First Trust Mid Cap Value AlphaDEX® Fund (FNK)

FNK
🏛️ 미국 →
55.52
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 42.88 43.05 42.69 42.97 0.0M
2022-12-29 42.58 43.29 42.58 43.16 0.0M
2022-12-28 43.18 43.30 42.17 42.17 0.0M
2022-12-27 42.98 43.22 42.95 43.11 0.1M
2022-12-23 42.58 43.04 42.45 42.99 0.1M
2022-12-22 42.95 42.95 42.11 42.90 0.0M
2022-12-21 43.15 43.46 43.13 43.36 0.2M
2022-12-20 42.42 42.78 42.31 42.57 0.0M
2022-12-19 42.75 42.90 42.27 42.49 0.0M
2022-12-16 42.88 43.02 42.67 42.91 0.0M
2022-12-15 43.74 43.74 43.30 43.40 0.0M
2022-12-14 44.58 44.92 44.27 44.36 0.0M
2022-12-13 45.75 45.81 44.55 44.64 0.0M
2022-12-12 43.72 44.41 43.72 44.35 0.0M
2022-12-09 43.96 44.16 43.72 43.74 0.0M
2022-12-08 44.20 44.41 44.00 44.09 0.0M
2022-12-07 44.04 44.22 43.88 43.91 0.2M
2022-12-06 44.37 44.37 43.61 44.00 0.2M
2022-12-05 44.87 44.94 44.33 44.41 0.0M
2022-12-02 45.15 45.89 45.15 45.67 0.0M
2022-12-01 45.91 46.00 45.61 45.71 0.0M
2022-11-30 44.32 45.70 44.28 45.69 0.0M
2022-11-29 44.54 44.91 44.51 44.91 0.0M
2022-11-28 45.09 45.17 44.44 44.49 0.1M
2022-11-25 45.42 45.49 45.40 45.41 0.0M
2022-11-23 45.17 45.32 45.02 45.18 0.0M
2022-11-22 44.47 45.14 44.47 45.07 0.2M
2022-11-21 44.08 44.34 43.96 44.20 0.0M
2022-11-18 44.49 44.49 43.94 44.38 0.2M
2022-11-17 43.58 44.12 43.53 44.08 0.0M
2022-11-16 44.51 44.54 44.04 44.13 0.0M
2022-11-15 45.08 45.50 44.69 45.00 0.0M
2022-11-14 44.79 45.14 44.42 44.42 0.0M
2022-11-11 45.13 45.35 44.88 45.15 0.0M
2022-11-10 42.76 44.24 42.76 44.22 0.1M
2022-11-09 41.95 42.21 41.33 41.34 0.0M
2022-11-08 42.26 42.75 41.98 42.32 0.2M
2022-11-07 41.96 42.23 41.60 42.23 0.0M
2022-11-04 41.37 41.88 40.95 41.65 0.3M
2022-11-03 40.42 41.05 40.19 40.64 0.2M
2022-11-02 42.06 42.74 41.11 41.11 0.1M
2022-11-01 42.80 42.80 42.28 42.57 0.0M
2022-10-31 42.22 42.52 42.11 42.30 0.0M
2022-10-28 42.20 42.56 41.86 42.51 0.0M
2022-10-27 41.81 42.32 41.69 41.71 0.0M
2022-10-26 41.53 42.17 41.53 41.56 0.2M
2022-10-25 40.40 41.60 40.40 41.50 0.2M
2022-10-24 40.35 40.61 40.15 40.47 0.0M
2022-10-21 39.28 40.18 39.23 40.13 0.0M
2022-10-20 39.98 40.29 39.25 39.39 0.0M
2022-10-19 40.47 40.54 39.62 39.95 0.1M
2022-10-18 41.25 41.25 40.63 40.79 0.2M
2022-10-17 40.05 40.38 40.03 40.26 0.1M
2022-10-14 40.27 40.27 39.21 39.21 0.0M
2022-10-13 38.32 40.29 38.32 40.10 0.0M
2022-10-12 39.31 39.46 38.96 39.21 0.0M
2022-10-11 39.04 39.83 39.04 39.28 0.1M
2022-10-10 39.53 39.53 39.01 39.29 0.0M
2022-10-07 39.74 39.74 39.22 39.35 0.1M
2022-10-06 40.45 40.71 40.23 40.29 0.0M
2022-10-05 40.34 40.85 40.14 40.73 0.0M
2022-10-04 39.95 41.03 39.95 41.00 0.0M
2022-10-03 38.65 39.45 38.65 39.24 0.1M
2022-09-30 38.38 38.94 38.05 38.16 0.0M
2022-09-29 38.92 38.92 38.14 38.42 0.0M
2022-09-28 38.70 39.65 38.67 39.43 0.0M
2022-09-27 38.75 39.07 38.06 38.43 0.1M
2022-09-26 38.94 39.33 38.30 38.35 0.0M
2022-09-23 39.67 39.67 38.70 39.17 0.1M
2022-09-22 41.03 41.03 40.33 40.40 0.1M
2022-09-21 42.22 42.27 41.23 41.28 0.0M
2022-09-20 42.03 42.03 41.57 41.88 0.0M
2022-09-19 42.21 42.67 42.21 42.63 0.0M
2022-09-16 41.93 42.05 41.63 41.99 0.0M
2022-09-15 42.46 43.21 42.46 42.56 0.0M
2022-09-14 42.91 42.91 42.26 42.56 0.0M
2022-09-13 43.72 43.96 42.76 42.86 0.0M
2022-09-12 44.69 44.81 44.60 44.79 0.0M
2022-09-09 43.87 44.33 43.87 44.33 0.1M
2022-09-08 42.73 43.41 42.65 43.37 0.2M
2022-09-07 42.11 43.07 42.06 43.03 0.0M
2022-09-06 42.61 42.62 41.89 42.06 0.3M
2022-09-02 43.26 43.44 42.33 42.53 0.0M
2022-09-01 42.69 42.71 42.18 42.67 0.0M
2022-08-31 43.28 43.39 43.01 43.04 0.0M
2022-08-30 43.72 43.72 43.30 43.47 0.0M
2022-08-29 43.91 44.30 43.87 44.01 0.0M
2022-08-26 45.65 45.65 44.33 44.36 0.0M
2022-08-25 44.95 45.72 44.95 45.68 0.3M
2022-08-24 44.64 44.99 44.64 44.77 0.0M
2022-08-23 45.06 45.19 44.70 44.74 0.0M
2022-08-22 45.14 45.14 44.56 44.58 0.0M
2022-08-19 45.96 45.96 45.75 45.80 0.0M
2022-08-18 46.34 46.57 46.18 46.50 0.0M
2022-08-17 46.48 46.53 45.99 46.24 0.0M
2022-08-16 46.58 47.23 46.56 47.01 0.0M
2022-08-15 46.38 46.54 46.21 46.51 0.0M
2022-08-12 46.07 46.53 45.97 46.52 0.0M
2022-08-11 45.79 46.25 45.79 45.82 0.0M
2022-08-10 45.02 45.47 45.02 45.28 0.0M
2022-08-09 44.45 44.45 44.08 44.20 0.1M
2022-08-08 44.85 45.17 44.69 44.69 0.0M
2022-08-05 43.95 44.45 43.95 44.28 0.1M
2022-08-04 44.42 44.47 44.12 44.12 0.1M
2022-08-03 44.25 44.62 44.14 44.50 0.0M
2022-08-02 44.35 44.51 43.86 43.86 0.1M
2022-08-01 44.26 44.73 44.07 44.61 0.1M
2022-07-29 44.08 44.73 44.08 44.60 0.0M
2022-07-28 43.50 44.04 43.16 44.01 0.0M
2022-07-27 42.78 43.46 42.53 43.31 0.0M
2022-07-26 42.73 42.82 42.39 42.43 0.0M
2022-07-25 43.04 43.08 42.84 42.96 0.1M
2022-07-22 43.08 43.34 42.51 42.75 0.0M
2022-07-21 42.53 43.06 42.46 43.04 0.0M
2022-07-20 42.55 42.92 42.43 42.84 0.0M
2022-07-19 41.61 42.53 41.61 42.49 0.0M
2022-07-18 41.65 41.66 40.98 41.13 0.0M
2022-07-15 40.59 41.06 40.47 40.97 0.0M
2022-07-14 39.92 40.25 39.74 40.19 0.0M
2022-07-13 40.25 40.93 40.25 40.82 0.0M
2022-07-12 41.49 41.59 40.95 41.08 0.0M
2022-07-11 40.95 41.07 40.79 40.80 0.0M
2022-07-08 41.36 41.56 41.09 41.25 0.1M
2022-07-07 41.04 41.52 41.04 41.47 0.0M
2022-07-06 40.87 40.87 40.29 40.64 0.4M
2022-07-05 40.24 41.02 39.91 41.01 0.0M
2022-07-01 40.70 41.24 40.37 41.24 0.1M
2022-06-30 40.53 40.97 40.20 40.70 0.0M
2022-06-29 41.54 41.54 40.78 41.06 0.0M
2022-06-28 42.28 42.58 41.45 41.45 0.0M
2022-06-27 42.09 42.23 41.74 41.98 0.2M
2022-06-24 41.40 41.81 41.39 41.81 0.2M
2022-06-23 40.49 40.55 40.03 40.49 0.0M
2022-06-22 40.17 40.59 40.01 40.29 0.0M
2022-06-21 40.62 40.80 40.29 40.52 0.0M
2022-06-17 39.63 40.11 39.40 39.96 0.0M
2022-06-16 40.78 40.78 39.33 39.47 0.1M
2022-06-15 41.86 42.14 41.35 41.74 0.1M
2022-06-14 41.58 41.58 41.04 41.41 0.1M
2022-06-13 42.39 42.46 41.24 41.36 0.1M
2022-06-10 44.10 44.10 43.39 43.39 0.0M
2022-06-09 45.27 45.54 44.78 44.78 0.0M
2022-06-08 45.98 46.12 45.48 45.56 0.0M
2022-06-07 45.60 46.42 45.60 46.42 0.0M
2022-06-06 46.01 46.27 45.78 45.97 0.0M
2022-06-03 45.72 45.81 45.51 45.65 0.0M
2022-06-02 45.41 46.11 45.41 46.11 0.0M
2022-06-01 45.82 45.82 44.91 45.32 0.0M
2022-05-31 45.45 45.96 45.23 45.76 0.0M
2022-05-27 45.32 46.04 45.32 46.04 0.0M
2022-05-26 44.54 45.33 44.54 45.23 0.0M
2022-05-25 43.40 44.26 43.40 44.12 0.0M
2022-05-24 43.11 43.23 42.36 43.14 0.0M
2022-05-23 43.49 43.91 43.35 43.68 0.0M
2022-05-20 43.71 43.71 42.39 43.20 0.0M
2022-05-19 43.21 43.77 43.20 43.40 0.0M
2022-05-18 44.82 44.82 43.54 43.62 0.0M
2022-05-17 44.68 45.37 44.51 45.31 0.0M
2022-05-16 43.62 44.27 43.62 44.04 0.0M
2022-05-13 43.98 44.40 43.74 44.09 0.1M
2022-05-12 42.61 43.23 42.33 43.06 0.1M
2022-05-11 43.42 44.11 42.73 42.75 0.1M
2022-05-10 44.49 44.49 42.88 43.47 0.0M
2022-05-09 44.28 44.56 43.79 43.93 0.0M
2022-05-06 44.99 45.40 44.51 44.92 0.1M
2022-05-05 46.16 46.16 45.07 45.35 0.0M
2022-05-04 45.49 46.78 45.29 46.75 0.1M
2022-05-03 44.79 45.60 44.77 45.47 0.0M
2022-05-02 44.36 44.77 43.82 44.65 0.0M
2022-04-29 45.30 45.61 44.22 44.32 0.0M
2022-04-28 44.95 45.61 44.36 45.42 0.0M
2022-04-27 44.48 44.97 44.38 44.58 0.0M
2022-04-26 45.38 45.39 44.53 44.53 0.0M
2022-04-25 44.85 45.77 44.47 45.72 0.2M
2022-04-22 46.25 46.25 45.37 45.37 0.0M
2022-04-21 47.72 47.80 46.52 46.68 0.1M
2022-04-20 47.28 47.63 47.25 47.34 0.0M
2022-04-19 45.93 47.05 45.93 46.98 0.0M
2022-04-18 45.92 46.13 45.73 45.92 0.0M
2022-04-14 45.97 46.24 45.84 45.90 0.0M
2022-04-13 45.51 46.04 45.51 46.00 0.0M
2022-04-12 45.86 46.18 45.22 45.34 0.0M
2022-04-11 45.15 46.05 45.15 45.41 0.0M
2022-04-08 45.15 45.75 45.05 45.36 0.0M
2022-04-07 45.24 45.26 44.72 45.19 0.0M
2022-04-06 45.39 45.44 45.11 45.31 0.0M
2022-04-05 46.39 46.39 45.61 45.61 0.1M
2022-04-04 46.69 46.69 46.04 46.28 0.0M
2022-04-01 46.56 46.65 46.20 46.55 0.0M
2022-03-31 47.04 47.26 46.62 46.62 0.0M
2022-03-30 47.65 47.65 46.90 46.96 0.0M
2022-03-29 47.12 47.56 47.12 47.53 0.0M
2022-03-28 47.02 47.02 46.48 46.84 0.0M
2022-03-25 46.84 47.14 46.76 47.11 0.0M
2022-03-24 46.65 46.80 46.53 46.79 0.0M
2022-03-23 46.73 46.87 46.37 46.41 0.0M
2022-03-22 47.02 47.44 46.95 47.07 0.0M
2022-03-21 47.01 47.10 46.67 46.82 0.0M
2022-03-18 46.34 46.86 46.16 46.86 0.0M
2022-03-17 45.99 46.60 45.99 46.58 0.0M
2022-03-16 45.67 46.23 45.67 46.23 0.0M
2022-03-15 44.86 45.33 44.86 45.33 0.0M
2022-03-14 45.07 45.38 44.58 44.79 0.0M
2022-03-11 45.49 45.63 44.88 44.91 0.0M
2022-03-10 44.95 45.16 44.63 45.14 0.0M
2022-03-09 45.01 45.49 45.01 45.17 0.0M
2022-03-08 44.30 45.07 44.02 44.18 0.1M
2022-03-07 45.39 45.39 44.09 44.09 0.0M
2022-03-04 45.68 45.80 45.17 45.64 0.0M
2022-03-03 46.69 46.84 46.09 46.36 0.0M
2022-03-02 45.53 46.72 45.53 46.55 0.0M
2022-03-01 46.23 46.28 45.01 45.25 0.0M
2022-02-28 45.82 46.46 45.81 46.33 0.0M
2022-02-25 45.45 46.41 45.29 46.35 0.1M
2022-02-24 43.62 45.06 43.47 45.01 0.1M
2022-02-23 45.80 45.93 44.75 44.81 0.0M
2022-02-22 46.15 46.38 45.34 45.53 0.0M
2022-02-18 46.32 46.74 46.05 46.25 0.0M
2022-02-17 47.00 47.00 46.30 46.33 0.1M
2022-02-16 47.00 47.26 46.81 47.18 0.0M
2022-02-15 46.39 47.03 46.39 46.94 0.0M
2022-02-14 46.47 46.47 45.68 45.93 0.0M
2022-02-11 46.74 47.06 46.09 46.26 0.0M
2022-02-10 46.97 47.69 46.49 46.64 0.1M
2022-02-09 47.24 47.40 47.18 47.26 0.0M
2022-02-08 46.10 46.81 46.10 46.74 0.3M
2022-02-07 45.81 46.17 45.77 45.85 0.0M
2022-02-04 45.82 46.10 45.32 45.81 0.0M
2022-02-03 46.09 46.50 45.80 45.80 0.2M
2022-02-02 46.34 46.46 46.03 46.40 0.2M
2022-02-01 46.02 46.40 45.69 46.38 0.0M
2022-01-31 45.09 45.95 45.08 45.95 0.1M
2022-01-28 44.53 45.22 44.18 45.22 0.0M
2022-01-27 45.63 46.01 44.47 44.70 0.0M
2022-01-26 46.16 46.48 44.88 45.18 0.1M
2022-01-25 45.37 46.06 44.61 45.66 0.0M
2022-01-24 44.79 46.01 44.21 45.96 0.0M
2022-01-21 45.78 46.16 45.19 45.27 0.0M
2022-01-20 47.03 47.42 45.96 45.98 0.0M
2022-01-19 47.70 47.78 46.90 46.90 0.0M
2022-01-18 48.14 48.14 47.50 47.61 0.0M
2022-01-14 48.00 48.46 47.82 48.46 0.1M
2022-01-13 48.32 48.87 48.30 48.37 0.1M
2022-01-12 48.37 48.49 47.82 48.14 0.2M
2022-01-11 47.81 48.13 47.41 48.13 0.1M
2022-01-10 47.92 47.97 47.26 47.78 0.1M
2022-01-07 48.03 48.15 47.83 47.96 0.2M
2022-01-06 47.80 48.13 47.56 47.92 0.1M
2022-01-05 48.22 48.63 47.54 47.54 0.0M
2022-01-04 47.52 48.27 47.52 48.10 0.1M
2022-01-03 47.43 47.60 47.04 47.29 0.1M