78 0.0M
2021-08-20 60.59 61.03 60.59 60.89 0.0M
2021-08-19 61.13 61.40 61.01 61.14 0.0M
2021-08-18 62.66 62.83 62.37 62.43 0.0M
2021-08-17 62.74 62.76 62.28 62.62 0.0M
2021-08-16 63.48 63.61 63.24 63.49 0.0M
2021-08-13 63.86 64.01 63.86 63.96 0.0M
2021-08-12 63.79 63.79 63.53 63.77 0.0M
2021-08-11 63.65 63.89 63.59 63.89 0.0M
2021-08-10 63.15 63.34 63.08 63.32 0.0M
2021-08-09 63.39 63.45 63.24 63.30 0.0M
2021-08-06 63.66 63.66 63.39 63.41 0.0M
2021-08-05 63.73 63.89 63.61 63.73 0.0M
2021-08-04 63.86 63.95 63.55 63.73 0.0M
2021-08-03 63.50 63.68 63.20 63.62 0.0M
2021-08-02 63.47 63.67 63.18 63.29 0.0M
2021-07-30 63.06 63.11 62.87 63.00 0.0M
2021-07-29 63.22 63.45 63.22 63.29 0.0M
2021-07-28 62.58 62.94 62.38 62.74 0.0M
2021-07-27 62.16 62.37 62.08 62.35 0.0M
2021-07-26 62.60 63.00 62.59 62.83 0.1M
2021-07-23 62.60 62.65 62.47 62.54 0.0M
2021-07-22 62.56 62.56 62.18 62.35 0.1M
2021-07-21 61.49 62.23 61.49 62.09 0.0M
2021-07-20 60.64 61.35 60.64 61.22 0.0M
2021-07-19 60.96 61.12 60.39 60.70 0.0M
2021-07-16 62.76 62.90 62.03 62.07 0.1M
2021-07-15 62.73 63.02 62.54 62.70 0.0M
2021-07-14 63.15 63.36 63.01 63.11 0.0M
2021-07-13 62.92 63.15 62.71 62.73 0.0M
2021-07-12 62.77 63.13 62.59 63.02 0.1M
2021-07-09 62.36 62.96 62.36 62.96 0.0M
2021-07-08 61.47 61.67 61.33 61.53 0.0M
2021-07-07 62.71 62.78 62.37 62.64 0.0M
2021-07-06 63.08 63.08 62.45 62.63 0.0M
2021-07-02 62.99 63.14 62.76 63.13 0.0M
2021-07-01 62.60 62.85 62.43 62.77 0.1M
2021-06-30 62.58 62.87 62.49 62.64 0.1M
2021-06-29 62.99 63.08 62.86 63.05 0.2M
2021-06-28 63.33 63.33 62.95 63.06 0.0M
2021-06-25 63.53 63.68 63.34 63.62 0.0M
2021-06-24 63.03 63.30 63.02 63.30 0.0M
2021-06-23 63.47 63.60 63.23 63.30 0.0M
2021-06-22 63.30 63.73 63.19 63.54 0.0M
2021-06-21 62.75 63.42 62.75 63.34 0.0M
2021-06-18 62.86 62.86 62.55 62.55 0.0M
2021-06-17 64.19 64.19 63.71 63.92 0.0M
2021-06-16 65.13 65.35 64.45 64.52 0.0M
2021-06-15 65.23 65.33 65.07 65.33 0.0M
2021-06-14 65.48 65.56 65.40 65.52 0.0M
2021-06-11 65.60 65.70 65.36 65.67 0.0M
2021-06-10 65.42 65.69 65.38 65.52 0.0M
2021-06-09 65.31 65.38 65.10 65.19 0.0M
2021-06-08 65.74 65.74 65.53 65.53 0.0M
2021-06-07 65.81 65.82 65.65 65.81 0.0M
2021-06-04 65.43 65.81 65.41 65.73 0.0M
2021-06-03 65.04 65.25 64.79 64.94 0.1M
2021-06-02 65.52 65.77 65.51 65.67 0.0M
2021-06-01 65.55 65.67 65.29 65.29 0.1M
2021-05-28 64.72 65.12 64.72 64.86 0.1M
2021-05-27 64.59 64.75 64.58 64.75 0.0M
2021-05-26 64.19 64.40 64.11 64.32 0.0M
2021-05-25 64.48 64.52 64.20 64.28 0.0M
2021-05-24 64.12 64.36 64.12 64.34 0.0M
2021-05-21 63.86 63.86 63.47 63.60 0.0M
2021-05-20 63.58 63.98 63.58 63.83 0.0M
2021-05-19 63.08 63.76 62.94 63.28 0.0M
2021-05-18 64.25 64.27 63.83 63.86 0.1M
2021-05-17 63.19 63.50 63.06 63.44 0.0M
2021-05-14 63.28 63.66 63.20 63.66 0.0M
2021-05-13 62.37 62.80 62.22 62.53 0.0M
2021-05-12 63.06 63.24 62.22 62.25 0.0M
2021-05-11 63.52 64.00 63.39 63.93 0.0M
2021-05-10 65.04 65.08 64.48 64.48 0.0M
2021-05-07 64.07 64.68 64.07 64.59 0.0M
2021-05-06 63.17 63.73 63.08 63.69 0.1M
2021-05-05 62.80 62.98 62.60 62.83 0.0M
2021-05-04 62.23 62.40 61.66 62.11 0.0M
2021-05-03 62.55 62.93 62.39 62.82 0.0M
2021-04-30 62.62 62.71 62.02 62.11 0.0M
2021-04-29 63.23 63.23 62.64 63.01 0.0M
2021-04-28 62.87 63.34 62.87 63.11 0.0M
2021-04-27 62.89 63.01 62.87 63.01 0.0M
2021-04-26 62.87 63.07 62.87 62.93 0.0M
2021-04-23 62.25 62.69 62.25 62.58 0.0M
2021-04-22 62.28 62.28 61.74 61.84 0.0M
2021-04-21 61.35 62.15 61.35 62.11 0.0M
2021-04-20 62.26 62.26 61.57 61.79 0.0M
2021-04-19 62.94 62.96 62.56 62.65 0.0M
2021-04-16 62.69 62.86 62.64 62.74 0.0M
2021-04-15 62.37 62.48 62.26 62.39 0.0M
2021-04-14 61.73 62.07 61.73 61.84 0.0M
2021-04-13 61.51 61.74 61.51 61.73 0.0M
2021-04-12 61.40 61.40 61.13 61.30 0.0M
2021-04-09 61.56 61.74 61.45 61.73 0.0M
2021-04-08 61.56 61.68 61.44 61.67 0.0M
2021-04-07 61.31 61.55 61.20 61.37 0.0M
2021-04-06 61.11 61.25 60.98 61.16 0.0M
2021-04-05 61.17 61.61 61.11 61.60 0.0M
2021-04-01 60.63 60.95 60.52 60.95 0.0M
2021-03-31 60.00 60.29 59.98 60.11 0.0M
2021-03-30 59.89 60.10 59.70 59.91 0.0M
2021-03-29 60.10 60.16 59.82 60.00 0.0M
2021-03-26 60.07 60.50 59.98 60.49 0.0M
2021-03-25 59.11 59.65 59.08 59.61 0.0M
2021-03-24 59.48 59.81 59.29 59.29 0.1M
2021-03-23 60.29 60.38 59.79 59.81 0.0M
2021-03-22 60.77 61.00 60.72 60.75 0.0M
2021-03-19 60.46 60.65 60.14 60.57 0.0M
2021-03-18 60.73 60.89 60.44 60.44 0.0M
2021-03-17 60.26 60.90 60.13 60.67 0.0M
2021-03-16 60.62 60.76 60.49 60.51 0.0M
2021-03-15 59.96 60.25 59.81 60.17 0.0M
2021-03-12 59.57 60.06 59.57 60.03 0.0M
2021-03-11 59.66 59.98 59.53 59.82 0.0M
2021-03-10 58.99 59.07 58.70 58.99 0.0M
2021-03-09 58.45 58.79 58.45 58.64 0.0M
2021-03-08 57.76 58.10 57.64 57.68 0.0M
2021-03-05 58.23 58.34 57.42 58.13 0.0M
2021-03-04 58.46 58.72 57.54 57.68 0.0M
2021-03-03 58.83 58.94 58.46 58.46 0.0M
2021-03-02 58.75 58.88 58.50 58.63 0.0M
2021-03-01 58.53 59.10 58.53 58.91 0.0M
2021-02-26 58.27 58.27 57.66 57.68 0.0M
2021-02-25 59.70 59.89 58.48 58.53 0.0M
2021-02-24 58.95 59.54 58.95 59.48 0.0M
2021-02-23 59.36 59.71 59.15 59.53 0.0M
2021-02-22 59.90 60.24 59.81 59.84 0.0M
2021-02-19 60.35 60.54 60.19 60.29 0.0M
2021-02-18 59.80 59.89 59.46 59.88 0.0M
2021-02-17 60.35 60.41 59.91 60.37 0.0M
2021-02-16 60.87 60.90 60.58 60.66 0.0M
2021-02-12 60.04 60.50 60.04 60.45 0.0M
2021-02-11 60.16 60.36 60.09 60.23 0.0M
2021-02-10 60.03 60.08 59.61 59.69 0.0M
2021-02-09 59.52 59.84 59.52 59.84 0.0M
2021-02-08 59.51 59.69 59.37 59.59 0.0M
2021-02-05 59.08 59.34 59.05 59.34 0.0M
2021-02-04 58.48 58.74 58.46 58.66 0.0M
2021-02-03 58.75 58.96 58.53 58.76 0.0M
2021-02-02 58.25 58.60 58.11 58.60 0.0M
2021-02-01 57.62 57.91 57.54 57.86 0.0M
2021-01-29 57.24 57.29 56.58 56.76 0.0M
2021-01-28 57.70 58.35 57.70 57.96 0.0M
2021-01-27 57.86 58.13 57.44 57.51 0.0M
2021-01-26 59.14 59.23 58.89 59.04 0.0M
2021-01-25 58.93 59.35 58.70 59.23 0.0M
2021-01-22 59.08 59.41 59.05 59.25 0.0M
2021-01-21 59.64 59.76 59.34 59.75 0.1M
2021-01-20 58.98 59.43 58.91 59.30 0.0M
2021-01-19 58.58 58.61 58.31 58.50 0.1M
2021-01-15 58.24 58.34 57.90 58.12 0.0M
2021-01-14 58.97 59.48 58.97 59.23 0.1M
2021-01-13 58.71 58.91 58.65 58.65 0.0M
2021-01-12 58.26 58.66 58.18 58.58 0.0M
2021-01-11 58.18 58.64 58.15 58.43 0.0M
2021-01-08 59.45 59.54 58.95 59.46 0.0M
2021-01-07 58.58 58.81 58.49 58.74 0.0M
2021-01-06 57.95 58.67 57.95 58.53 0.0M
2021-01-05 57.55 58.08 57.50 57.96 0.0M
2021-01-04 57.83 57.97 57.01 57.06 0.1M