First Trust S

FRI
🏛️ 미국 →
27.91
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 27.32 27.37 27.15 27.37 0.1M
2024-12-30 27.12 27.15 26.83 27.09 0.1M
2024-12-27 27.35 27.50 27.15 27.23 0.0M
2024-12-26 27.34 27.55 27.34 27.52 0.1M
2024-12-24 27.18 27.46 27.18 27.46 0.1M
2024-12-23 27.06 27.25 26.98 27.23 0.0M
2024-12-20 27.02 27.46 26.95 27.15 0.1M
2024-12-19 27.24 27.35 26.71 26.74 0.0M
2024-12-18 28.19 28.28 27.12 27.12 0.0M
2024-12-17 28.18 28.43 28.18 28.22 0.0M
2024-12-16 28.52 28.60 28.31 28.33 0.0M
2024-12-13 28.35 28.47 28.32 28.40 0.0M
2024-12-12 28.90 29.15 28.86 28.86 0.0M
2024-12-11 29.01 29.10 28.82 28.90 0.0M
2024-12-10 29.12 29.19 28.91 28.98 0.1M
2024-12-09 29.37 29.40 29.23 29.31 0.0M
2024-12-06 29.40 29.40 29.14 29.28 0.0M
2024-12-05 29.32 29.32 29.16 29.28 0.0M
2024-12-04 29.41 29.41 29.27 29.36 0.0M
2024-12-03 29.69 29.69 29.40 29.43 0.0M
2024-12-02 29.99 29.99 29.49 29.62 0.1M
2024-11-29 30.23 30.32 30.01 30.03 0.0M
2024-11-27 30.16 30.40 30.16 30.19 0.0M
2024-11-26 29.80 30.03 29.72 29.99 0.0M
2024-11-25 29.69 29.97 29.69 29.88 0.1M
2024-11-22 29.43 29.55 29.43 29.55 0.3M
2024-11-21 29.17 29.45 29.12 29.36 0.0M
2024-11-20 29.20 29.20 28.95 29.16 0.0M
2024-11-19 28.94 29.30 28.87 29.26 0.0M
2024-11-18 28.82 29.06 28.80 29.06 0.0M
2024-11-15 28.80 28.94 28.67 28.88 0.0M
2024-11-14 29.15 29.15 28.79 28.83 0.0M
2024-11-13 29.15 29.32 29.08 29.13 0.0M
2024-11-12 29.28 29.33 28.97 28.97 0.0M
2024-11-11 29.50 29.65 29.35 29.35 0.0M
2024-11-08 29.08 29.53 29.08 29.47 0.1M
2024-11-07 28.82 29.10 28.82 29.06 0.2M
2024-11-06 29.55 29.55 28.42 28.77 0.1M
2024-11-05 28.72 29.18 28.72 29.18 0.1M
2024-11-04 28.60 28.86 28.60 28.76 0.0M
2024-11-01 28.92 29.03 28.47 28.48 0.5M
2024-10-31 29.08 29.29 28.80 28.82 0.0M
2024-10-30 29.52 29.52 29.35 29.39 0.1M
2024-10-29 29.36 29.41 29.28 29.28 0.1M
2024-10-28 29.42 29.54 29.34 29.40 0.0M
2024-10-25 29.77 29.85 29.25 29.25 0.0M
2024-10-24 29.56 29.66 29.47 29.51 0.0M
2024-10-23 29.21 29.61 29.21 29.57 0.0M
2024-10-22 29.11 29.39 29.11 29.30 0.2M
2024-10-21 29.66 29.66 29.17 29.19 0.0M
2024-10-18 29.62 29.78 29.60 29.78 0.0M
2024-10-17 29.71 29.71 29.50 29.59 0.1M
2024-10-16 29.55 29.79 29.53 29.76 0.0M
2024-10-15 29.19 29.64 29.19 29.37 0.0M
2024-10-14 28.86 29.13 28.83 29.07 0.0M
2024-10-11 28.70 28.93 28.70 28.93 0.1M
2024-10-10 28.76 28.90 28.53 28.64 0.4M
2024-10-09 28.73 28.82 28.66 28.82 0.1M
2024-10-08 28.95 28.95 28.66 28.79 0.2M
2024-10-07 28.89 28.89 28.66 28.78 0.0M
2024-10-04 29.02 29.07 28.77 29.05 0.0M
2024-10-03 29.22 29.26 29.01 29.11 0.0M
2024-10-02 29.18 29.31 29.14 29.30 0.1M
2024-10-01 29.77 29.77 29.35 29.45 0.5M
2024-09-30 29.40 29.68 29.37 29.64 0.1M
2024-09-27 29.63 29.69 29.42 29.47 0.0M
2024-09-26 29.62 29.69 29.33 29.41 0.0M
2024-09-25 29.99 30.03 29.73 29.80 0.0M
2024-09-24 29.87 30.04 29.87 29.95 0.1M
2024-09-23 29.76 29.98 29.76 29.95 0.0M
2024-09-20 29.61 29.71 29.54 29.58 0.0M
2024-09-19 30.06 30.06 29.58 29.71 0.1M
2024-09-18 29.86 30.15 29.71 29.75 0.0M
2024-09-17 30.06 30.06 29.69 29.75 0.0M
2024-09-16 30.04 30.08 29.92 29.98 0.0M
2024-09-13 29.88 29.92 29.77 29.92 0.2M
2024-09-12 29.50 29.67 29.37 29.67 0.0M
2024-09-11 29.29 29.52 28.96 29.49 0.0M
2024-09-10 29.27 29.54 29.21 29.54 0.4M
2024-09-09 28.84 29.16 28.79 29.12 0.0M
2024-09-06 28.95 28.95 28.60 28.84 0.1M
2024-09-05 29.07 29.22 28.86 28.91 0.0M
2024-09-04 28.99 29.25 28.88 29.03 0.0M
2024-09-03 28.93 29.07 28.84 28.96 0.2M
2024-08-30 28.82 29.06 28.69 29.06 0.2M
2024-08-29 28.85 28.85 28.61 28.73 0.1M
2024-08-28 28.90 28.91 28.65 28.79 0.0M
2024-08-27 28.76 28.89 28.59 28.88 0.0M
2024-08-26 28.88 28.96 28.75 28.80 0.0M
2024-08-23 28.44 28.79 28.44 28.79 0.0M
2024-08-22 28.12 28.30 28.12 28.29 0.0M
2024-08-21 28.07 28.19 27.95 28.18 0.0M
2024-08-20 28.00 28.01 27.92 28.00 0.0M
2024-08-19 27.93 28.01 27.93 28.00 0.0M
2024-08-16 27.79 27.87 27.67 27.75 0.0M
2024-08-15 27.93 27.96 27.75 27.84 0.0M
2024-08-14 27.78 27.93 27.78 27.81 0.0M
2024-08-13 27.60 27.74 27.53 27.71 0.0M
2024-08-12 27.64 27.64 27.31 27.44 0.0M
2024-08-09 27.55 27.73 27.39 27.73 0.1M
2024-08-08 27.33 27.57 27.15 27.53 0.0M
2024-08-07 27.59 27.83 27.22 27.22 0.1M
2024-08-06 26.85 27.63 26.85 27.44 0.1M
2024-08-05 26.90 27.44 26.72 26.76 0.1M
2024-08-02 27.67 27.67 27.30 27.54 0.1M
2024-08-01 27.49 27.74 27.32 27.57 0.0M
2024-07-31 27.49 27.62 27.29 27.29 0.0M
2024-07-30 27.38 27.44 27.25 27.42 0.1M
2024-07-29 27.21 27.32 26.94 27.27 0.0M
2024-07-26 26.93 27.17 26.82 27.11 0.1M
2024-07-25 27.01 27.18 26.65 26.65 0.2M
2024-07-24 27.33 27.46 26.93 26.93 0.0M
2024-07-23 27.42 27.51 27.31 27.43 0.3M
2024-07-22 27.18 27.43 27.04 27.43 0.0M
2024-07-19 27.20 27.20 27.01 27.07 0.0M
2024-07-18 27.31 27.62 27.06 27.13 0.1M
2024-07-17 27.28 27.54 27.25 27.36 0.0M
2024-07-16 27.02 27.17 26.95 27.17 0.1M
2024-07-15 26.78 26.88 26.66 26.84 0.0M
2024-07-12 26.66 26.76 26.60 26.65 0.0M
2024-07-11 26.21 26.57 26.21 26.48 0.3M
2024-07-10 25.83 25.91 25.67 25.91 0.0M
2024-07-09 25.72 25.77 25.48 25.68 0.0M
2024-07-08 25.70 25.78 25.61 25.68 0.0M
2024-07-05 25.60 25.67 25.54 25.64 0.0M
2024-07-03 25.66 25.75 25.56 25.58 0.0M
2024-07-02 25.50 25.62 25.48 25.61 0.1M
2024-07-01 25.66 25.66 25.32 25.47 0.0M
2024-06-28 25.51 25.67 25.44 25.67 0.0M
2024-06-27 25.26 25.37 25.16 25.37 0.0M
2024-06-26 25.45 25.54 25.39 25.49 0.0M
2024-06-25 25.83 25.83 25.42 25.53 0.0M
2024-06-24 25.62 26.06 25.62 25.83 0.0M
2024-06-21 25.54 25.66 25.52 25.65 0.0M
2024-06-20 25.60 25.67 25.55 25.59 0.0M
2024-06-18 25.64 25.71 25.60 25.68 0.0M
2024-06-17 25.50 25.65 25.41 25.57 0.0M
2024-06-14 25.49 25.66 25.41 25.59 0.0M
2024-06-13 25.51 25.69 25.50 25.61 0.0M
2024-06-12 25.93 25.93 25.45 25.47 0.0M
2024-06-11 25.28 25.33 25.23 25.23 0.0M
2024-06-10 25.26 25.41 25.20 25.32 0.0M
2024-06-07 25.15 25.32 25.15 25.24 0.0M
2024-06-06 25.28 25.43 25.22 25.43 0.0M
2024-06-05 25.28 25.41 25.24 25.36 0.0M
2024-06-04 25.16 25.50 25.15 25.39 0.0M
2024-06-03 25.32 25.33 25.10 25.15 0.0M
2024-05-31 24.97 25.24 24.92 25.24 0.0M
2024-05-30 24.54 24.77 24.54 24.77 0.0M
2024-05-29 24.43 24.45 24.34 24.42 0.1M
2024-05-28 25.02 25.02 24.68 24.69 0.0M
2024-05-24 24.86 24.92 24.81 24.81 0.0M
2024-05-23 25.21 25.21 24.80 24.80 0.0M
2024-05-22 25.47 25.59 25.30 25.34 0.0M
2024-05-21 25.59 25.63 25.49 25.56 0.0M
2024-05-20 25.66 25.78 25.58 25.58 0.0M
2024-05-17 25.73 25.73 25.66 25.72 0.1M
2024-05-16 25.77 25.77 25.65 25.68 0.0M
2024-05-15 25.74 25.77 25.67 25.70 0.0M
2024-05-14 25.39 25.44 25.26 25.42 0.0M
2024-05-13 25.28 25.30 25.09 25.22 0.0M
2024-05-10 25.23 25.23 25.03 25.12 0.0M
2024-05-09 24.97 25.18 24.92 25.18 0.0M
2024-05-08 24.81 24.81 24.66 24.68 0.0M
2024-05-07 24.88 24.98 24.88 24.94 0.0M
2024-05-06 24.78 24.78 24.59 24.70 0.0M
2024-05-03 24.96 24.96 24.57 24.62 0.0M
2024-05-02 24.38 24.53 24.14 24.47 0.0M
2024-05-01 24.10 24.51 24.09 24.11 0.1M
2024-04-30 24.44 24.47 24.16 24.16 0.0M
2024-04-29 24.44 24.59 24.44 24.55 0.0M
2024-04-26 24.35 24.54 24.30 24.30 0.0M
2024-04-25 24.17 24.29 24.13 24.27 0.0M
2024-04-24 24.33 24.45 24.21 24.43 0.0M
2024-04-23 24.22 24.48 24.22 24.44 0.0M
2024-04-22 24.09 24.23 23.92 24.19 0.0M
2024-04-19 23.89 24.02 23.89 23.96 0.0M
2024-04-18 23.89 23.96 23.77 23.85 0.0M
2024-04-17 23.90 24.02 23.81 23.82 0.0M
2024-04-16 24.08 24.20 23.95 24.02 0.0M
2024-04-15 24.92 24.92 24.22 24.33 0.0M
2024-04-12 24.85 24.90 24.68 24.71 0.0M
2024-04-11 25.04 25.13 24.81 25.01 0.0M
2024-04-10 25.24 25.24 24.81 24.94 0.0M
2024-04-09 25.68 25.88 25.68 25.88 0.0M
2024-04-08 25.33 25.60 25.32 25.58 0.0M
2024-04-05 25.01 25.25 24.98 25.24 0.0M
2024-04-04 25.42 25.52 25.00 25.10 0.0M
2024-04-03 25.16 25.26 25.12 25.21 0.1M
2024-04-02 25.28 25.30 25.11 25.20 0.1M
2024-04-01 25.86 25.86 25.56 25.56 0.1M
2024-03-28 25.82 26.00 25.82 25.99 0.0M
2024-03-27 25.36 25.78 25.34 25.78 0.0M
2024-03-26 25.27 25.27 25.06 25.06 0.0M
2024-03-25 25.37 25.46 25.19 25.19 0.0M
2024-03-22 25.68 25.68 25.37 25.39 0.0M
2024-03-21 25.68 25.82 25.55 25.72 0.0M
2024-03-20 25.28 25.66 25.28 25.63 0.0M
2024-03-19 25.42 25.54 25.36 25.49 0.0M
2024-03-18 25.46 25.57 25.44 25.46 0.0M
2024-03-15 25.26 25.51 25.26 25.44 0.0M
2024-03-14 25.83 25.83 25.31 25.48 0.0M
2024-03-13 26.09 26.13 25.84 25.89 0.0M
2024-03-12 26.09 26.14 25.88 26.05 0.0M
2024-03-11 26.17 26.29 26.03 26.08 0.0M
2024-03-08 26.14 26.27 26.11 26.20 0.0M
2024-03-07 25.98 26.07 25.83 25.95 0.0M
2024-03-06 25.97 25.97 25.79 25.89 0.0M
2024-03-05 26.00 26.10 25.65 25.76 0.1M
2024-03-04 25.70 26.09 25.64 26.09 0.0M
2024-03-01 25.51 25.85 25.29 25.85 0.0M
2024-02-29 25.66 25.71 25.52 25.60 0.0M
2024-02-28 25.17 25.61 25.17 25.43 0.0M
2024-02-27 25.35 25.44 25.26 25.29 0.0M
2024-02-26 25.49 25.55 25.20 25.23 0.0M
2024-02-23 25.50 25.63 25.50 25.51 0.0M
2024-02-22 25.57 25.65 25.51 25.57 0.0M
2024-02-21 25.36 25.54 25.36 25.54 0.0M
2024-02-20 25.31 25.42 25.25 25.32 0.0M
2024-02-16 25.31 25.52 25.31 25.38 0.0M
2024-02-15 25.14 25.60 25.14 25.59 0.0M
2024-02-14 24.93 25.16 24.82 24.97 0.0M
2024-02-13 24.61 24.83 24.53 24.83 0.0M
2024-02-12 25.37 25.48 25.28 25.31 0.0M
2024-02-09 25.31 25.37 25.10 25.30 0.0M
2024-02-08 25.11 25.37 25.08 25.30 0.0M
2024-02-07 24.98 25.19 24.98 25.05 0.0M
2024-02-06 25.01 25.16 25.01 25.12 0.0M
2024-02-05 24.96 24.98 24.79 24.80 0.0M
2024-02-02 25.04 25.42 24.92 25.28 0.1M
2024-02-01 25.07 25.55 24.94 25.55 0.1M
2024-01-31 25.42 25.58 25.07 25.12 0.0M
2024-01-30 25.52 25.57 25.31 25.38 0.0M
2024-01-29 25.39 25.63 25.38 25.57 0.0M
2024-01-26 25.59 25.59 25.37 25.44 0.0M
2024-01-25 25.56 25.56 25.35 25.44 0.0M
2024-01-24 25.70 25.70 25.19 25.19 0.0M
2024-01-23 25.80 25.80 25.44 25.57 0.0M
2024-01-22 25.75 25.92 25.63 25.71 0.0M
2024-01-19 25.31 25.62 25.23 25.58 0.1M
2024-01-18 25.45 25.45 25.09 25.25 0.1M
2024-01-17 25.64 25.73 25.20 25.46 0.1M
2024-01-16 25.89 26.07 25.86 25.93 0.0M
2024-01-12 26.10 26.19 25.94 26.11 0.0M
2024-01-11 26.11 26.11 25.83 25.92 0.0M
2024-01-10 26.13 26.27 26.06 26.17 0.0M
2024-01-09 26.00 26.14 25.92 26.05 0.0M
2024-01-08 25.86 26.24 25.83 26.22 0.1M
2024-01-05 25.74 26.01 25.72 25.82 0.0M
2024-01-04 25.84 26.02 25.78 25.86 0.0M
2024-01-03 26.26 26.26 25.90 25.91 0.0M
2024-01-02 26.14 26.55 26.14 26.50 0.2M