First Trust Dow Jones Global Select Dividend Index Fund (FGD)

FGD
🏛️ 미국 →
28.66
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 22.34 22.34 22.25 22.26 0.1M
2023-12-28 22.45 22.45 22.30 22.33 0.2M
2023-12-27 22.34 22.41 22.26 22.36 0.1M
2023-12-26 22.22 22.29 22.19 22.26 0.1M
2023-12-22 22.24 22.27 22.16 22.22 0.1M
2023-12-21 22.46 22.58 22.43 22.58 0.1M
2023-12-20 22.41 22.46 22.16 22.19 0.1M
2023-12-19 22.27 22.39 22.25 22.37 0.1M
2023-12-18 22.25 22.27 22.16 22.19 0.2M
2023-12-15 22.23 22.25 22.09 22.11 0.1M
2023-12-14 22.14 22.30 22.14 22.21 0.1M
2023-12-13 21.48 21.92 21.43 21.90 0.2M
2023-12-12 21.51 21.51 21.40 21.48 0.1M
2023-12-11 21.48 21.55 21.48 21.54 0.1M
2023-12-08 21.40 21.58 21.40 21.55 0.1M
2023-12-07 21.44 21.55 21.41 21.53 0.2M
2023-12-06 21.52 21.59 21.37 21.37 0.1M
2023-12-05 21.45 21.46 21.38 21.38 0.1M
2023-12-04 21.46 21.54 21.45 21.50 0.2M
2023-12-01 21.39 21.65 21.34 21.65 0.3M
2023-11-30 21.42 21.47 21.39 21.43 0.1M
2023-11-29 21.46 21.50 21.38 21.40 0.1M
2023-11-28 21.34 21.49 21.33 21.44 0.1M
2023-11-27 21.38 21.38 21.29 21.33 0.2M
2023-11-24 21.30 21.38 21.29 21.38 0.0M
2023-11-22 21.14 21.19 21.09 21.19 0.3M
2023-11-21 21.31 21.31 21.15 21.16 0.1M
2023-11-20 21.22 21.35 21.22 21.30 0.1M
2023-11-17 21.09 21.21 21.09 21.20 0.1M
2023-11-16 21.02 21.08 20.91 20.95 0.1M
2023-11-15 21.08 21.22 21.08 21.12 0.1M
2023-11-14 20.85 21.11 20.85 21.08 0.1M
2023-11-13 20.39 20.55 20.39 20.49 0.1M
2023-11-10 20.45 20.49 20.29 20.47 0.2M
2023-11-09 20.59 20.59 20.36 20.39 0.1M
2023-11-08 20.40 20.44 20.29 20.35 0.2M
2023-11-07 20.50 20.52 20.43 20.47 0.2M
2023-11-06 20.90 20.90 20.68 20.72 0.3M
2023-11-03 20.79 20.93 20.79 20.85 0.2M
2023-11-02 20.45 20.64 20.45 20.64 0.1M
2023-11-01 20.08 20.22 20.03 20.22 0.2M
2023-10-31 20.04 20.07 19.97 20.05 0.1M
2023-10-30 20.01 20.10 19.97 20.08 0.2M
2023-10-27 20.01 20.01 19.77 19.81 0.2M
2023-10-26 19.97 19.97 19.84 19.90 0.1M
2023-10-25 20.05 20.08 19.94 19.96 0.1M
2023-10-24 20.08 20.15 20.03 20.11 0.1M
2023-10-23 20.04 20.16 19.89 20.03 0.2M
2023-10-20 20.23 20.29 20.10 20.12 0.1M
2023-10-19 20.40 20.51 20.27 20.30 0.1M
2023-10-18 20.60 20.60 20.39 20.42 0.2M
2023-10-17 20.52 20.73 20.52 20.65 0.1M
2023-10-16 20.63 20.71 20.56 20.71 0.1M
2023-10-13 20.57 20.63 20.45 20.49 0.1M
2023-10-12 20.85 20.85 20.47 20.55 0.2M
2023-10-11 20.82 20.89 20.69 20.80 0.2M
2023-10-10 20.76 20.85 20.75 20.81 0.1M
2023-10-09 20.37 20.57 20.37 20.55 0.1M
2023-10-06 20.25 20.56 20.11 20.48 0.4M
2023-10-05 20.04 20.21 20.04 20.19 0.2M
2023-10-04 20.06 20.08 19.85 20.01 0.3M
2023-10-03 20.13 20.17 20.01 20.05 0.1M
2023-10-02 20.55 20.56 20.24 20.29 0.3M
2023-09-29 20.88 20.88 20.58 20.61 0.1M
2023-09-28 20.60 20.74 20.56 20.69 0.1M
2023-09-27 20.67 20.68 20.43 20.54 0.1M
2023-09-26 20.81 20.84 20.63 20.64 0.2M
2023-09-25 20.91 20.98 20.84 20.98 0.1M
2023-09-22 21.21 21.21 21.04 21.07 0.1M
2023-09-21 21.52 21.52 21.33 21.33 0.1M
2023-09-20 21.86 21.91 21.67 21.67 0.1M
2023-09-19 21.73 21.79 21.67 21.68 0.1M
2023-09-18 21.66 21.67 21.58 21.62 0.0M
2023-09-15 21.73 21.82 21.71 21.72 0.1M
2023-09-14 21.65 21.73 21.61 21.70 0.1M
2023-09-13 21.55 21.55 21.42 21.46 0.1M
2023-09-12 21.39 21.53 21.39 21.46 0.1M
2023-09-11 21.44 21.48 21.41 21.46 0.1M
2023-09-08 21.20 21.26 21.16 21.19 0.1M
2023-09-07 21.19 21.22 21.09 21.16 0.2M
2023-09-06 21.28 21.33 21.18 21.27 0.2M
2023-09-05 21.45 21.45 21.30 21.32 0.1M
2023-09-01 21.63 21.63 21.42 21.48 0.1M
2023-08-31 21.49 21.50 21.34 21.38 0.2M
2023-08-30 21.48 21.55 21.41 21.43 0.1M
2023-08-29 21.17 21.51 21.16 21.50 0.2M
2023-08-28 21.06 21.14 21.05 21.11 0.2M
2023-08-25 20.97 21.00 20.82 20.93 0.1M
2023-08-24 20.96 21.06 20.85 20.85 0.1M
2023-08-23 20.95 21.07 20.93 21.03 0.1M
2023-08-22 21.02 21.02 20.85 20.86 0.0M
2023-08-21 21.04 21.04 20.87 20.97 0.1M
2023-08-18 20.88 20.99 20.85 20.95 0.1M
2023-08-17 21.11 21.12 20.93 20.95 0.1M
2023-08-16 21.05 21.18 20.97 20.97 0.1M
2023-08-15 21.32 21.32 21.07 21.10 0.1M
2023-08-14 21.43 21.43 21.31 21.42 0.0M
2023-08-11 21.52 21.61 21.48 21.53 1.7M
2023-08-10 21.76 21.84 21.56 21.59 0.1M
2023-08-09 21.67 21.71 21.59 21.64 0.0M
2023-08-08 21.57 21.67 21.45 21.63 0.1M
2023-08-07 21.79 21.81 21.70 21.79 0.1M
2023-08-04 21.71 21.90 21.66 21.67 0.1M
2023-08-03 21.60 21.66 21.52 21.63 0.1M
2023-08-02 21.80 21.80 21.59 21.63 0.1M
2023-08-01 22.18 22.18 22.02 22.10 0.1M
2023-07-31 22.29 22.40 22.28 22.30 0.1M
2023-07-28 22.33 22.37 22.26 22.30 0.1M
2023-07-27 22.49 22.49 22.22 22.25 0.1M
2023-07-26 22.15 22.41 22.15 22.41 0.1M
2023-07-25 22.21 22.27 22.18 22.21 0.2M
2023-07-24 22.18 22.25 22.16 22.21 0.3M
2023-07-21 22.26 22.26 22.12 22.17 0.1M
2023-07-20 22.36 22.39 22.25 22.29 0.1M
2023-07-19 22.34 22.38 22.27 22.35 0.2M
2023-07-18 22.13 22.34 22.13 22.31 0.2M
2023-07-17 22.04 22.20 22.04 22.19 0.2M
2023-07-14 22.31 22.33 22.15 22.16 0.1M
2023-07-13 22.19 22.41 22.19 22.37 0.5M
2023-07-12 21.97 22.08 21.97 22.06 0.1M
2023-07-11 21.55 21.68 21.52 21.68 0.1M
2023-07-10 21.34 21.40 21.31 21.40 0.1M
2023-07-07 21.19 21.44 21.19 21.35 0.2M
2023-07-06 21.20 21.20 21.00 21.10 0.6M
2023-07-05 21.51 21.51 21.42 21.43 0.1M
2023-07-03 21.56 21.66 21.56 21.64 0.1M
2023-06-30 21.41 21.47 21.38 21.44 0.2M
2023-06-29 21.15 21.23 21.11 21.23 0.2M
2023-06-28 21.28 21.28 21.18 21.28 0.1M
2023-06-27 21.25 21.33 21.18 21.33 0.1M
2023-06-26 21.63 21.71 21.61 21.66 0.2M
2023-06-23 21.56 21.59 21.51 21.53 0.0M
2023-06-22 21.94 21.94 21.77 21.80 1.0M
2023-06-21 21.90 22.02 21.81 21.98 0.1M
2023-06-20 22.11 22.11 21.88 21.94 0.1M
2023-06-16 22.50 22.50 22.26 22.28 0.1M
2023-06-15 22.20 22.47 22.20 22.46 0.1M
2023-06-14 22.25 22.33 22.08 22.19 0.4M
2023-06-13 22.17 22.24 22.15 22.19 0.1M
2023-06-12 22.06 22.06 21.93 22.00 0.1M
2023-06-09 22.11 22.13 22.04 22.09 0.1M
2023-06-08 22.06 22.13 22.01 22.13 0.1M
2023-06-07 21.92 22.03 21.89 21.94 0.1M
2023-06-06 21.75 21.96 21.73 21.94 0.2M
2023-06-05 21.92 21.92 21.78 21.79 0.1M
2023-06-02 21.74 21.87 21.72 21.86 0.2M
2023-06-01 21.34 21.46 21.29 21.41 0.3M
2023-05-31 21.33 21.33 21.17 21.28 0.1M
2023-05-30 21.68 21.68 21.50 21.56 0.1M
2023-05-26 21.62 21.69 21.58 21.67 0.1M
2023-05-25 21.68 21.68 21.44 21.53 0.0M
2023-05-24 21.93 21.93 21.72 21.76 0.1M
2023-05-23 22.06 22.15 22.00 22.00 0.1M
2023-05-22 22.15 22.22 22.09 22.18 0.1M
2023-05-19 22.12 22.13 22.04 22.09 0.1M
2023-05-18 22.04 22.05 21.92 22.04 0.1M
2023-05-17 22.02 22.09 21.87 22.08 0.1M
2023-05-16 22.09 22.13 21.96 21.96 0.1M
2023-05-15 22.11 22.28 22.11 22.24 0.1M
2023-05-12 22.17 22.17 21.95 22.05 0.1M
2023-05-11 22.10 22.34 21.99 22.14 0.2M
2023-05-10 22.51 22.52 22.22 22.39 0.1M
2023-05-09 22.37 22.46 22.32 22.42 0.0M
2023-05-08 22.63 22.63 22.50 22.54 0.1M
2023-05-05 22.24 22.53 22.24 22.49 0.1M
2023-05-04 22.11 22.15 22.00 22.09 0.1M
2023-05-03 22.14 22.35 22.14 22.18 0.0M
2023-05-02 22.28 22.28 21.97 22.13 0.1M
2023-05-01 22.60 22.62 22.47 22.48 0.0M
2023-04-28 22.37 22.60 22.33 22.60 0.1M
2023-04-27 22.37 22.58 22.33 22.58 0.2M
2023-04-26 22.47 22.51 22.31 22.36 0.1M
2023-04-25 22.49 22.49 22.31 22.32 0.1M
2023-04-24 22.59 22.66 22.58 22.65 0.1M
2023-04-21 22.65 22.65 22.50 22.65 0.1M
2023-04-20 22.72 22.76 22.62 22.65 0.2M
2023-04-19 22.83 22.83 22.76 22.81 0.2M
2023-04-18 22.94 22.98 22.90 22.98 0.1M
2023-04-17 22.83 22.89 22.75 22.89 0.1M
2023-04-14 22.91 22.99 22.75 22.86 0.2M
2023-04-13 22.82 22.90 22.75 22.88 0.1M
2023-04-12 22.70 22.75 22.56 22.58 0.1M
2023-04-11 22.40 22.55 22.40 22.50 0.1M
2023-04-10 22.09 22.28 22.09 22.26 0.0M
2023-04-06 22.13 22.23 22.08 22.16 0.1M
2023-04-05 22.11 22.15 22.02 22.09 0.1M
2023-04-04 22.33 22.34 22.14 22.20 0.1M
2023-04-03 22.14 22.28 22.13 22.28 0.1M
2023-03-31 22.17 22.17 22.07 22.11 0.5M
2023-03-30 22.14 22.16 22.06 22.12 0.2M
2023-03-29 21.90 21.90 21.81 21.87 0.1M
2023-03-28 21.59 21.74 21.58 21.71 0.0M
2023-03-27 21.60 21.69 21.50 21.66 0.3M
2023-03-24 21.36 21.49 21.23 21.46 0.1M
2023-03-23 21.88 22.06 21.64 21.70 0.2M
2023-03-22 22.00 22.18 21.75 21.75 0.1M
2023-03-21 22.04 22.07 21.93 21.99 0.1M
2023-03-20 21.64 21.82 21.58 21.73 0.2M
2023-03-17 21.60 21.66 21.42 21.46 0.2M
2023-03-16 21.46 21.79 21.39 21.77 0.2M
2023-03-15 21.53 21.64 21.37 21.61 0.3M
2023-03-14 22.25 22.31 22.13 22.27 0.1M
2023-03-13 22.03 22.30 21.94 22.14 0.4M
2023-03-10 22.44 22.50 22.20 22.25 0.1M
2023-03-09 22.78 22.79 22.49 22.51 0.3M
2023-03-08 22.77 22.83 22.68 22.74 0.1M
2023-03-07 23.08 23.09 22.68 22.71 0.1M
2023-03-06 23.17 23.22 23.11 23.13 0.1M
2023-03-03 23.05 23.23 22.96 23.18 0.1M
2023-03-02 22.90 23.03 22.86 23.03 0.2M
2023-03-01 23.03 23.09 22.95 23.00 0.2M
2023-02-28 22.84 22.90 22.78 22.78 0.1M
2023-02-27 22.86 22.94 22.83 22.86 0.1M
2023-02-24 22.64 22.70 22.57 22.69 0.1M
2023-02-23 22.97 23.01 22.78 22.94 0.1M
2023-02-22 22.95 22.98 22.80 22.82 0.1M
2023-02-21 23.22 23.22 23.00 23.04 0.1M
2023-02-17 23.15 23.32 23.12 23.27 0.4M
2023-02-16 23.09 23.32 23.06 23.20 0.2M
2023-02-15 23.08 23.24 23.07 23.22 0.1M
2023-02-14 23.31 23.49 23.23 23.40 0.1M
2023-02-13 23.20 23.39 23.20 23.39 0.1M
2023-02-10 23.14 23.21 23.10 23.21 0.2M
2023-02-09 23.52 23.52 23.15 23.20 0.1M
2023-02-08 23.38 23.41 23.26 23.28 0.3M
2023-02-07 23.12 23.36 23.05 23.33 0.1M
2023-02-06 23.23 23.23 23.07 23.17 0.2M
2023-02-03 23.53 23.61 23.40 23.43 0.3M
2023-02-02 23.90 23.90 23.68 23.76 0.5M
2023-02-01 23.71 24.02 23.57 23.92 0.1M
2023-01-31 23.55 23.70 23.46 23.69 0.2M
2023-01-30 23.72 23.79 23.65 23.65 0.3M
2023-01-27 23.80 23.88 23.74 23.83 0.1M
2023-01-26 23.87 23.91 23.73 23.91 0.1M
2023-01-25 23.62 23.83 23.57 23.80 0.2M
2023-01-24 23.67 23.80 23.61 23.75 0.1M
2023-01-23 23.61 23.77 23.58 23.73 0.1M
2023-01-20 23.45 23.64 23.37 23.62 0.2M
2023-01-19 23.33 23.42 23.24 23.40 0.3M
2023-01-18 23.72 23.72 23.32 23.33 0.3M
2023-01-17 23.55 23.55 23.44 23.50 0.1M
2023-01-13 23.26 23.49 23.26 23.49 0.2M
2023-01-12 23.26 23.43 23.07 23.37 0.4M
2023-01-11 23.01 23.09 22.90 23.03 0.2M
2023-01-10 22.96 23.05 22.87 23.05 0.2M
2023-01-09 23.02 23.08 22.89 22.89 0.1M
2023-01-06 22.50 22.95 22.44 22.93 3.1M
2023-01-05 22.29 22.32 22.20 22.28 0.6M
2023-01-04 22.32 22.45 22.25 22.42 0.4M
2023-01-03 22.03 22.08 21.87 21.97 0.2M