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
2022-12-30 48.25 48.37 47.73 47.73 0.0M
2022-12-29 48.20 48.58 47.95 47.95 0.1M
2022-12-28 48.50 48.86 47.74 47.90 0.1M
2022-12-27 48.35 48.57 48.17 48.17 0.0M
2022-12-23 47.98 48.47 47.92 48.47 0.0M
2022-12-22 48.39 48.41 47.62 48.30 0.1M
2022-12-21 48.28 48.79 48.18 48.18 0.1M
2022-12-20 47.81 48.60 47.73 48.60 0.1M
2022-12-19 47.97 48.10 47.49 47.49 0.0M
2022-12-16 47.74 47.93 47.53 47.88 0.3M
2022-12-15 48.57 48.59 47.82 48.02 0.0M
2022-12-14 49.13 49.53 48.75 49.11 0.1M
2022-12-13 49.65 49.68 48.97 49.05 0.0M
2022-12-12 48.24 48.52 48.09 48.31 0.1M
2022-12-09 48.35 48.73 48.30 48.53 0.8M
2022-12-08 48.19 48.49 48.09 48.25 0.1M
2022-12-07 48.07 48.21 47.87 48.06 0.0M
2022-12-06 48.37 48.56 47.73 47.74 0.0M
2022-12-05 48.96 49.07 48.16 48.29 0.0M
2022-12-02 48.63 49.28 48.63 49.17 0.0M
2022-12-01 49.44 49.50 49.07 49.07 0.0M
2022-11-30 48.69 49.41 48.18 48.88 0.1M
2022-11-29 48.19 48.55 48.00 48.00 0.0M
2022-11-28 48.23 48.45 47.79 47.87 0.0M
2022-11-25 48.44 48.71 48.42 48.56 0.0M
2022-11-23 47.98 48.44 47.98 48.40 0.0M
2022-11-22 47.54 48.06 47.53 47.96 0.0M
2022-11-21 47.05 47.13 46.67 46.94 0.0M
2022-11-18 47.71 47.71 47.28 47.49 0.0M
2022-11-17 46.89 47.41 46.89 47.37 0.0M
2022-11-16 47.79 47.86 47.51 47.61 0.0M
2022-11-15 48.30 48.35 47.50 47.95 0.0M
2022-11-14 47.86 48.05 47.62 47.86 0.0M
2022-11-11 47.90 48.50 47.90 48.30 0.0M
2022-11-10 46.95 47.64 46.83 47.64 0.0M
2022-11-09 45.84 46.01 45.22 45.22 0.0M
2022-11-08 45.99 46.44 45.86 46.13 0.0M
2022-11-07 45.88 45.92 45.69 45.75 0.1M
2022-11-04 45.04 45.56 44.92 45.44 0.0M
2022-11-03 43.37 43.91 43.32 43.78 0.0M
2022-11-02 44.73 45.38 43.98 43.98 0.0M
2022-11-01 45.05 45.06 44.45 44.58 0.0M
2022-10-31 43.97 44.14 43.94 44.03 0.1M
2022-10-28 44.11 44.38 43.91 44.34 0.0M
2022-10-27 44.62 44.93 44.35 44.38 0.0M
2022-10-26 44.22 44.90 44.09 44.64 0.0M
2022-10-25 43.62 44.35 43.62 44.25 0.1M
2022-10-24 43.27 43.53 43.07 43.38 0.1M
2022-10-21 42.32 43.55 42.29 43.46 0.0M
2022-10-20 42.94 43.42 42.61 42.75 0.1M
2022-10-19 42.80 42.91 42.37 42.66 0.1M
2022-10-18 43.58 43.59 42.86 43.06 0.1M
2022-10-17 42.99 43.32 42.99 43.12 0.0M
2022-10-14 42.96 42.96 41.90 42.01 0.0M
2022-10-13 41.38 43.08 41.34 42.98 0.1M
2022-10-12 42.01 42.32 41.88 42.10 0.0M
2022-10-11 42.54 42.95 42.13 42.19 0.1M
2022-10-10 43.07 43.07 42.53 42.73 0.1M
2022-10-07 43.33 43.39 42.74 42.94 0.0M
2022-10-06 43.73 43.91 43.48 43.54 0.1M
2022-10-05 43.67 44.22 43.37 43.95 0.0M
2022-10-04 43.83 44.64 43.83 44.55 0.0M
2022-10-03 42.30 43.15 42.30 42.98 0.2M
2022-09-30 41.67 42.12 41.58 41.87 0.0M
2022-09-29 41.91 41.92 41.21 41.92 0.1M
2022-09-28 41.42 42.70 41.32 42.54 0.1M
2022-09-27 42.04 42.30 41.47 41.72 0.1M
2022-09-26 42.29 42.50 41.67 41.79 0.0M
2022-09-23 43.70 43.81 42.73 42.96 0.0M
2022-09-22 45.29 45.29 44.92 45.00 0.0M
2022-09-21 45.75 45.91 45.05 45.12 0.0M
2022-09-20 45.78 45.81 45.35 45.63 0.0M
2022-09-19 45.50 46.49 45.50 46.29 0.0M
2022-09-16 45.92 46.18 45.74 46.11 0.0M
2022-09-15 46.66 46.87 46.30 46.38 0.0M
2022-09-14 47.09 47.22 46.79 47.03 0.1M
2022-09-13 47.44 47.50 46.67 46.67 0.0M
2022-09-12 48.35 48.62 48.23 48.27 0.0M
2022-09-09 47.45 47.82 47.45 47.73 0.0M
2022-09-08 46.08 46.63 46.08 46.57 0.0M
2022-09-07 46.09 46.61 45.96 46.60 0.0M
2022-09-06 46.99 46.99 46.37 46.44 0.0M
2022-09-02 47.14 47.56 46.47 46.57 0.0M
2022-09-01 46.99 46.99 46.48 46.73 0.0M
2022-08-31 47.96 48.06 47.63 47.70 0.1M
2022-08-30 48.86 48.86 47.88 47.96 0.0M
2022-08-29 48.46 48.85 48.45 48.58 0.0M
2022-08-26 49.75 49.81 48.37 48.37 0.0M
2022-08-25 49.28 49.70 49.20 49.58 0.0M
2022-08-24 48.77 49.16 48.77 49.03 0.0M
2022-08-23 48.40 49.05 48.40 48.72 0.0M
2022-08-22 48.50 48.50 48.10 48.18 0.0M
2022-08-19 49.21 49.21 48.73 48.84 0.0M
2022-08-18 49.77 49.91 49.54 49.91 0.0M
2022-08-17 49.58 49.96 49.38 49.69 0.0M
2022-08-16 49.93 50.18 49.92 50.05 0.0M
2022-08-15 50.01 50.16 49.67 49.99 0.0M
2022-08-12 50.58 50.71 50.18 50.69 0.1M
2022-08-11 50.41 50.60 50.20 50.21 0.0M
2022-08-10 49.89 50.25 49.78 50.08 0.0M
2022-08-09 49.05 49.14 48.74 48.83 0.0M
2022-08-08 49.27 49.42 49.03 49.05 0.0M
2022-08-05 48.32 48.79 48.16 48.77 0.0M
2022-08-04 48.97 49.06 48.75 48.93 0.0M
2022-08-03 49.17 49.22 48.78 49.05 0.0M
2022-08-02 49.27 49.43 48.79 48.88 0.0M
2022-08-01 49.73 49.88 49.46 49.63 0.0M
2022-07-29 48.97 49.65 48.96 49.53 0.1M
2022-07-28 48.66 49.08 48.36 48.99 0.0M
2022-07-27 47.83 48.51 47.66 48.49 0.0M
2022-07-26 47.79 47.95 47.37 47.48 0.0M
2022-07-25 47.90 48.66 47.82 48.04 0.0M
2022-07-22 47.87 48.03 47.30 47.48 0.0M
2022-07-21 47.28 47.95 47.12 47.95 0.1M
2022-07-20 47.62 47.97 47.31 47.97 0.1M
2022-07-19 47.25 47.73 47.18 47.72 0.1M
2022-07-18 46.58 46.89 46.29 46.36 0.0M
2022-07-15 45.47 45.82 45.13 45.65 0.1M
2022-07-14 44.99 45.23 44.40 45.17 0.1M
2022-07-13 45.53 46.30 45.24 46.16 0.0M
2022-07-12 46.10 46.37 45.97 46.07 0.0M
2022-07-11 46.47 46.49 46.22 46.24 0.1M
2022-07-08 46.97 47.34 46.76 47.34 0.1M
2022-07-07 46.43 46.89 46.40 46.80 0.1M
2022-07-06 45.77 45.87 45.25 45.70 0.1M
2022-07-05 46.34 46.34 45.66 46.26 0.2M
2022-07-01 47.35 47.84 47.00 47.84 0.0M
2022-06-30 47.43 47.97 47.11 47.89 0.0M
2022-06-29 48.80 48.80 48.19 48.21 0.1M
2022-06-28 49.44 49.68 48.83 48.96 0.0M
2022-06-27 48.62 49.01 48.56 48.75 0.0M
2022-06-24 47.74 48.51 47.72 48.45 0.1M
2022-06-23 48.49 48.49 47.66 48.07 0.0M
2022-06-22 49.11 49.37 48.77 48.93 0.1M
2022-06-21 50.02 50.35 50.01 50.15 0.1M
2022-06-17 49.84 50.04 49.09 49.41 0.0M
2022-06-16 50.23 50.35 49.71 49.89 0.0M
2022-06-15 51.15 51.83 50.61 51.48 0.0M
2022-06-14 51.23 51.43 50.50 50.82 0.0M
2022-06-13 51.72 51.77 50.93 51.04 0.0M
2022-06-10 53.50 53.50 52.89 53.12 0.2M
2022-06-09 55.09 55.12 54.29 54.35 0.1M
2022-06-08 55.72 55.90 55.42 55.46 0.0M
2022-06-07 55.41 56.20 55.41 56.18 0.0M
2022-06-06 56.18 56.20 55.67 55.73 0.0M
2022-06-03 55.62 55.72 55.38 55.56 0.0M
2022-06-02 55.46 56.24 55.46 56.22 0.0M
2022-06-01 55.70 55.70 54.79 55.09 0.0M
2022-05-31 55.47 55.59 55.19 55.34 0.1M
2022-05-27 55.27 55.47 55.24 55.45 0.1M
2022-05-26 54.45 55.08 54.45 55.01 0.0M
2022-05-25 53.93 54.63 53.93 54.45 0.0M
2022-05-24 54.08 54.41 53.87 54.27 0.0M
2022-05-23 54.24 54.66 54.05 54.51 0.0M
2022-05-20 53.80 53.80 52.98 53.57 0.0M
2022-05-19 52.77 53.58 52.77 53.35 0.0M
2022-05-18 53.49 53.57 52.55 52.59 0.0M
2022-05-17 53.43 53.79 53.29 53.76 0.0M
2022-05-16 52.21 52.79 52.07 52.54 0.0M
2022-05-13 51.54 52.36 51.54 52.35 0.0M
2022-05-12 51.00 51.30 50.50 50.94 0.1M
2022-05-11 51.63 52.28 51.11 51.11 0.0M
2022-05-10 51.89 51.89 50.87 51.21 0.0M
2022-05-09 52.31 52.31 51.23 51.27 0.0M
2022-05-06 53.36 53.38 52.87 53.27 0.0M
2022-05-05 54.49 54.49 53.05 53.41 0.1M
2022-05-04 54.18 55.25 53.77 55.18 0.0M
2022-05-03 53.85 54.23 53.81 54.15 0.0M
2022-05-02 53.51 53.70 52.91 53.52 0.1M
2022-04-29 54.49 54.63 53.66 53.66 0.0M
2022-04-28 53.87 54.41 53.43 54.33 0.0M
2022-04-27 53.19 53.70 52.97 53.37 0.0M
2022-04-26 53.83 53.86 52.93 52.97 0.1M
2022-04-25 54.18 54.30 53.50 54.22 0.1M
2022-04-22 56.01 56.02 55.02 55.16 0.1M
2022-04-21 57.54 57.54 56.05 56.07 0.0M
2022-04-20 57.02 57.36 56.89 57.21 0.1M
2022-04-19 56.45 56.83 56.41 56.80 0.1M
2022-04-18 56.34 56.87 56.32 56.46 0.0M
2022-04-14 56.81 56.81 56.54 56.63 0.0M
2022-04-13 56.08 56.78 56.08 56.78 0.0M
2022-04-12 56.17 56.47 55.70 55.78 0.0M
2022-04-11 56.40 56.53 55.93 56.01 0.1M
2022-04-08 56.51 56.86 56.46 56.66 0.0M
2022-04-07 56.45 56.78 56.09 56.56 0.0M
2022-04-06 56.76 56.93 56.31 56.59 0.1M
2022-04-05 58.30 58.36 57.49 57.60 0.1M
2022-04-04 58.42 58.70 58.36 58.64 0.1M
2022-04-01 58.14 58.28 57.90 58.19 0.1M
2022-03-31 58.31 58.47 57.81 57.84 0.1M
2022-03-30 58.65 59.04 58.46 58.59 0.3M
2022-03-29 58.68 58.87 58.29 58.75 0.0M
2022-03-28 57.36 57.60 57.17 57.55 0.0M
2022-03-25 57.61 57.93 57.53 57.92 0.0M
2022-03-24 57.41 57.63 57.31 57.56 0.0M
2022-03-23 57.47 57.69 57.36 57.36 0.0M
2022-03-22 57.87 58.13 57.85 58.06 0.0M
2022-03-21 57.50 57.70 57.22 57.49 0.0M
2022-03-18 56.78 57.71 56.78 57.55 0.0M
2022-03-17 56.25 56.99 56.25 56.87 0.0M
2022-03-16 55.56 56.53 55.09 56.53 0.0M
2022-03-15 54.15 54.62 53.92 54.34 0.1M
2022-03-14 54.88 54.95 54.26 54.36 0.0M
2022-03-11 55.10 55.10 54.10 54.16 0.0M
2022-03-10 54.34 54.74 54.15 54.48 0.0M
2022-03-09 54.14 55.08 54.06 54.85 0.0M
2022-03-08 53.42 54.06 52.82 53.05 0.2M
2022-03-07 54.52 54.73 53.05 53.32 0.1M
2022-03-04 54.64 54.89 54.29 54.72 0.0M
2022-03-03 56.63 56.69 55.70 55.95 0.1M
2022-03-02 56.26 56.77 56.20 56.65 0.0M
2022-03-01 56.74 56.77 55.56 55.91 0.0M
2022-02-28 56.59 57.26 56.49 56.90 0.0M
2022-02-25 56.42 57.39 56.41 57.39 0.0M
2022-02-24 54.38 55.99 54.38 55.87 0.1M
2022-02-23 57.78 57.78 56.56 56.74 0.1M
2022-02-22 57.65 57.96 57.05 57.48 0.0M
2022-02-18 58.37 58.42 57.83 57.89 0.0M
2022-02-17 58.86 58.91 58.24 58.31 0.0M
2022-02-16 58.82 59.50 58.82 59.28 0.0M
2022-02-15 58.75 59.22 58.69 59.14 0.0M
2022-02-14 58.62 58.62 57.96 58.32 0.0M
2022-02-11 59.62 59.75 58.70 58.81 0.0M
2022-02-10 59.39 60.32 59.37 59.47 0.0M
2022-02-09 59.93 60.23 59.93 60.23 0.0M
2022-02-08 58.72 59.13 58.48 59.03 0.1M
2022-02-07 58.64 59.01 58.61 58.69 0.0M
2022-02-04 58.40 58.93 58.27 58.69 0.0M
2022-02-03 58.89 59.04 58.56 58.66 0.0M
2022-02-02 59.46 59.47 59.07 59.37 0.0M
2022-02-01 58.44 58.69 58.16 58.67 0.0M
2022-01-31 57.28 58.20 57.28 58.10 0.0M
2022-01-28 56.51 57.06 56.27 56.91 0.0M
2022-01-27 57.24 57.52 56.66 56.88 0.1M
2022-01-26 58.21 58.86 57.15 57.33 0.1M
2022-01-25 57.15 57.93 57.01 57.59 0.0M
2022-01-24 57.45 57.93 56.45 57.84 0.1M
2022-01-21 59.53 59.53 58.73 58.81 0.1M
2022-01-20 60.52 60.84 59.84 59.95 0.1M
2022-01-19 60.68 60.81 60.25 60.48 0.0M
2022-01-18 60.58 60.72 60.22 60.39 0.0M
2022-01-14 61.47 61.78 61.14 61.45 0.1M
2022-01-13 62.52 62.56 61.72 61.78 0.0M
2022-01-12 61.93 62.19 61.91 62.10 0.0M
2022-01-11 60.50 61.25 60.41 61.17 0.0M
2022-01-10 60.22 60.32 59.70 60.20 0.1M
2022-01-07 60.67 61.03 60.57 60.99 0.1M
2022-01-06 60.57 60.84 60.41 60.57 0.0M
2022-01-05 61.61 61.72 60.77 60.90 0.1M
2022-01-04 61.45 61.48 60.99 61.25 0.1M
2022-01-03 60.78 60.98 60.61 60.91 0.1M