First Trust Technology AlphaDEX® Fund (FXL)

FXL
🏛️ 미국 →
167.85
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
2021-12-31 132.74 133.13 132.02 132.02 0.1M
2021-12-30 133.29 134.19 132.78 132.78 0.0M
2021-12-29 133.12 133.65 132.70 133.49 0.0M
2021-12-28 134.53 134.54 132.81 133.24 0.1M
2021-12-27 132.34 134.45 132.34 134.45 0.2M
2021-12-23 130.82 132.40 130.82 131.99 0.0M
2021-12-22 129.48 130.98 129.01 130.98 0.1M
2021-12-21 126.56 129.82 126.17 129.82 0.1M
2021-12-20 124.83 125.41 123.81 124.95 0.1M
2021-12-17 124.74 127.67 124.14 126.80 0.1M
2021-12-16 129.85 129.87 125.23 126.02 0.2M
2021-12-15 126.18 129.42 124.94 129.37 0.2M
2021-12-14 126.42 127.09 124.78 126.17 0.3M
2021-12-13 130.06 130.38 127.99 128.40 0.2M
2021-12-10 131.01 131.92 129.21 129.75 3.7M
2021-12-09 132.46 133.28 129.72 129.94 0.5M
2021-12-08 131.85 133.02 130.28 132.83 0.8M
2021-12-07 129.45 132.02 129.45 131.45 0.3M
2021-12-06 126.88 127.15 124.63 126.53 0.1M
2021-12-03 129.71 129.93 125.24 127.04 0.0M
2021-12-02 126.81 129.92 126.73 129.34 0.0M
2021-12-01 132.78 132.78 127.00 127.13 0.1M
2021-11-30 133.71 134.31 130.35 130.86 0.1M
2021-11-29 132.97 134.49 132.37 134.08 0.1M
2021-11-26 132.05 133.54 130.96 131.44 0.1M
2021-11-24 131.72 134.16 131.67 134.16 0.0M
2021-11-23 132.56 133.81 130.41 132.16 0.0M
2021-11-22 137.07 137.07 133.02 133.28 0.0M
2021-11-19 137.25 137.56 136.40 136.41 0.0M
2021-11-18 137.58 137.58 135.83 136.88 0.0M
2021-11-17 137.89 137.93 136.50 136.88 0.0M
2021-11-16 136.27 138.04 136.23 137.91 0.0M
2021-11-15 137.73 137.73 135.96 136.49 0.0M
2021-11-12 136.55 137.32 136.18 137.20 0.0M
2021-11-11 136.07 136.59 135.92 136.02 0.0M
2021-11-10 137.18 137.74 134.23 134.98 0.1M
2021-11-09 138.55 138.96 137.56 138.38 0.0M
2021-11-08 136.69 138.07 136.69 137.68 0.0M
2021-11-05 136.98 137.49 135.54 136.05 0.0M
2021-11-04 135.46 136.34 135.21 136.21 0.0M
2021-11-03 134.48 134.90 133.60 134.72 0.0M
2021-11-02 133.70 134.33 133.55 134.28 0.1M
2021-11-01 133.01 133.56 132.73 133.50 0.1M
2021-10-29 130.77 132.62 130.77 132.62 0.1M
2021-10-28 130.02 131.37 130.02 131.27 0.0M
2021-10-27 131.23 131.34 129.55 129.56 0.0M
2021-10-26 133.12 133.12 130.99 131.36 0.0M
2021-10-25 132.37 133.24 132.32 132.48 0.0M
2021-10-22 132.28 133.07 131.41 132.02 0.0M
2021-10-21 130.29 132.37 130.29 132.30 0.0M
2021-10-20 130.80 131.09 130.40 130.60 0.0M
2021-10-19 130.41 131.11 130.04 130.81 0.0M
2021-10-18 128.38 130.07 128.27 130.04 0.1M
2021-10-15 129.07 129.33 128.70 128.93 0.0M
2021-10-14 127.60 128.90 127.60 128.61 0.0M
2021-10-13 124.98 126.22 124.98 126.22 0.1M
2021-10-12 124.36 125.08 123.85 124.49 0.0M
2021-10-11 123.91 125.40 123.84 123.84 0.0M
2021-10-08 125.66 125.77 124.32 124.37 0.0M
2021-10-07 124.81 126.33 124.81 125.26 0.1M
2021-10-06 121.94 123.78 121.72 123.77 0.1M
2021-10-05 122.25 123.77 122.14 123.23 0.1M
2021-10-04 123.89 123.89 121.04 121.72 0.1M
2021-10-01 123.31 124.86 122.14 124.41 0.2M
2021-09-30 123.73 124.51 122.87 122.87 0.1M
2021-09-29 124.48 125.11 122.95 123.13 0.0M
2021-09-28 126.41 126.41 123.91 123.97 0.0M
2021-09-27 128.00 128.19 127.19 127.79 0.0M
2021-09-24 127.82 129.00 127.65 128.81 0.1M
2021-09-23 127.26 128.95 127.15 128.54 0.0M
2021-09-22 125.36 126.99 125.25 126.71 0.0M
2021-09-21 125.89 125.89 124.35 125.02 0.0M
2021-09-20 124.66 125.78 123.57 125.18 0.1M
2021-09-17 128.34 128.34 126.71 127.19 0.0M
2021-09-16 127.60 128.88 127.42 128.53 0.1M
2021-09-15 126.87 127.96 126.49 127.94 0.0M
2021-09-14 127.54 127.72 126.53 126.78 0.0M
2021-09-13 127.93 127.93 126.05 127.05 0.1M
2021-09-10 128.92 129.29 127.21 127.21 0.1M
2021-09-09 127.74 128.65 127.74 128.11 0.1M
2021-09-08 128.75 128.75 127.28 127.80 0.0M
2021-09-07 130.34 130.34 128.93 129.05 0.0M
2021-09-03 128.99 130.33 128.99 130.05 0.0M
2021-09-02 128.40 129.15 128.40 128.91 0.1M
2021-09-01 128.40 128.67 128.05 128.05 0.1M
2021-08-31 128.83 128.83 128.01 128.26 0.0M
2021-08-30 129.15 129.50 128.76 129.16 0.1M
2021-08-27 127.15 129.03 127.15 128.78 0.0M
2021-08-26 127.55 127.99 126.90 127.03 0.1M
2021-08-25 126.80 127.62 126.78 127.43 0.0M
2021-08-24 126.18 126.66 126.18 126.49 0.0M
2021-08-23 124.52 125.72 124.52 125.55 0.1M
2021-08-20 122.88 123.77 122.88 123.77 0.0M
2021-08-19 121.91 123.04 121.82 122.61 0.1M
2021-08-18 123.58 124.18 122.78 122.85 0.0M
2021-08-17 124.43 124.43 122.95 123.89 0.1M
2021-08-16 125.37 125.37 124.16 125.29 0.2M
2021-08-13 125.63 126.01 125.40 125.88 0.0M
2021-08-12 125.41 125.78 124.93 125.73 0.0M
2021-08-11 126.10 126.10 124.52 125.62 0.0M
2021-08-10 126.80 127.37 125.42 125.71 0.0M
2021-08-09 126.70 126.97 126.19 126.74 0.0M
2021-08-06 126.88 127.16 126.22 126.76 0.0M
2021-08-05 126.81 127.15 126.40 126.90 0.1M
2021-08-04 126.16 126.74 125.88 126.46 0.0M
2021-08-03 126.00 126.42 125.11 126.41 0.1M
2021-08-02 126.23 126.76 125.61 125.69 0.1M
2021-07-30 124.70 125.95 124.70 125.48 0.0M
2021-07-29 125.37 126.42 125.37 125.88 0.0M
2021-07-28 124.41 125.65 124.15 125.21 0.0M
2021-07-27 124.82 124.82 122.22 123.92 0.0M
2021-07-26 125.13 125.39 124.91 125.21 0.0M
2021-07-23 124.61 125.32 124.04 125.22 0.1M
2021-07-22 123.81 124.17 123.48 123.91 0.1M
2021-07-21 122.12 123.83 122.12 123.83 0.1M
2021-07-20 120.35 122.67 119.99 122.06 0.0M
2021-07-19 118.68 119.97 118.22 119.66 0.1M
2021-07-16 121.81 122.07 120.00 120.12 0.2M
2021-07-15 122.18 122.51 120.44 121.22 0.1M
2021-07-14 124.13 124.43 122.48 122.48 0.0M
2021-07-13 123.97 124.25 123.18 123.18 0.0M
2021-07-12 125.05 125.21 124.04 124.26 0.1M
2021-07-09 123.51 124.80 123.24 124.69 0.1M
2021-07-08 122.09 123.68 121.19 123.16 0.0M
2021-07-07 125.30 125.30 123.42 124.42 0.0M
2021-07-06 125.02 125.02 123.55 124.64 0.1M
2021-07-02 124.43 124.74 124.12 124.69 0.0M
2021-07-01 124.09 124.36 123.31 123.84 0.2M
2021-06-30 125.04 125.04 124.05 124.15 0.0M
2021-06-29 124.67 125.24 124.54 125.18 0.0M
2021-06-28 124.28 124.85 124.26 124.68 0.0M
2021-06-25 123.38 123.74 122.88 123.74 0.0M
2021-06-24 122.80 123.26 122.75 123.14 0.0M
2021-06-23 122.18 122.67 122.04 122.08 0.0M
2021-06-22 121.11 121.94 121.05 121.92 0.0M
2021-06-21 120.58 121.31 120.29 121.20 0.0M
2021-06-18 121.01 121.34 119.91 120.42 0.0M
2021-06-17 120.74 122.35 120.64 121.91 0.1M
2021-06-16 121.45 121.95 120.00 121.11 0.1M
2021-06-15 122.24 122.28 121.30 121.45 0.1M
2021-06-14 121.76 122.42 121.62 122.22 0.0M
2021-06-11 120.95 121.69 120.90 121.64 0.1M
2021-06-10 119.56 120.98 119.54 120.89 0.0M
2021-06-09 120.39 120.48 119.39 119.41 0.0M
2021-06-08 120.01 120.26 118.92 119.87 0.0M
2021-06-07 118.94 119.37 118.85 119.35 0.0M
2021-06-04 118.08 119.18 118.08 119.17 0.0M
2021-06-03 117.73 118.11 116.97 117.30 0.0M
2021-06-02 118.50 119.04 118.50 118.84 0.0M
2021-06-01 119.29 119.74 117.84 118.40 0.1M
2021-05-28 119.34 119.38 118.62 118.70 0.0M
2021-05-27 118.34 119.25 117.95 118.86 0.0M
2021-05-26 118.16 118.78 117.88 118.37 0.0M
2021-05-25 118.37 118.82 117.58 117.75 0.0M
2021-05-24 116.97 118.37 116.97 117.94 0.1M
2021-05-21 116.83 117.23 115.92 115.92 0.0M
2021-05-20 114.31 116.41 114.31 116.11 0.1M
2021-05-19 111.04 113.79 110.78 113.72 0.1M
2021-05-18 114.02 114.55 113.21 113.21 0.0M
2021-05-17 113.18 113.62 112.42 113.55 0.1M
2021-05-14 112.05 114.27 111.66 114.05 0.0M
2021-05-13 110.88 112.14 109.84 110.92 0.1M
2021-05-12 112.10 112.38 109.76 109.97 0.1M
2021-05-11 110.94 114.17 110.73 113.85 0.2M
2021-05-10 116.02 116.02 113.59 113.65 0.1M
2021-05-07 116.38 117.11 115.80 116.47 0.0M
2021-05-06 115.47 115.47 113.53 115.44 0.1M
2021-05-05 116.80 116.91 115.27 115.94 0.0M
2021-05-04 116.71 116.71 114.27 115.88 0.1M
2021-05-03 118.74 119.00 117.16 117.42 0.1M
2021-04-30 119.60 119.74 118.08 118.30 0.0M
2021-04-29 122.18 122.18 119.58 120.72 0.0M
2021-04-28 121.87 121.87 121.13 121.19 0.0M
2021-04-27 122.73 122.81 121.66 122.18 0.1M
2021-04-26 121.23 122.72 121.23 122.66 0.0M
2021-04-23 119.54 121.28 119.54 120.97 0.0M
2021-04-22 119.67 120.64 118.43 118.84 0.0M
2021-04-21 117.51 119.14 117.26 119.14 0.0M
2021-04-20 118.92 119.12 117.13 117.71 0.1M
2021-04-19 120.18 120.54 118.59 119.17 0.1M
2021-04-16 121.39 121.39 120.06 120.62 0.1M
2021-04-15 120.40 121.17 120.05 120.99 0.0M
2021-04-14 119.97 121.09 119.10 119.25 0.0M
2021-04-13 119.80 120.14 118.98 119.98 0.1M
2021-04-12 119.29 119.55 118.61 119.43 0.0M
2021-04-09 119.24 119.79 118.59 119.79 0.0M
2021-04-08 119.20 119.73 118.71 119.70 0.1M
2021-04-07 118.60 118.90 117.68 117.95 0.2M
2021-04-06 117.99 119.36 117.86 118.60 0.1M
2021-04-05 118.10 118.37 116.99 118.21 0.1M
2021-04-01 115.43 116.86 115.43 116.73 0.3M
2021-03-31 111.74 114.52 111.74 113.63 0.1M
2021-03-30 110.03 111.20 109.31 110.98 0.1M
2021-03-29 112.26 112.66 110.13 110.68 0.1M
2021-03-26 109.96 112.66 109.96 112.66 0.1M
2021-03-25 108.28 110.29 107.34 110.01 0.1M
2021-03-24 113.29 113.29 109.78 109.81 0.1M
2021-03-23 114.06 114.11 111.66 112.05 0.2M
2021-03-22 112.84 114.75 112.84 113.89 0.1M
2021-03-19 111.07 112.95 110.28 112.12 0.1M
2021-03-18 113.54 113.72 110.59 110.84 0.1M
2021-03-17 113.59 116.23 112.63 115.43 0.1M
2021-03-16 116.03 116.72 113.98 115.01 0.2M
2021-03-15 113.53 115.03 113.09 115.03 0.2M
2021-03-12 112.54 113.40 111.69 113.35 0.1M
2021-03-11 112.20 114.55 112.20 114.17 0.1M
2021-03-10 112.46 112.82 109.79 110.03 0.2M
2021-03-09 108.69 111.39 108.69 110.73 0.2M
2021-03-08 109.18 110.28 105.39 105.48 0.1M
2021-03-05 109.79 109.79 103.66 109.16 0.3M
2021-03-04 112.06 112.87 106.34 108.17 0.3M
2021-03-03 116.84 116.84 112.46 112.93 0.2M
2021-03-02 120.34 120.34 117.02 117.07 0.3M
2021-03-01 117.84 120.20 117.49 120.10 0.4M
2021-02-26 115.94 117.25 113.56 115.97 0.2M
2021-02-25 119.42 119.42 114.13 114.76 0.2M
2021-02-24 117.66 120.51 116.60 120.51 0.2M
2021-02-23 116.93 118.78 113.30 118.45 0.2M
2021-02-22 122.34 122.76 119.44 119.77 0.1M
2021-02-19 123.32 124.77 123.32 123.80 0.1M
2021-02-18 121.61 122.85 120.60 122.28 0.1M
2021-02-17 123.30 123.33 120.97 122.82 0.1M
2021-02-16 125.79 126.00 123.55 124.46 0.1M
2021-02-12 123.39 124.92 122.65 124.89 0.1M
2021-02-11 122.17 123.31 121.93 123.26 0.1M
2021-02-10 122.52 122.86 120.24 121.23 0.1M
2021-02-09 121.15 122.29 121.13 121.90 0.0M
2021-02-08 119.84 121.29 119.84 121.19 0.1M
2021-02-05 119.00 119.58 118.30 118.81 0.1M
2021-02-04 116.54 117.59 116.09 117.52 0.1M
2021-02-03 117.35 117.35 115.69 116.11 0.2M
2021-02-02 115.36 116.92 115.17 116.82 0.7M
2021-02-01 112.46 114.51 112.04 114.26 0.2M
2021-01-29 112.84 112.92 110.23 111.48 0.2M
2021-01-28 111.94 114.07 111.74 113.00 0.1M
2021-01-27 112.84 113.49 110.54 110.99 0.2M
2021-01-26 116.76 116.76 114.48 114.52 0.1M
2021-01-25 118.18 118.62 114.30 116.46 0.1M
2021-01-22 117.22 117.56 116.68 117.20 1.2M
2021-01-21 118.19 118.81 117.14 117.89 0.1M
2021-01-20 117.60 118.27 117.27 117.65 0.1M
2021-01-19 115.62 116.68 115.47 116.42 0.1M
2021-01-15 115.39 115.85 113.90 114.49 0.2M
2021-01-14 115.39 116.52 115.26 115.39 0.1M
2021-01-13 115.69 115.93 114.61 114.62 0.1M
2021-01-12 115.08 115.64 114.51 115.53 0.2M
2021-01-11 113.46 115.47 112.97 114.67 0.1M
2021-01-08 114.65 115.78 113.47 114.61 0.1M
2021-01-07 110.88 113.78 110.88 113.67 0.1M
2021-01-06 110.02 111.44 109.27 109.71 0.1M
2021-01-05 109.68 111.26 109.67 111.24 0.1M
2021-01-04 112.29 112.29 108.46 109.90 0.2M