First Trust Dow Jones Select MicroCap Index Fund (FDM)

FDM
🏛️ 미국 →
76.45
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 62.32 62.32 61.34 61.34 0.0M
2023-12-28 62.34 62.68 62.18 62.25 0.0M
2023-12-27 62.90 62.90 62.54 62.77 0.0M
2023-12-26 61.86 62.74 61.86 62.67 0.0M
2023-12-22 61.77 62.10 61.61 61.79 0.0M
2023-12-21 61.15 61.46 61.07 61.46 0.0M
2023-12-20 61.35 62.28 60.83 60.83 0.0M
2023-12-19 60.48 61.36 60.48 61.36 0.0M
2023-12-18 59.97 60.26 59.92 60.05 0.0M
2023-12-15 60.05 60.31 59.53 59.94 0.0M
2023-12-14 59.87 60.26 59.62 60.07 0.0M
2023-12-13 56.98 58.92 56.98 58.80 0.0M
2023-12-12 57.49 57.49 56.88 57.02 0.0M
2023-12-11 57.22 57.45 57.15 57.27 0.1M
2023-12-08 57.57 57.60 57.06 57.45 0.0M
2023-12-07 56.37 56.94 56.37 56.94 0.0M
2023-12-06 57.60 57.67 56.60 56.60 0.0M
2023-12-05 57.19 57.19 56.64 56.64 0.0M
2023-12-04 56.71 57.43 56.71 57.43 0.0M
2023-12-01 55.30 57.00 55.30 57.00 0.0M
2023-11-30 55.57 55.83 55.48 55.49 0.0M
2023-11-29 55.69 55.69 55.31 55.40 0.0M
2023-11-28 55.51 55.73 55.11 55.11 0.0M
2023-11-27 55.84 55.95 55.74 55.94 0.0M
2023-11-24 55.84 56.25 55.84 56.17 0.0M
2023-11-22 55.70 56.04 55.62 55.75 0.0M
2023-11-21 55.61 55.81 55.54 55.56 0.0M
2023-11-20 56.04 56.04 55.79 55.86 0.0M
2023-11-17 55.70 56.07 55.70 55.87 0.0M
2023-11-16 55.34 55.35 55.08 55.18 0.0M
2023-11-15 56.19 56.67 55.94 55.99 0.0M
2023-11-14 55.03 56.12 54.99 56.12 0.0M
2023-11-13 53.32 53.84 53.32 53.63 0.0M
2023-11-10 53.24 53.69 52.93 53.61 0.0M
2023-11-09 53.49 53.57 52.82 52.84 0.1M
2023-11-08 53.51 53.65 53.01 53.29 0.0M
2023-11-07 54.00 54.00 53.51 53.51 0.0M
2023-11-06 54.88 54.88 54.11 54.28 0.0M
2023-11-03 54.04 54.61 54.04 54.24 0.0M
2023-11-02 52.63 53.27 52.60 53.19 0.0M
2023-11-01 52.14 52.24 51.77 52.09 0.0M
2023-10-31 52.14 52.30 51.93 52.23 0.0M
2023-10-30 51.98 52.30 51.81 52.09 0.0M
2023-10-27 52.34 52.34 51.51 51.55 0.0M
2023-10-26 52.08 52.59 52.03 52.30 0.0M
2023-10-25 51.88 52.09 51.76 52.04 0.0M
2023-10-24 52.55 52.55 52.06 52.32 0.0M
2023-10-23 52.31 52.76 52.11 52.11 0.0M
2023-10-20 53.20 53.20 52.69 52.69 0.0M
2023-10-19 53.84 54.00 53.32 53.32 0.0M
2023-10-18 54.38 54.54 53.93 54.09 0.0M
2023-10-17 53.84 55.30 53.84 55.03 0.0M
2023-10-16 53.95 54.28 53.95 53.97 0.0M
2023-10-13 54.23 54.42 53.47 53.47 0.0M
2023-10-12 54.95 54.95 53.72 54.04 0.0M
2023-10-11 55.16 55.21 54.69 54.78 0.0M
2023-10-10 54.76 55.13 54.76 54.95 0.0M
2023-10-09 53.93 54.64 53.90 54.50 0.0M
2023-10-06 53.45 54.23 53.30 54.00 0.0M
2023-10-05 53.44 53.63 53.17 53.61 0.0M
2023-10-04 53.16 53.56 53.00 53.33 0.0M
2023-10-03 53.81 53.81 53.30 53.34 0.0M
2023-10-02 54.71 54.71 54.05 54.09 0.0M
2023-09-29 55.56 55.56 54.71 54.78 0.0M
2023-09-28 54.97 55.28 54.97 55.10 0.0M
2023-09-27 54.70 54.97 54.45 54.89 0.0M
2023-09-26 54.40 54.69 54.12 54.29 0.0M
2023-09-25 53.76 54.70 53.76 54.70 0.0M
2023-09-22 54.36 54.36 54.04 54.06 0.0M
2023-09-21 54.48 54.62 54.20 54.50 0.0M
2023-09-20 55.28 55.80 54.93 55.04 0.0M
2023-09-19 55.62 55.62 55.16 55.25 0.0M
2023-09-18 55.75 55.75 55.37 55.37 0.0M
2023-09-15 56.56 56.59 55.76 55.80 0.0M
2023-09-14 56.22 56.44 55.95 56.42 0.0M
2023-09-13 55.74 55.74 55.38 55.45 0.0M
2023-09-12 56.12 56.26 55.94 55.94 0.0M
2023-09-11 56.36 56.36 55.87 55.90 0.0M
2023-09-08 55.79 56.10 55.73 55.97 0.0M
2023-09-07 56.13 56.13 55.74 55.88 0.0M
2023-09-06 56.77 56.77 56.19 56.22 0.0M
2023-09-05 56.85 57.09 56.78 56.82 0.0M
2023-09-01 57.51 57.95 57.51 57.94 0.0M
2023-08-31 57.27 57.56 57.03 57.03 0.0M
2023-08-30 56.92 57.22 56.92 57.13 0.0M
2023-08-29 56.69 57.07 56.69 57.02 0.0M
2023-08-28 56.73 56.84 56.46 56.60 0.0M
2023-08-25 56.33 56.33 55.83 56.09 0.0M
2023-08-24 56.82 56.82 56.08 56.08 0.0M
2023-08-23 55.86 56.63 55.86 56.47 0.0M
2023-08-22 56.25 56.25 55.88 55.92 0.0M
2023-08-21 56.76 56.76 56.33 56.41 0.0M
2023-08-18 56.14 56.99 56.14 56.83 0.0M
2023-08-17 57.44 57.44 56.84 56.89 0.0M
2023-08-16 57.76 57.76 57.25 57.25 0.0M
2023-08-15 58.36 58.36 57.80 57.80 0.0M
2023-08-14 58.56 58.70 58.56 58.61 0.0M
2023-08-11 59.22 59.26 59.10 59.10 0.0M
2023-08-10 59.84 59.93 58.96 59.12 0.0M
2023-08-09 59.74 59.78 59.58 59.58 0.0M
2023-08-08 59.64 60.25 59.64 60.24 0.0M
2023-08-07 60.13 60.51 60.11 60.45 0.0M
2023-08-04 60.05 60.55 60.05 60.11 0.0M
2023-08-03 59.95 60.12 59.87 59.87 0.0M
2023-08-02 59.84 59.84 59.58 59.65 0.0M
2023-08-01 60.06 60.37 59.77 60.37 0.0M
2023-07-31 60.17 60.34 60.12 60.24 0.0M
2023-07-28 59.57 59.99 59.57 59.94 0.0M
2023-07-27 59.92 59.92 59.13 59.13 0.0M
2023-07-26 59.28 59.99 59.28 59.99 0.0M
2023-07-25 59.43 59.46 59.27 59.27 0.0M
2023-07-24 58.74 59.37 58.74 59.28 0.0M
2023-07-21 59.68 59.68 58.69 58.76 0.0M
2023-07-20 59.34 59.34 58.68 59.08 0.0M
2023-07-19 58.86 59.26 58.80 59.25 0.0M
2023-07-18 58.00 58.82 58.00 58.82 0.0M
2023-07-17 57.41 58.17 57.41 57.92 0.0M
2023-07-14 57.27 57.38 56.96 57.38 0.0M
2023-07-13 57.58 57.87 57.58 57.80 0.0M
2023-07-12 57.34 57.71 57.34 57.36 0.0M
2023-07-11 56.80 56.80 56.53 56.78 0.0M
2023-07-10 56.32 56.32 56.18 56.22 0.0M
2023-07-07 55.59 56.23 55.59 55.81 0.0M
2023-07-06 55.37 55.37 54.42 55.00 0.0M
2023-07-05 56.78 56.78 56.03 56.03 0.0M
2023-07-03 56.12 56.84 56.12 56.83 0.0M
2023-06-30 56.93 56.93 56.22 56.23 0.0M
2023-06-29 56.50 56.50 56.26 56.32 0.0M
2023-06-28 55.09 55.60 55.09 55.59 0.0M
2023-06-27 54.83 55.54 54.83 55.26 0.0M
2023-06-26 55.95 55.95 55.19 55.19 0.0M
2023-06-23 55.47 55.52 54.95 55.14 0.0M
2023-06-22 55.78 56.17 55.73 56.01 0.0M
2023-06-21 56.37 56.80 55.97 56.54 0.0M
2023-06-20 56.27 56.45 56.26 56.45 0.0M
2023-06-16 56.93 56.93 56.41 56.41 0.0M
2023-06-15 56.69 57.06 56.53 57.02 0.0M
2023-06-14 57.79 57.79 56.32 56.38 0.0M
2023-06-13 57.07 57.80 57.07 57.45 0.0M
2023-06-12 56.49 56.83 56.36 56.69 0.0M
2023-06-09 57.08 57.08 56.29 56.33 0.0M
2023-06-08 57.42 57.42 56.69 57.04 0.0M
2023-06-07 56.54 57.46 56.54 57.40 0.0M
2023-06-06 54.61 55.71 54.61 55.71 0.0M
2023-06-05 53.66 54.12 53.66 53.81 0.0M
2023-06-02 53.00 54.65 53.00 54.65 0.0M
2023-06-01 51.87 52.45 51.87 52.30 0.0M
2023-05-31 52.36 52.36 51.47 51.68 0.0M
2023-05-30 52.90 52.90 52.28 52.50 0.0M
2023-05-26 52.50 53.08 52.50 52.99 0.0M
2023-05-25 53.08 53.08 52.40 52.54 0.0M
2023-05-24 53.32 53.32 52.82 53.06 0.0M
2023-05-23 53.27 54.19 53.27 53.62 0.0M
2023-05-22 53.23 53.68 52.86 53.40 0.0M
2023-05-19 53.22 53.22 52.59 52.68 0.0M
2023-05-18 52.50 53.12 52.50 53.12 0.0M
2023-05-17 50.96 52.26 50.87 52.20 0.0M
2023-05-16 50.56 50.68 50.40 50.40 0.0M
2023-05-15 50.48 51.03 50.48 50.98 0.0M
2023-05-12 50.57 50.57 50.14 50.37 0.0M
2023-05-11 50.34 50.40 50.09 50.38 0.0M
2023-05-10 51.05 51.05 50.24 50.80 0.0M
2023-05-09 50.27 50.74 50.23 50.59 0.0M
2023-05-08 51.07 51.07 50.55 50.65 0.0M
2023-05-05 50.61 50.96 50.61 50.86 0.0M
2023-05-04 50.16 50.16 49.38 49.40 0.0M
2023-05-03 51.11 51.39 50.48 50.48 0.0M
2023-05-02 51.55 51.55 49.98 50.55 0.0M
2023-05-01 51.43 51.99 51.33 51.53 0.0M
2023-04-28 51.02 51.61 50.85 51.50 0.0M
2023-04-27 50.61 51.05 50.61 50.92 0.0M
2023-04-26 50.50 50.66 50.11 50.13 0.0M
2023-04-25 51.45 51.45 50.60 50.60 0.0M
2023-04-24 51.76 52.10 51.75 51.94 0.0M
2023-04-21 52.28 52.28 51.86 51.91 0.0M
2023-04-20 52.40 52.56 52.17 52.35 0.0M
2023-04-19 52.58 52.73 52.34 52.51 0.0M
2023-04-18 53.28 53.28 52.46 52.61 0.0M
2023-04-17 52.64 53.01 52.64 53.01 0.0M
2023-04-14 52.99 52.99 52.34 52.51 0.0M
2023-04-13 52.71 53.13 52.49 52.95 0.0M
2023-04-12 53.18 53.26 52.50 52.50 0.0M
2023-04-11 52.93 53.26 52.82 53.06 0.0M
2023-04-10 52.12 52.76 52.12 52.67 0.0M
2023-04-06 52.01 52.18 51.96 51.96 0.0M
2023-04-05 52.49 52.49 51.95 52.11 0.0M
2023-04-04 54.00 54.03 52.37 52.55 0.0M
2023-04-03 54.01 54.13 53.46 53.94 0.0M
2023-03-31 53.27 53.65 53.27 53.65 0.0M
2023-03-30 53.39 53.39 52.81 52.86 0.0M
2023-03-29 53.04 53.15 52.71 53.15 0.0M
2023-03-28 52.73 53.00 52.70 52.84 0.0M
2023-03-27 52.58 52.98 52.48 52.89 0.0M
2023-03-24 51.16 52.22 51.14 52.14 0.3M
2023-03-23 52.78 52.92 51.74 51.90 0.0M
2023-03-22 53.92 53.92 52.47 52.48 0.0M
2023-03-21 53.24 53.92 53.24 53.82 0.0M
2023-03-20 52.68 53.07 52.43 52.49 0.0M
2023-03-17 53.10 53.32 52.33 52.33 0.0M
2023-03-16 52.39 54.19 52.39 53.76 0.0M
2023-03-15 52.66 53.14 52.29 52.91 0.0M
2023-03-14 54.34 55.09 53.82 54.16 0.0M
2023-03-13 53.38 53.70 53.16 53.16 0.0M
2023-03-10 56.97 56.97 54.88 55.04 0.0M
2023-03-09 58.67 58.67 57.14 57.14 0.0M
2023-03-08 58.65 58.75 58.29 58.68 0.0M
2023-03-07 58.86 58.91 58.49 58.59 0.0M
2023-03-06 60.43 60.43 58.79 58.97 0.0M
2023-03-03 59.74 60.36 59.74 60.16 0.0M
2023-03-02 59.50 59.67 59.50 59.67 0.0M
2023-03-01 58.92 59.57 58.92 59.49 0.0M
2023-02-28 59.25 59.48 59.08 59.08 0.0M
2023-02-27 59.28 59.29 58.84 58.92 0.0M
2023-02-24 58.66 58.94 58.48 58.80 0.0M
2023-02-23 59.51 59.51 58.90 59.39 0.0M
2023-02-22 59.05 59.45 58.99 59.02 0.0M
2023-02-21 59.97 60.10 58.96 58.96 0.0M
2023-02-17 60.19 60.45 60.08 60.33 0.0M
2023-02-16 59.89 60.75 59.89 60.28 0.0M
2023-02-15 59.10 60.11 59.10 60.11 0.0M
2023-02-14 59.32 59.84 59.15 59.54 0.0M
2023-02-13 59.33 59.73 59.33 59.69 0.0M
2023-02-10 58.88 59.16 58.88 59.10 0.0M
2023-02-09 60.40 60.40 58.88 58.90 0.0M
2023-02-08 60.42 60.52 59.82 60.14 0.0M
2023-02-07 60.03 60.78 59.99 60.78 0.0M
2023-02-06 60.66 60.66 60.18 60.39 0.0M
2023-02-03 60.62 61.54 60.62 61.13 0.0M
2023-02-02 60.38 61.20 60.38 60.97 0.0M
2023-02-01 59.50 60.27 59.28 60.25 0.0M
2023-01-31 58.55 59.69 58.50 59.69 0.0M
2023-01-30 58.92 58.92 58.30 58.30 0.0M
2023-01-27 58.86 58.91 58.69 58.69 0.0M
2023-01-26 59.02 59.02 58.38 58.75 0.0M
2023-01-25 58.00 58.97 58.00 58.97 0.0M
2023-01-24 58.79 58.84 58.68 58.68 0.0M
2023-01-23 58.23 58.81 58.23 58.81 0.0M
2023-01-20 57.77 58.23 57.34 58.23 0.0M
2023-01-19 57.29 57.49 56.97 57.36 0.0M
2023-01-18 59.06 59.21 57.76 57.76 0.0M
2023-01-17 58.83 59.18 58.71 58.87 0.0M
2023-01-13 58.17 59.02 58.17 58.87 0.1M
2023-01-12 58.07 58.83 57.95 58.64 0.0M
2023-01-11 57.82 57.94 57.70 57.83 0.0M
2023-01-10 56.77 57.47 56.77 57.29 0.0M
2023-01-09 57.20 57.31 56.62 56.62 0.0M
2023-01-06 55.88 56.89 55.78 56.84 0.0M
2023-01-05 55.21 55.51 55.20 55.27 0.0M
2023-01-04 55.49 56.18 55.49 55.92 0.0M
2023-01-03 55.90 56.06 55.02 55.24 0.0M