First Trust Emerging Markets Small Cap AlphaDEX® Fund (FEMS)

FEMS
🏛️ 미국 →
43.58
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 38.29 38.29 37.64 37.73 0.1M
2024-12-30 38.00 38.43 37.80 38.03 0.1M
2024-12-27 38.08 38.17 38.05 38.14 0.0M
2024-12-26 37.66 38.23 37.66 38.13 0.0M
2024-12-24 37.94 37.99 37.80 37.86 0.0M
2024-12-23 37.93 38.03 37.63 37.79 0.0M
2024-12-20 37.72 38.23 37.68 38.06 0.0M
2024-12-19 37.99 37.99 37.69 37.76 0.0M
2024-12-18 38.57 38.58 37.52 37.58 0.0M
2024-12-17 38.57 38.79 38.30 38.65 0.0M
2024-12-16 39.12 39.13 38.74 38.87 0.0M
2024-12-13 39.40 39.40 39.06 39.23 0.0M
2024-12-12 39.96 40.10 39.82 39.92 0.0M
2024-12-11 40.10 40.34 39.99 40.25 0.0M
2024-12-10 40.19 40.45 39.94 39.97 0.0M
2024-12-09 40.64 41.25 40.57 40.92 0.1M
2024-12-06 40.08 40.21 39.61 39.82 0.2M
2024-12-05 39.79 40.20 39.72 40.00 0.0M
2024-12-04 39.64 39.92 39.41 39.54 0.0M
2024-12-03 39.24 39.48 39.01 39.44 0.0M
2024-12-02 38.97 39.10 38.74 38.90 0.0M
2024-11-29 38.58 39.09 38.58 39.01 0.0M
2024-11-27 39.06 39.10 38.68 38.85 0.0M
2024-11-26 38.97 39.19 38.70 38.91 0.0M
2024-11-25 39.22 39.33 38.96 39.06 0.0M
2024-11-22 38.75 38.91 38.70 38.83 0.0M
2024-11-21 38.84 39.00 38.66 38.89 0.0M
2024-11-20 38.68 38.95 38.31 38.60 0.1M
2024-11-19 38.52 38.90 38.51 38.71 0.0M
2024-11-18 38.51 38.98 38.35 38.79 0.0M
2024-11-15 38.38 38.50 38.05 38.16 0.0M
2024-11-14 38.20 38.56 38.00 38.18 0.0M
2024-11-13 38.52 38.61 38.13 38.33 0.0M
2024-11-12 38.65 38.79 38.24 38.52 0.0M
2024-11-11 38.93 39.27 38.74 38.94 0.3M
2024-11-08 39.58 39.58 38.80 39.30 0.0M
2024-11-07 39.85 40.21 39.82 40.09 0.0M
2024-11-06 38.91 39.54 38.91 39.37 0.0M
2024-11-05 39.32 39.58 39.19 39.42 0.0M
2024-11-04 39.08 39.41 38.91 39.13 0.0M
2024-11-01 39.46 39.52 38.75 39.09 0.0M
2024-10-31 39.25 39.28 38.90 39.12 0.0M
2024-10-30 38.89 39.32 38.82 39.08 0.0M
2024-10-29 39.09 39.38 38.90 39.09 0.0M
2024-10-28 39.02 39.57 38.85 39.36 0.0M
2024-10-25 38.90 39.35 38.79 38.90 0.0M
2024-10-24 38.90 39.08 38.72 38.90 0.0M
2024-10-23 39.00 39.04 38.72 38.92 0.0M
2024-10-22 39.22 39.61 39.16 39.38 0.0M
2024-10-21 39.17 39.36 38.87 39.16 0.0M
2024-10-18 39.52 39.64 39.14 39.25 0.0M
2024-10-17 38.94 39.41 38.84 39.21 0.0M
2024-10-16 38.90 39.44 38.90 39.12 0.2M
2024-10-15 39.01 39.03 38.65 38.75 0.0M
2024-10-14 39.53 39.73 39.33 39.51 0.0M
2024-10-11 39.33 39.88 39.30 39.73 0.0M
2024-10-10 39.49 39.74 39.31 39.72 0.1M
2024-10-09 39.55 39.88 39.33 39.46 0.1M
2024-10-08 40.21 40.39 39.78 40.09 0.0M
2024-10-07 41.00 41.65 41.00 41.53 0.0M
2024-10-04 40.55 41.02 40.51 40.79 0.0M
2024-10-03 40.25 40.65 40.25 40.47 0.0M
2024-10-02 41.13 41.20 40.81 40.98 0.1M
2024-10-01 41.07 41.10 40.53 40.60 0.0M
2024-09-30 41.16 41.40 40.74 41.08 0.0M
2024-09-27 41.00 41.29 40.70 41.12 0.0M
2024-09-26 40.87 40.98 40.49 40.65 0.0M
2024-09-25 40.70 40.78 40.16 40.43 0.0M
2024-09-24 40.62 41.00 40.49 40.86 0.0M
2024-09-23 39.80 40.00 39.68 39.90 0.0M
2024-09-20 39.93 40.00 39.64 39.80 0.0M
2024-09-19 39.86 40.00 39.60 39.86 0.0M
2024-09-18 39.38 39.86 39.03 39.30 0.0M
2024-09-17 39.25 39.35 38.91 39.25 0.0M
2024-09-16 39.11 39.11 38.63 38.92 0.0M
2024-09-13 38.84 39.00 38.62 38.81 0.0M
2024-09-12 38.30 38.57 38.13 38.41 0.1M
2024-09-11 38.22 38.35 37.67 38.25 0.0M
2024-09-10 38.51 38.51 38.08 38.29 0.0M
2024-09-09 38.79 39.02 38.51 38.72 0.0M
2024-09-06 39.39 39.57 38.55 38.77 0.0M
2024-09-05 39.28 39.50 39.14 39.33 0.0M
2024-09-04 39.15 39.45 38.91 39.23 0.1M
2024-09-03 39.60 39.60 39.10 39.29 0.0M
2024-08-30 39.54 39.69 39.31 39.53 0.0M
2024-08-29 39.48 39.80 39.36 39.39 0.0M
2024-08-28 39.49 39.66 39.29 39.46 0.0M
2024-08-27 39.61 39.95 39.50 39.85 0.0M
2024-08-26 39.76 39.83 39.39 39.57 0.0M
2024-08-23 39.45 40.14 39.30 40.05 0.1M
2024-08-22 39.62 39.66 39.06 39.06 0.0M
2024-08-21 39.80 39.99 39.64 39.96 0.0M
2024-08-20 39.87 39.95 39.41 39.50 0.0M
2024-08-19 39.90 40.41 39.88 40.16 0.1M
2024-08-16 39.61 39.90 39.52 39.60 0.0M
2024-08-15 39.46 39.85 39.45 39.65 0.0M
2024-08-14 39.60 39.64 39.08 39.43 0.1M
2024-08-13 39.40 39.67 39.19 39.67 0.0M
2024-08-12 39.35 39.43 39.04 39.22 0.0M
2024-08-09 39.09 39.21 38.91 39.15 0.0M
2024-08-08 38.75 39.05 38.72 38.91 0.0M
2024-08-07 38.87 38.94 38.31 38.54 0.0M
2024-08-06 37.82 38.25 37.75 37.85 0.0M
2024-08-05 39.94 40.15 37.52 38.27 0.0M
2024-08-02 39.96 40.00 39.64 39.87 0.0M
2024-08-01 40.60 40.60 40.06 40.25 0.0M
2024-07-31 40.56 40.83 40.52 40.52 0.0M
2024-07-30 40.25 40.49 40.07 40.36 0.0M
2024-07-29 40.34 40.55 40.09 40.22 0.0M
2024-07-26 40.70 40.92 40.49 40.78 0.0M
2024-07-25 40.43 40.72 40.38 40.46 0.0M
2024-07-24 40.97 42.00 40.70 40.88 0.0M
2024-07-23 41.21 41.37 40.93 41.18 0.0M
2024-07-22 41.18 41.48 41.06 41.34 0.0M
2024-07-19 41.33 41.45 41.10 41.33 0.0M
2024-07-18 41.81 42.01 41.22 41.28 0.0M
2024-07-17 41.90 42.13 41.70 41.88 0.0M
2024-07-16 41.79 42.21 41.79 42.01 0.0M
2024-07-15 41.89 42.21 41.74 41.88 0.0M
2024-07-12 42.08 42.26 41.84 42.19 0.0M
2024-07-11 41.85 42.16 41.73 41.94 0.0M
2024-07-10 41.50 41.64 41.28 41.54 0.0M
2024-07-09 41.27 41.60 41.27 41.41 0.0M
2024-07-08 41.54 41.59 41.26 41.26 0.0M
2024-07-05 41.59 41.76 41.25 41.73 0.0M
2024-07-03 40.95 41.39 40.95 41.25 0.0M
2024-07-02 40.40 40.79 40.30 40.79 0.1M
2024-07-01 40.61 40.84 40.13 40.13 0.0M
2024-06-28 40.58 40.88 40.37 40.59 0.0M
2024-06-27 40.13 40.40 40.05 40.14 0.0M
2024-06-26 40.97 41.05 40.57 40.85 0.0M
2024-06-25 41.08 41.13 40.83 40.99 0.0M
2024-06-24 41.07 41.27 40.93 41.02 0.0M
2024-06-21 41.05 41.40 40.99 41.23 0.0M
2024-06-20 41.01 41.31 40.90 41.02 0.0M
2024-06-18 40.88 41.38 40.88 41.22 0.0M
2024-06-17 40.75 40.96 40.56 40.67 0.0M
2024-06-14 40.69 40.97 40.46 40.85 0.0M
2024-06-13 40.51 41.05 40.49 40.69 0.0M
2024-06-12 40.73 40.95 40.43 40.46 0.0M
2024-06-11 40.30 40.42 40.01 40.40 0.0M
2024-06-10 40.11 40.64 40.10 40.30 0.0M
2024-06-07 41.06 41.06 40.43 40.44 0.0M
2024-06-06 40.60 41.05 40.50 40.91 0.0M
2024-06-05 40.30 40.72 40.20 40.44 0.0M
2024-06-04 40.35 40.90 40.26 40.41 0.0M
2024-06-03 40.93 41.31 40.73 41.08 0.0M
2024-05-31 40.86 40.86 40.33 40.51 0.0M
2024-05-30 40.98 41.27 40.83 41.17 0.0M
2024-05-29 41.02 41.24 40.83 40.95 0.0M
2024-05-28 41.65 41.85 41.35 41.63 0.0M
2024-05-24 41.49 41.71 41.26 41.48 0.0M
2024-05-23 41.68 41.77 41.09 41.20 0.0M
2024-05-22 41.91 42.32 41.72 41.76 0.0M
2024-05-21 42.12 42.41 41.98 42.05 0.0M
2024-05-20 42.09 42.57 41.95 42.46 0.0M
2024-05-17 41.85 42.19 41.80 42.19 0.0M
2024-05-16 41.34 41.73 41.15 41.55 0.0M
2024-05-15 40.86 41.42 40.86 41.42 0.0M
2024-05-14 40.73 41.03 40.68 40.74 0.0M
2024-05-13 40.77 41.02 40.49 40.79 0.0M
2024-05-10 40.84 41.11 40.57 40.57 0.0M
2024-05-09 40.29 40.70 40.29 40.70 0.0M
2024-05-08 40.14 40.38 40.00 40.20 0.0M
2024-05-07 40.41 40.45 40.09 40.39 0.0M
2024-05-06 40.48 40.67 40.15 40.33 0.0M
2024-05-03 40.39 40.40 40.08 40.35 0.0M
2024-05-02 39.39 40.01 39.39 39.90 0.0M
2024-05-01 39.01 39.39 38.92 39.14 0.0M
2024-04-30 39.16 39.41 39.01 39.01 0.0M
2024-04-29 39.38 39.69 39.37 39.69 0.0M
2024-04-26 38.92 39.31 38.87 39.20 0.0M
2024-04-25 38.42 38.79 38.25 38.66 0.0M
2024-04-24 38.46 38.65 38.27 38.55 0.2M
2024-04-23 38.21 38.53 38.14 38.33 0.0M
2024-04-22 38.13 38.43 37.96 38.25 0.0M
2024-04-19 37.96 38.42 37.96 38.09 0.0M
2024-04-18 38.25 38.34 38.00 38.10 0.0M
2024-04-17 38.39 38.52 38.01 38.32 0.1M
2024-04-16 38.15 38.36 37.90 38.02 0.0M
2024-04-15 39.22 39.22 38.63 38.64 0.0M
2024-04-12 39.35 39.39 38.89 39.14 0.0M
2024-04-11 39.78 39.95 39.45 39.86 0.0M
2024-04-10 39.55 39.82 39.31 39.43 0.0M
2024-04-09 40.18 40.18 39.76 40.13 0.0M
2024-04-08 39.39 39.74 39.39 39.73 0.0M
2024-04-05 39.02 39.41 38.99 39.19 0.0M
2024-04-04 39.38 39.66 39.02 39.13 0.0M
2024-04-03 38.87 39.34 38.66 39.16 0.0M
2024-04-02 38.91 39.04 38.66 38.87 0.0M
2024-04-01 39.06 39.19 38.79 38.98 0.0M
2024-03-28 38.90 39.05 38.71 38.71 0.1M
2024-03-27 38.55 38.80 38.46 38.78 0.0M
2024-03-26 38.51 38.86 38.32 38.44 0.0M
2024-03-25 39.09 39.14 38.93 39.08 0.0M
2024-03-22 39.01 39.22 38.91 38.95 0.0M
2024-03-21 39.50 39.59 39.21 39.44 0.1M
2024-03-20 38.85 39.45 38.80 39.37 0.0M
2024-03-19 38.83 38.97 38.60 38.97 0.1M
2024-03-18 38.83 39.16 38.66 38.75 0.0M
2024-03-15 38.87 38.97 38.64 38.84 0.1M
2024-03-14 38.95 38.97 38.66 38.70 0.0M
2024-03-13 39.15 39.42 39.03 39.18 0.0M
2024-03-12 39.13 39.24 39.00 39.07 0.0M
2024-03-11 38.94 39.12 38.94 38.95 0.0M
2024-03-08 39.13 39.26 38.92 39.07 0.0M
2024-03-07 38.81 39.06 38.73 38.95 0.0M
2024-03-06 38.99 39.08 38.74 38.80 0.0M
2024-03-05 38.95 38.97 38.67 38.85 0.0M
2024-03-04 39.06 39.13 38.80 39.02 0.0M
2024-03-01 39.01 39.30 39.01 39.13 0.0M
2024-02-29 38.95 39.25 38.95 39.06 0.0M
2024-02-28 38.65 38.82 38.59 38.64 0.0M
2024-02-27 39.26 39.37 38.94 39.22 0.0M
2024-02-26 39.25 39.41 39.25 39.30 0.0M
2024-02-23 39.41 39.41 39.07 39.22 0.0M
2024-02-22 39.39 39.52 39.21 39.48 0.0M
2024-02-21 38.87 38.99 38.81 38.95 0.0M
2024-02-20 38.72 38.98 38.69 38.77 0.0M
2024-02-16 38.58 38.67 38.50 38.52 0.0M
2024-02-15 38.15 38.45 38.15 38.36 0.0M
2024-02-14 38.02 38.20 37.91 38.07 0.0M
2024-02-13 37.97 38.07 37.65 37.77 0.0M
2024-02-12 38.38 38.87 38.38 38.77 0.1M
2024-02-09 38.24 38.53 38.05 38.27 0.0M
2024-02-08 38.20 38.42 38.17 38.42 0.0M
2024-02-07 38.20 38.44 38.07 38.19 0.0M
2024-02-06 38.23 38.50 38.14 38.50 0.1M
2024-02-05 37.70 37.82 37.35 37.76 0.2M
2024-02-02 37.95 37.95 37.46 37.67 0.2M
2024-02-01 38.23 38.43 38.10 38.37 0.2M
2024-01-31 37.95 38.28 37.80 37.96 0.0M
2024-01-30 37.86 38.07 37.78 37.90 0.1M
2024-01-29 38.08 38.10 37.73 37.94 0.1M
2024-01-26 37.88 38.11 37.82 37.85 0.0M
2024-01-25 37.99 38.02 37.75 38.02 0.0M
2024-01-24 38.00 38.00 37.52 37.84 0.0M
2024-01-23 37.02 37.24 36.88 37.04 0.0M
2024-01-22 36.86 37.08 36.80 37.02 0.0M
2024-01-19 36.89 37.25 36.69 37.04 0.0M
2024-01-18 37.11 37.28 37.01 37.04 0.0M
2024-01-17 36.95 37.09 36.73 37.00 0.0M
2024-01-16 37.86 37.86 37.39 37.65 0.0M
2024-01-12 37.95 38.04 37.80 37.98 0.0M
2024-01-11 37.73 37.79 37.45 37.53 0.0M
2024-01-10 37.66 37.75 37.45 37.69 0.0M
2024-01-09 37.50 37.70 37.45 37.45 0.1M
2024-01-08 37.65 38.14 37.65 38.02 0.0M
2024-01-05 37.75 38.29 37.75 37.89 0.0M
2024-01-04 37.55 37.92 37.55 37.78 0.0M
2024-01-03 37.63 37.97 37.60 37.60 0.0M
2024-01-02 38.12 38.23 37.78 37.90 0.0M