First Trust S

FID
🏛️ 미국 →
19.60
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 16.49 16.49 16.23 16.28 0.0M
2024-12-30 16.20 16.27 16.13 16.24 0.0M
2024-12-27 16.23 16.28 16.21 16.23 0.0M
2024-12-26 16.28 16.31 16.28 16.30 0.0M
2024-12-24 16.24 16.29 16.19 16.24 0.0M
2024-12-23 16.11 16.19 16.08 16.19 0.0M
2024-12-20 16.01 16.20 16.01 16.15 0.0M
2024-12-19 16.12 16.12 15.92 16.06 0.0M
2024-12-18 16.37 16.37 16.05 16.06 0.0M
2024-12-17 16.33 16.40 16.33 16.36 0.0M
2024-12-16 16.51 16.52 16.46 16.46 0.0M
2024-12-13 16.66 16.66 16.53 16.59 0.0M
2024-12-12 16.89 16.90 16.83 16.84 0.0M
2024-12-11 16.98 16.99 16.93 16.96 0.0M
2024-12-10 17.07 17.07 16.92 16.92 0.0M
2024-12-09 17.25 17.26 17.12 17.17 0.0M
2024-12-06 17.24 17.24 17.09 17.12 0.0M
2024-12-05 17.15 17.27 17.15 17.25 0.0M
2024-12-04 17.09 17.10 17.03 17.08 0.0M
2024-12-03 17.10 17.12 17.04 17.10 0.0M
2024-12-02 17.09 17.09 16.95 17.03 0.0M
2024-11-29 17.04 17.10 17.03 17.10 0.0M
2024-11-27 16.96 17.03 16.96 17.02 0.0M
2024-11-26 16.89 16.92 16.78 16.83 0.0M
2024-11-25 17.03 17.03 16.89 16.97 0.0M
2024-11-22 16.95 16.99 16.92 16.92 0.0M
2024-11-21 16.87 16.93 16.73 16.87 0.0M
2024-11-20 16.80 16.84 16.76 16.84 0.0M
2024-11-19 16.76 16.84 16.69 16.82 0.0M
2024-11-18 16.70 16.88 16.70 16.79 0.0M
2024-11-15 16.72 16.74 16.68 16.74 0.0M
2024-11-14 16.72 16.78 16.63 16.63 0.0M
2024-11-13 16.77 16.77 16.67 16.74 0.0M
2024-11-12 16.92 16.92 16.72 16.80 0.0M
2024-11-11 17.05 17.09 17.00 17.06 0.0M
2024-11-08 17.03 17.09 16.94 17.00 0.0M
2024-11-07 17.15 17.20 17.10 17.20 0.0M
2024-11-06 17.05 17.05 16.88 16.93 0.0M
2024-11-05 17.11 17.26 17.11 17.24 0.0M
2024-11-04 17.18 17.22 17.10 17.16 0.0M
2024-11-01 17.18 17.19 17.05 17.10 0.0M
2024-10-31 17.11 17.11 17.04 17.11 0.0M
2024-10-30 17.13 17.16 17.08 17.09 0.0M
2024-10-29 17.21 17.21 17.12 17.16 0.0M
2024-10-28 17.19 17.31 17.19 17.23 0.0M
2024-10-25 17.20 17.23 17.07 17.16 0.0M
2024-10-24 17.22 17.25 17.17 17.18 0.0M
2024-10-23 17.18 17.26 17.10 17.19 0.0M
2024-10-22 17.24 17.33 17.24 17.26 0.0M
2024-10-21 17.47 17.51 17.38 17.43 0.0M
2024-10-18 17.51 17.52 17.45 17.50 0.0M
2024-10-17 17.49 17.51 17.45 17.46 0.0M
2024-10-16 17.50 17.53 17.42 17.53 0.0M
2024-10-15 17.36 17.40 17.29 17.31 0.0M
2024-10-14 17.37 17.47 17.37 17.47 0.0M
2024-10-11 17.31 17.43 17.31 17.38 0.0M
2024-10-10 17.29 17.38 17.29 17.38 0.0M
2024-10-09 17.26 17.34 17.25 17.34 0.0M
2024-10-08 17.30 17.33 17.24 17.28 0.0M
2024-10-07 17.52 17.70 17.35 17.45 0.0M
2024-10-04 17.49 17.58 17.49 17.58 0.0M
2024-10-03 17.46 17.47 17.40 17.42 0.0M
2024-10-02 17.61 17.69 17.60 17.65 0.0M
2024-10-01 17.57 17.66 17.52 17.64 0.0M
2024-09-30 17.68 17.70 17.53 17.56 0.0M
2024-09-27 17.77 17.77 17.64 17.68 0.0M
2024-09-26 17.69 17.78 17.64 17.74 0.0M
2024-09-25 17.66 17.68 17.55 17.55 0.0M
2024-09-24 17.58 17.73 17.55 17.70 0.0M
2024-09-23 17.50 17.56 17.50 17.53 0.0M
2024-09-20 17.42 17.42 17.34 17.40 0.0M
2024-09-19 17.41 17.48 17.39 17.43 0.0M
2024-09-18 17.38 17.43 17.35 17.36 0.0M
2024-09-17 17.40 17.40 17.32 17.40 0.0M
2024-09-16 17.35 17.38 17.27 17.37 0.0M
2024-09-13 17.27 17.27 17.20 17.23 0.0M
2024-09-12 17.04 17.16 17.00 17.16 0.0M
2024-09-11 16.94 17.08 16.94 17.04 0.0M
2024-09-10 17.03 17.07 16.94 17.07 0.0M
2024-09-09 17.08 17.18 17.08 17.10 0.0M
2024-09-06 17.15 17.15 16.95 17.00 0.0M
2024-09-05 17.21 17.21 17.15 17.21 0.0M
2024-09-04 17.06 17.11 17.03 17.07 0.0M
2024-09-03 17.08 17.08 17.01 17.05 0.0M
2024-08-30 17.18 17.18 17.08 17.12 0.0M
2024-08-29 17.06 17.18 17.06 17.11 0.0M
2024-08-28 17.17 17.19 17.05 17.11 0.0M
2024-08-27 17.16 17.20 17.13 17.14 0.0M
2024-08-26 17.04 17.11 17.03 17.11 0.0M
2024-08-23 16.85 17.04 16.85 17.04 0.0M
2024-08-22 16.79 16.79 16.67 16.68 0.0M
2024-08-21 16.74 16.80 16.72 16.77 0.0M
2024-08-20 16.70 16.71 16.63 16.65 0.0M
2024-08-19 16.66 16.76 16.66 16.69 0.0M
2024-08-16 16.46 16.53 16.46 16.52 0.0M
2024-08-15 16.44 16.54 16.44 16.48 0.0M
2024-08-14 16.38 16.40 16.31 16.39 0.0M
2024-08-13 16.24 16.35 16.22 16.35 0.0M
2024-08-12 16.11 16.14 16.09 16.11 0.0M
2024-08-09 16.03 16.15 16.03 16.15 0.0M
2024-08-08 15.96 16.11 15.95 16.11 0.0M
2024-08-07 16.01 16.07 15.85 15.88 0.0M
2024-08-06 15.74 15.87 15.44 15.83 0.0M
2024-08-05 15.53 15.78 15.53 15.76 0.0M
2024-08-02 15.91 16.05 15.91 16.05 0.0M
2024-08-01 16.25 16.28 16.06 16.14 0.0M
2024-07-31 16.41 16.43 16.35 16.37 0.0M
2024-07-30 16.22 16.28 16.22 16.24 0.0M
2024-07-29 16.25 16.25 16.17 16.24 0.0M
2024-07-26 16.20 16.32 16.20 16.26 0.0M
2024-07-25 16.07 16.21 16.07 16.16 0.0M
2024-07-24 16.17 16.24 16.07 16.07 0.0M
2024-07-23 16.21 16.28 16.20 16.25 0.0M
2024-07-22 16.25 16.32 16.23 16.28 0.0M
2024-07-19 16.24 16.24 16.17 16.20 0.0M
2024-07-18 16.40 16.40 16.24 16.27 0.0M
2024-07-17 16.26 16.36 16.26 16.35 0.0M
2024-07-16 16.17 16.23 16.17 16.18 0.0M
2024-07-15 16.24 16.24 16.16 16.20 0.0M
2024-07-12 16.23 16.30 16.23 16.25 0.0M
2024-07-11 16.12 16.16 16.09 16.16 0.0M
2024-07-10 15.89 15.99 15.89 15.92 0.0M
2024-07-09 15.81 15.84 15.78 15.81 0.0M
2024-07-08 15.87 15.88 15.80 15.81 0.0M
2024-07-05 16.07 16.07 15.89 15.94 0.0M
2024-07-03 15.88 15.94 15.87 15.88 0.0M
2024-07-02 15.77 15.82 15.72 15.82 0.0M
2024-07-01 15.83 15.87 15.70 15.77 0.0M
2024-06-28 15.69 15.76 15.66 15.72 0.0M
2024-06-27 15.58 15.62 15.57 15.58 0.0M
2024-06-26 15.91 15.94 15.88 15.93 0.0M
2024-06-25 16.04 16.05 15.99 16.02 0.0M
2024-06-24 16.11 16.14 16.08 16.12 0.0M
2024-06-21 15.97 15.98 15.90 15.95 0.0M
2024-06-20 16.05 16.08 16.03 16.07 0.0M
2024-06-18 16.03 16.10 16.00 16.10 0.0M
2024-06-17 15.95 16.03 15.87 16.01 0.0M
2024-06-14 15.95 15.97 15.90 15.97 0.0M
2024-06-13 16.15 16.15 16.00 16.08 0.1M
2024-06-12 16.39 16.40 16.24 16.24 0.0M
2024-06-11 16.08 16.14 16.07 16.09 0.0M
2024-06-10 16.15 16.29 16.15 16.27 0.0M
2024-06-07 16.23 16.25 16.20 16.21 0.0M
2024-06-06 16.33 16.37 16.31 16.34 0.0M
2024-06-05 16.38 16.38 16.29 16.33 0.0M
2024-06-04 16.36 16.42 16.30 16.42 0.0M
2024-06-03 16.35 16.40 16.30 16.40 0.0M
2024-05-31 16.24 16.30 16.23 16.30 0.0M
2024-05-30 16.15 16.27 16.15 16.24 0.0M
2024-05-29 16.13 16.14 16.07 16.11 0.0M
2024-05-28 16.51 16.51 16.31 16.39 0.0M
2024-05-24 16.38 16.41 16.35 16.40 0.0M
2024-05-23 16.39 16.39 16.26 16.27 0.0M
2024-05-22 16.49 16.49 16.41 16.45 0.0M
2024-05-21 16.57 16.59 16.52 16.57 0.1M
2024-05-20 16.60 16.66 16.57 16.60 0.0M
2024-05-17 16.54 16.63 16.50 16.60 0.0M
2024-05-16 16.53 16.60 16.53 16.59 0.0M
2024-05-15 16.50 16.55 16.45 16.55 0.0M
2024-05-14 16.38 16.39 16.34 16.37 0.0M
2024-05-13 16.35 16.42 16.32 16.35 0.0M
2024-05-10 16.39 16.39 16.31 16.36 0.0M
2024-05-09 16.16 16.28 16.16 16.28 0.0M
2024-05-08 16.06 16.12 16.06 16.08 0.0M
2024-05-07 16.11 16.13 16.04 16.11 0.0M
2024-05-06 16.00 16.04 15.97 16.02 0.0M
2024-05-03 15.90 15.93 15.88 15.93 0.0M
2024-05-02 15.70 15.84 15.70 15.84 0.0M
2024-05-01 15.55 15.64 15.49 15.55 0.0M
2024-04-30 15.68 15.70 15.56 15.56 0.0M
2024-04-29 15.65 15.77 15.65 15.75 0.0M
2024-04-26 15.72 15.72 15.54 15.59 0.0M
2024-04-25 15.42 15.57 15.40 15.53 0.0M
2024-04-24 15.57 15.57 15.48 15.51 0.0M
2024-04-23 15.54 15.62 15.51 15.58 0.0M
2024-04-22 15.45 15.53 15.40 15.52 0.0M
2024-04-19 15.29 15.36 15.28 15.34 0.0M
2024-04-18 15.28 15.34 15.22 15.28 0.0M
2024-04-17 15.32 15.32 15.19 15.25 0.0M
2024-04-16 15.22 15.25 15.18 15.24 0.0M
2024-04-15 15.55 15.55 15.37 15.37 0.0M
2024-04-12 15.58 15.58 15.46 15.46 0.0M
2024-04-11 15.72 15.73 15.57 15.72 0.0M
2024-04-10 15.74 15.74 15.63 15.68 0.0M
2024-04-09 15.93 15.93 15.82 15.91 0.0M
2024-04-08 15.84 15.86 15.78 15.82 0.0M
2024-04-05 15.72 15.80 15.72 15.75 0.0M
2024-04-04 15.97 15.97 15.74 15.79 0.0M
2024-04-03 15.73 15.99 15.73 15.83 0.1M
2024-04-02 15.78 15.79 15.75 15.77 0.0M
2024-04-01 15.92 15.92 15.79 15.83 0.0M
2024-03-28 15.92 15.96 15.91 15.95 0.0M
2024-03-27 15.87 15.94 15.87 15.94 0.0M
2024-03-26 15.87 15.93 15.82 15.82 0.1M
2024-03-25 15.84 15.89 15.83 15.83 0.0M
2024-03-22 15.91 15.95 15.86 15.86 0.0M
2024-03-21 15.98 15.99 15.91 15.94 0.0M
2024-03-20 15.83 16.00 15.83 15.97 0.0M
2024-03-19 15.78 15.90 15.78 15.87 0.0M
2024-03-18 15.85 15.85 15.77 15.80 0.0M
2024-03-15 15.91 15.91 15.83 15.87 0.0M
2024-03-14 15.83 15.85 15.80 15.85 0.0M
2024-03-13 16.03 16.03 15.96 15.98 0.0M
2024-03-12 15.98 16.02 15.97 16.00 0.0M
2024-03-11 15.87 15.92 15.86 15.91 0.0M
2024-03-08 15.99 16.00 15.95 15.96 0.0M
2024-03-07 15.89 15.95 15.87 15.91 0.0M
2024-03-06 15.78 15.83 15.78 15.81 0.0M
2024-03-05 15.64 15.70 15.63 15.63 0.0M
2024-03-04 15.67 15.68 15.63 15.63 0.0M
2024-03-01 15.68 15.76 15.66 15.75 0.0M
2024-02-29 15.70 15.70 15.60 15.60 0.0M
2024-02-28 15.62 15.66 15.61 15.64 0.0M
2024-02-27 15.71 15.74 15.67 15.73 0.0M
2024-02-26 15.76 15.76 15.61 15.65 0.0M
2024-02-23 15.79 15.82 15.73 15.78 0.0M
2024-02-22 15.74 15.80 15.71 15.77 0.0M
2024-02-21 15.64 15.71 15.63 15.70 0.0M
2024-02-20 15.48 15.67 15.48 15.63 0.2M
2024-02-16 15.54 15.64 15.54 15.60 0.0M
2024-02-15 15.48 15.60 15.46 15.55 0.0M
2024-02-14 15.26 15.31 15.25 15.29 0.0M
2024-02-13 15.28 15.30 15.12 15.16 0.0M
2024-02-12 15.42 15.51 15.42 15.46 0.0M
2024-02-09 15.30 15.35 15.30 15.35 0.0M
2024-02-08 15.39 15.39 15.31 15.32 0.0M
2024-02-07 15.47 15.50 15.42 15.44 0.1M
2024-02-06 15.44 15.52 15.40 15.50 0.0M
2024-02-05 15.47 15.51 15.41 15.47 0.0M
2024-02-02 15.59 15.65 15.53 15.60 0.0M
2024-02-01 15.69 15.78 15.62 15.75 0.0M
2024-01-31 15.77 15.82 15.65 15.67 0.0M
2024-01-30 15.80 15.81 15.71 15.78 0.0M
2024-01-29 15.78 15.83 15.73 15.83 0.0M
2024-01-26 15.87 15.87 15.82 15.84 0.0M
2024-01-25 15.81 15.87 15.77 15.87 0.0M
2024-01-24 15.85 15.89 15.79 15.80 0.0M
2024-01-23 15.69 15.75 15.66 15.74 0.1M
2024-01-22 15.70 15.76 15.70 15.73 0.0M
2024-01-19 15.63 15.72 15.56 15.70 0.0M
2024-01-18 15.66 15.68 15.60 15.67 0.0M
2024-01-17 15.58 15.61 15.55 15.59 0.0M
2024-01-16 15.96 15.96 15.81 15.87 0.0M
2024-01-12 16.16 16.16 16.05 16.06 0.0M
2024-01-11 16.05 16.07 15.91 16.07 0.0M
2024-01-10 16.00 16.05 16.00 16.01 0.0M
2024-01-09 15.99 16.04 15.98 16.01 0.0M
2024-01-08 15.98 16.13 15.97 16.09 0.0M
2024-01-05 15.98 16.07 15.97 16.03 0.0M
2024-01-04 15.95 16.03 15.94 15.94 0.0M
2024-01-03 15.97 16.02 15.87 16.02 0.0M
2024-01-02 16.02 16.08 15.95 16.05 0.0M