First Trust NASDAQ® Clean Edge® Smart Grid Infrastructure Index Fund (GRID)

GRID
🏛️ 미국 →
149.14
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 143.56 143.56 143.03 143.03 10.6K
09:31 142.74 142.95 142.74 142.95 4.8K
09:35 143.24 143.24 143.24 143.24 0.4K
09:36 143.23 143.23 143.23 143.23 2.2K
09:37 143.15 143.15 143.15 143.15 0.2K
09:39 143.18 143.18 143.18 143.18 0.6K
09:42 143.28 143.31 143.28 143.31 0.6K
09:43 143.29 143.34 143.29 143.34 0.5K
09:44 143.35 143.35 143.35 143.35 0.6K
09:46 143.36 143.43 143.31 143.43 1.0K
09:48 143.50 143.50 143.50 143.50 0.2K
09:49 143.47 143.47 143.47 143.47 0.4K
09:52 143.56 143.56 143.56 143.56 0.2K
09:53 143.53 143.53 143.53 143.53 0.5K
09:54 143.57 143.58 143.57 143.57 0.9K
09:55 143.48 143.48 143.48 143.48 0.4K
09:56 143.54 143.54 143.54 143.54 0.1K
09:57 143.57 143.57 143.57 143.57 0.3K
10:00 143.60 143.60 143.60 143.60 0.3K
10:02 143.61 143.64 143.61 143.64 0.8K
10:03 143.54 143.54 143.54 143.54 0.6K
10:07 143.53 143.53 143.53 143.53 0.5K
10:10 143.57 143.62 143.57 143.62 1.0K
10:11 143.64 143.64 143.64 143.64 1.0K
10:15 143.65 143.70 143.65 143.70 0.4K
10:17 143.77 143.77 143.77 143.77 0.3K
10:18 143.73 143.73 143.73 143.73 0.3K
10:19 143.79 143.79 143.79 143.79 0.3K
10:20 143.88 143.88 143.88 143.88 0.1K
10:21 143.83 143.83 143.83 143.83 0.3K
10:22 143.78 143.78 143.78 143.78 0.3K
10:23 143.73 143.74 143.73 143.74 1.2K
10:26 143.78 143.78 143.78 143.78 0.1K
10:27 143.79 143.79 143.79 143.79 0.3K
10:28 143.84 143.84 143.84 143.84 0.4K
10:30 143.92 143.93 143.92 143.93 0.8K
10:31 144.00 144.00 144.00 144.00 0.5K
10:33 143.97 143.97 143.97 143.97 0.4K
10:35 143.91 143.99 143.91 143.99 0.5K
10:38 144.00 144.00 144.00 144.00 0.9K
10:39 144.02 144.02 144.02 144.02 0.6K
10:40 144.04 144.04 144.04 144.04 0.9K
10:42 144.01 144.01 143.94 143.94 0.5K
10:44 144.04 144.04 143.88 143.88 3.8K
10:47 144.16 144.16 144.16 144.16 0.7K
10:48 144.25 144.25 144.25 144.25 1.0K
10:49 144.22 144.22 144.22 144.22 10.7K
10:51 144.28 144.28 144.21 144.21 0.8K
10:53 144.23 144.23 144.23 144.23 0.4K
10:55 144.12 144.22 144.12 144.20 1.3K
10:56 144.18 144.18 144.18 144.18 0.2K
10:57 144.16 144.16 144.12 144.12 0.5K
10:59 144.07 144.07 144.07 144.07 0.1K
11:00 144.14 144.14 144.14 144.14 0.6K
11:01 144.15 144.15 144.15 144.15 1.5K
11:03 143.97 143.97 143.97 143.97 0.2K
11:05 144.04 144.04 144.04 144.04 0.2K
11:08 144.04 144.07 144.04 144.07 0.8K
11:11 143.92 143.92 143.92 143.92 0.6K
11:13 143.99 143.99 143.99 143.99 0.4K
11:14 144.01 144.01 144.01 144.01 0.4K
11:19 143.92 143.92 143.92 143.92 0.1K
11:22 143.86 143.86 143.86 143.86 1.0K
11:36 143.73 143.77 143.68 143.68 9.4K
11:37 143.62 143.64 143.62 143.64 1.0K
11:39 143.66 143.66 143.66 143.66 0.5K
11:41 143.69 143.69 143.69 143.69 0.6K
11:44 143.69 143.69 143.69 143.69 0.4K
11:49 143.89 143.89 143.89 143.89 0.5K
11:57 143.86 143.86 143.86 143.86 0.3K
11:59 143.87 143.87 143.87 143.87 0.2K
12:01 143.89 143.89 143.89 143.89 0.4K
12:02 143.76 143.76 143.76 143.76 0.2K
12:03 143.85 143.85 143.85 143.85 0.6K
12:07 143.82 143.85 143.76 143.76 0.4K
12:08 143.76 143.76 143.76 143.76 0.3K
12:11 143.58 143.58 143.58 143.58 0.3K
12:14 143.49 143.49 143.49 143.49 0.4K
12:15 143.49 143.50 143.49 143.50 0.7K
12:18 143.61 143.61 143.61 143.61 1.1K
12:20 143.53 143.53 143.53 143.53 0.1K
12:21 143.61 143.61 143.61 143.61 0.5K
12:27 143.54 143.54 143.54 143.54 0.5K
12:29 143.45 143.45 143.45 143.45 0.3K
12:30 143.47 143.47 143.47 143.47 0.4K
12:31 143.53 143.53 143.53 143.53 0.5K
12:34 143.52 143.52 143.52 143.52 0.5K
12:38 143.51 143.58 143.51 143.58 2.3K
12:39 143.59 143.59 143.59 143.59 0.3K
12:43 143.55 143.55 143.48 143.48 0.6K
12:46 143.49 143.49 143.49 143.49 0.2K
12:47 143.53 143.53 143.53 143.53 0.4K
12:50 143.63 143.63 143.63 143.62 0.2K
12:51 143.66 143.66 143.55 143.55 0.5K
12:53 143.65 143.71 143.65 143.71 0.5K
12:54 143.71 143.75 143.71 143.75 31.8K
12:55 143.76 143.76 143.67 143.67 2.3K
12:57 143.66 143.71 143.66 143.71 0.6K
12:59 143.68 143.68 143.68 143.68 0.2K
13:00 143.70 143.70 143.70 143.70 0.1K
13:01 143.75 143.75 143.75 143.75 0.1K
13:02 143.69 143.69 143.69 143.69 0.8K
13:03 143.69 143.69 143.63 143.63 0.5K
13:04 143.69 143.70 143.69 143.70 0.9K
13:10 143.71 143.71 143.68 143.68 2.1K
13:11 143.71 143.71 143.71 143.71 0.4K
13:14 143.73 143.76 143.73 143.76 0.3K
13:15 143.74 143.74 143.74 143.74 0.2K
13:17 143.74 143.74 143.74 143.74 0.2K
13:19 143.75 143.75 143.75 143.75 0.8K
13:31 143.76 143.76 143.76 143.76 0.5K
13:32 143.84 143.84 143.84 143.84 0.8K
13:38 143.68 143.68 143.68 143.68 0.5K
13:39 143.63 143.63 143.63 143.63 1.0K
13:41 143.69 143.69 143.69 143.69 0.8K
13:47 143.67 143.68 143.62 143.68 0.8K
13:50 143.62 143.62 143.62 143.62 0.2K
13:51 143.63 143.63 143.63 143.63 0.2K
13:53 143.61 143.61 143.61 143.61 0.1K
13:54 143.63 143.63 143.63 143.63 0.2K
13:55 143.64 143.64 143.64 143.64 0.4K
13:59 143.65 143.67 143.65 143.67 0.8K
14:05 143.72 143.72 143.72 143.72 0.5K
14:10 143.78 143.78 143.78 143.78 17.0K
14:12 143.70 143.70 143.70 143.70 0.4K
14:13 143.72 143.74 143.72 143.74 0.9K
14:14 143.69 143.69 143.69 143.69 0.7K
14:17 143.66 143.66 143.66 143.66 0.3K
14:19 143.76 143.76 143.76 143.76 0.5K
14:21 143.71 143.73 143.71 143.72 2.3K
14:23 143.76 143.76 143.76 143.76 0.3K
14:24 143.78 143.78 143.78 143.78 6.8K
14:26 143.74 143.74 143.74 143.74 0.5K
14:27 143.69 143.73 143.69 143.73 0.7K
14:29 143.72 143.72 143.72 143.72 0.5K
14:30 143.72 143.72 143.72 143.72 0.8K
14:31 143.72 143.72 143.72 143.72 0.5K
14:33 143.72 143.72 143.72 143.72 0.6K
14:34 143.72 143.72 143.72 143.72 0.5K
14:35 143.75 143.75 143.75 143.75 0.2K
14:37 143.80 143.80 143.80 143.79 0.8K
14:41 143.88 143.88 143.88 143.88 0.5K
14:42 143.86 143.90 143.86 143.86 2.1K
14:43 143.89 143.89 143.89 143.89 0.2K
14:44 143.88 143.88 143.88 143.88 0.5K
14:45 143.88 143.93 143.88 143.93 0.7K
14:46 143.87 143.87 143.87 143.87 0.1K
14:48 143.90 143.93 143.90 143.93 2.4K
14:49 143.92 143.92 143.88 143.88 0.4K
14:50 143.93 143.93 143.91 143.91 0.6K
14:53 143.94 143.94 143.94 143.94 0.5K
14:55 143.88 143.88 143.88 143.88 0.4K
14:56 143.87 143.87 143.87 143.87 5.7K
14:57 143.87 143.87 143.87 143.87 0.5K
14:58 143.87 143.87 143.87 143.87 0.3K
14:59 143.89 143.89 143.89 143.89 0.2K
15:00 143.87 143.90 143.87 143.90 1.7K
15:01 143.95 143.95 143.95 143.95 0.4K
15:02 143.91 143.91 143.90 143.90 1.6K
15:03 143.85 143.85 143.85 143.85 0.3K
15:04 143.84 143.85 143.84 143.85 5.4K
15:05 143.84 143.84 143.84 143.84 1.4K
15:07 143.92 143.92 143.92 143.92 0.3K
15:08 143.93 143.93 143.93 143.93 0.9K
15:09 143.94 143.94 143.89 143.89 1.2K
15:10 143.95 143.95 143.94 143.94 1.2K
15:11 143.91 143.91 143.91 143.91 0.4K
15:13 143.97 143.97 143.97 143.97 0.6K
15:14 143.95 143.95 143.95 143.95 0.9K
15:16 143.90 143.96 143.90 143.91 1.5K
15:19 144.00 144.00 144.00 144.00 0.4K
15:20 143.99 143.99 143.95 143.95 0.5K
15:21 143.97 143.97 143.96 143.97 1.5K
15:23 143.99 143.99 143.99 143.99 0.3K
15:24 143.99 144.00 143.99 144.00 1.1K
15:26 143.97 143.97 143.95 143.95 0.6K
15:27 143.91 143.91 143.91 143.91 0.4K
15:28 143.91 143.91 143.91 143.91 0.2K
15:29 143.91 143.91 143.91 143.91 0.6K
15:31 143.91 143.91 143.91 143.91 1.4K
15:32 143.95 143.97 143.94 143.97 2.7K
15:33 143.98 143.98 143.98 143.98 0.7K
15:34 143.95 143.95 143.95 143.95 0.1K
15:35 143.94 143.94 143.94 143.94 1.3K
15:36 143.96 143.96 143.96 143.96 1.6K
15:37 143.97 144.00 143.97 144.00 0.8K
15:38 144.00 144.03 144.00 144.03 1.3K
15:39 144.03 144.03 144.03 144.03 0.2K
15:40 144.00 144.00 143.96 143.97 2.7K
15:42 143.95 144.01 143.95 144.01 1.8K
15:44 144.04 144.04 144.04 144.04 1.0K
15:45 144.04 144.04 144.04 144.04 0.6K
15:46 144.04 144.05 144.04 144.05 1.6K
15:48 144.07 144.07 144.04 144.05 4.6K
15:49 144.05 144.05 144.00 144.02 0.9K
15:50 144.03 144.03 144.03 144.03 0.6K
15:51 143.99 144.01 143.99 144.01 2.7K
15:52 143.93 144.03 143.93 144.03 0.8K
15:53 144.01 144.01 144.01 144.01 2.9K
15:55 144.06 144.08 144.06 144.08 1.3K
15:56 144.04 144.05 144.04 144.05 1.4K
15:57 144.03 144.03 144.03 144.03 1.0K
15:58 144.03 144.03 144.03 144.03 2.2K
15:59 143.96 143.99 143.88 143.88 1.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음