FT Vest U.S. Equity Enhance

XJAN
🏛️ 미국 →
36.00
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
2025-09-26 35.95 36.00 35.95 36.00 0.0M
2025-09-25 35.96 35.96 35.92 35.94 0.0M
2025-09-24 35.98 36.00 35.92 36.00 0.5M
2025-09-23 35.99 36.03 35.94 35.97 0.2M
2025-09-22 35.98 35.99 35.98 35.99 0.0M
2025-09-19 35.96 35.97 35.94 35.97 0.0M
2025-09-18 35.93 35.94 35.93 35.93 0.0M
2025-09-17 35.88 35.90 35.85 35.90 0.0M
2025-09-16 35.91 35.91 35.89 35.89 0.0M
2025-09-15 35.91 35.91 35.90 35.90 0.0M
2025-09-12 35.90 35.90 35.88 35.89 0.0M
2025-09-11 35.87 35.87 35.87 35.87 0.0M
2025-09-10 35.84 35.84 35.81 35.81 0.0M
2025-09-09 35.77 35.78 35.77 35.78 0.0M
2025-09-08 35.77 35.77 35.76 35.76 0.0M
2025-09-05 35.80 35.80 35.72 35.72 0.0M
2025-09-04 35.69 35.73 35.68 35.73 0.0M
2025-09-03 35.62 35.64 35.62 35.64 0.0M
2025-09-02 35.49 35.57 35.47 35.57 0.0M
2025-08-29 35.65 35.65 35.65 35.65 0.0M
2025-08-28 35.70 35.70 35.70 35.70 0.0M
2025-08-27 35.67 35.67 35.65 35.67 0.0M
2025-08-26 35.61 35.64 35.61 35.64 0.0M
2025-08-25 35.61 35.61 35.60 35.60 0.0M
2025-08-22 35.59 35.64 35.59 35.63 0.0M
2025-08-21 35.48 35.48 35.45 35.45 0.0M
2025-08-20 35.44 35.51 35.44 35.50 0.0M
2025-08-19 35.53 35.54 35.52 35.52 0.0M
2025-08-18 35.54 35.57 35.54 35.57 0.0M
2025-08-15 35.57 35.57 35.56 35.56 0.0M
2025-08-14 35.57 35.59 35.54 35.59 0.0M
2025-08-13 35.61 35.61 35.55 35.58 0.0M
2025-08-12 35.50 35.55 35.50 35.55 0.0M
2025-08-11 35.47 35.47 35.42 35.42 0.0M
2025-08-08 35.43 35.45 35.43 35.45 0.0M
2025-08-07 35.43 35.43 35.30 35.33 0.0M
2025-08-06 35.28 35.36 35.28 35.36 0.0M
2025-08-05 35.23 35.27 35.23 35.26 0.0M
2025-08-04 35.28 35.29 35.28 35.29 0.0M
2025-08-01 35.12 35.13 35.07 35.10 0.0M
2025-07-31 35.37 35.37 35.29 35.29 0.0M
2025-07-30 35.38 35.38 35.31 35.33 0.0M
2025-07-29 35.34 35.38 35.34 35.34 0.0M
2025-07-28 35.39 35.39 35.35 35.38 0.0M
2025-07-25 35.36 35.36 35.36 35.36 0.0M
2025-07-24 35.32 35.32 35.31 35.31 0.0M
2025-07-23 35.24 35.31 35.24 35.31 0.0M
2025-07-22 35.14 35.21 35.14 35.21 0.0M
2025-07-21 35.22 35.24 35.19 35.20 0.0M
2025-07-18 35.14 35.16 35.11 35.15 0.0M
2025-07-17 35.07 35.14 35.06 35.14 0.0M
2025-07-16 35.05 35.06 34.97 35.06 0.0M
2025-07-15 35.11 35.11 35.02 35.05 0.0M
2025-07-14 35.03 35.09 35.03 35.09 0.0M
2025-07-11 35.09 35.09 35.09 35.09 0.0M
2025-07-10 35.06 35.12 35.06 35.10 0.0M
2025-07-09 35.02 35.09 34.99 35.05 0.0M
2025-07-08 34.95 34.98 34.95 34.98 0.0M
2025-07-07 35.15 35.15 34.98 34.98 0.0M
2025-07-03 35.09 35.10 35.01 35.05 0.0M
2025-07-02 34.97 35.00 34.95 34.97 0.0M
2025-07-01 34.88 34.92 34.85 34.92 0.0M
2025-06-30 34.86 34.92 34.86 34.92 0.0M
2025-06-27 34.83 34.86 34.83 34.86 0.0M
2025-06-26 34.75 34.83 34.75 34.79 0.0M
2025-06-25 34.61 34.68 34.61 34.68 0.0M
2025-06-24 34.60 34.68 34.54 34.68 0.0M
2025-06-23 34.35 34.49 34.29 34.49 0.0M
2025-06-20 34.36 34.36 34.31 34.31 0.0M
2025-06-18 34.39 34.39 34.33 34.33 0.0M
2025-06-17 34.38 34.39 34.27 34.30 0.0M
2025-06-16 34.46 34.48 34.44 34.46 0.0M
2025-06-13 34.36 34.36 34.26 34.26 0.0M
2025-06-12 34.48 34.48 34.46 34.46 0.0M
2025-06-11 34.47 34.47 34.42 34.42 0.0M
2025-06-10 34.37 34.44 34.37 34.44 0.0M
2025-06-09 34.34 34.37 34.34 34.37 0.0M
2025-06-06 34.36 34.36 34.36 34.36 0.0M
2025-06-05 34.20 34.34 34.17 34.18 0.0M
2025-06-04 34.25 34.36 34.25 34.27 0.0M
2025-06-03 34.23 34.29 34.23 34.25 0.0M
2025-06-02 34.05 34.14 34.05 34.14 0.0M
2025-05-30 34.05 34.11 34.00 34.11 0.0M
2025-05-29 34.01 34.11 33.99 34.07 0.0M
2025-05-28 34.06 34.06 34.00 34.00 0.0M
2025-05-27 33.88 34.08 33.88 34.08 0.0M
2025-05-23 33.60 33.82 33.60 33.73 0.0M
2025-05-22 33.83 33.94 33.83 33.85 0.0M
2025-05-21 34.10 34.13 33.82 33.86 0.0M
2025-05-20 34.16 34.16 34.08 34.11 0.0M
2025-05-19 34.12 34.20 34.09 34.14 0.0M
2025-05-16 34.09 34.16 34.09 34.13 0.0M
2025-05-15 33.92 34.03 33.87 34.02 0.0M
2025-05-14 33.97 33.97 33.96 33.96 0.0M
2025-05-13 33.95 34.05 33.95 34.02 0.0M
2025-05-12 33.75 33.83 33.71 33.83 0.0M
2025-05-09 33.28 33.28 33.28 33.28 0.0M
2025-05-08 33.31 33.38 33.28 33.28 0.0M
2025-05-07 33.20 33.20 33.15 33.15 0.0M
2025-05-06 33.18 33.19 33.10 33.10 0.0M
2025-05-05 33.22 33.31 33.19 33.19 0.0M
2025-05-02 33.19 33.32 33.19 33.32 0.0M
2025-05-01 33.13 33.20 33.09 33.09 0.0M
2025-04-30 32.67 33.00 32.67 33.00 0.0M
2025-04-29 32.83 32.96 32.83 32.96 0.0M
2025-04-28 32.79 32.88 32.77 32.88 0.0M
2025-04-25 32.69 32.85 32.69 32.85 0.0M
2025-04-24 32.51 32.70 32.51 32.70 0.0M
2025-04-23 32.42 32.43 32.26 32.36 0.0M
2025-04-22 31.93 32.13 31.84 32.04 0.0M
2025-04-21 31.41 31.59 31.41 31.59 0.0M
2025-04-17 31.95 32.01 31.95 32.01 0.0M
2025-04-16 32.19 32.19 31.83 31.96 0.0M
2025-04-15 32.45 32.53 32.33 32.40 0.0M
2025-04-14 32.47 32.52 32.33 32.41 0.0M
2025-04-11 31.78 32.20 31.77 32.16 0.0M
2025-04-10 32.26 32.26 31.39 31.85 0.2M
2025-04-09 30.89 32.56 30.77 32.56 0.0M
2025-04-08 31.72 31.72 30.82 30.82 0.0M
2025-04-07 30.55 31.67 30.36 31.20 0.0M
2025-04-04 31.85 31.88 31.21 31.21 0.0M
2025-04-03 32.57 32.61 32.41 32.41 0.0M
2025-04-02 33.34 33.34 33.34 33.34 0.0M
2025-04-01 33.20 33.20 33.07 33.16 0.0M
2025-03-31 32.93 33.13 32.90 33.13 0.0M
2025-03-28 33.04 33.04 33.04 33.04 0.0M
2025-03-27 33.50 33.50 33.39 33.39 0.0M
2025-03-26 33.59 33.59 33.36 33.43 0.0M
2025-03-25 33.67 33.67 33.58 33.63 0.0M
2025-03-24 33.57 33.61 33.51 33.60 0.0M
2025-03-21 33.13 33.28 33.11 33.28 0.0M
2025-03-20 33.30 33.33 33.20 33.27 0.0M
2025-03-19 33.26 33.40 33.22 33.28 0.0M
2025-03-18 33.03 33.14 33.03 33.10 0.0M
2025-03-17 33.28 33.37 33.18 33.31 0.0M
2025-03-14 33.01 33.16 33.01 33.16 0.0M
2025-03-13 32.87 32.89 32.74 32.75 0.0M
2025-03-12 32.98 33.04 32.88 33.01 0.0M
2025-03-11 32.94 33.04 32.84 32.91 0.0M
2025-03-10 33.21 33.25 33.00 33.00 0.0M
2025-03-07 33.28 33.51 33.28 33.51 0.0M
2025-03-06 33.42 33.51 33.32 33.36 0.0M
2025-03-05 33.55 33.69 33.42 33.66 0.0M
2025-03-04 33.53 33.72 33.36 33.48 0.0M
2025-03-03 33.99 33.99 33.63 33.63 0.0M
2025-02-28 33.67 33.90 33.65 33.90 0.0M
2025-02-27 33.92 33.93 33.67 33.67 0.0M
2025-02-26 33.96 34.02 33.87 33.91 0.0M
2025-02-25 33.91 33.96 33.81 33.88 0.0M
2025-02-24 34.13 34.13 33.94 33.99 0.0M
2025-02-21 34.16 34.18 33.97 34.01 0.0M
2025-02-20 34.13 34.21 34.12 34.21 0.0M
2025-02-19 34.14 34.26 34.14 34.26 0.0M
2025-02-18 34.19 34.26 34.13 34.24 0.1M
2025-02-14 34.20 34.22 34.16 34.19 0.0M
2025-02-13 34.14 34.19 34.05 34.19 0.0M
2025-02-12 34.00 34.08 33.94 34.05 0.0M
2025-02-11 34.00 34.12 34.00 34.11 0.0M
2025-02-10 34.03 34.10 34.03 34.05 0.0M
2025-02-07 34.13 34.13 34.00 34.03 0.0M
2025-02-06 34.07 34.12 34.07 34.07 0.0M
2025-02-05 33.97 34.08 33.97 34.06 0.0M
2025-02-04 34.00 34.01 33.95 33.98 0.0M
2025-02-03 33.81 33.97 33.77 33.92 0.1M
2025-01-31 34.13 34.16 33.96 33.96 0.0M
2025-01-30 34.06 34.10 34.00 34.04 0.0M
2025-01-29 33.99 34.04 33.92 33.99 0.0M
2025-01-28 33.95 34.06 33.93 34.03 0.0M
2025-01-27 33.80 33.93 33.79 33.87 0.0M
2025-01-24 34.11 34.14 34.04 34.08 0.0M
2025-01-23 33.98 34.10 33.98 34.07 0.0M
2025-01-22 33.99 34.06 33.99 34.02 0.0M
2025-01-21 34.02 34.02 33.74 34.01 0.3M
2025-01-17 33.86 33.90 33.85 33.85 0.0M
2025-01-16 33.84 33.84 33.80 33.84 0.0M
2025-01-15 33.79 33.87 33.79 33.84 0.0M
2025-01-14 33.80 33.87 33.80 33.83 0.0M
2025-01-13 33.79 33.83 33.79 33.83 0.0M
2025-01-10 33.77 33.86 33.77 33.82 0.0M
2025-01-08 33.73 33.84 33.73 33.78 0.0M
2025-01-07 33.76 33.81 33.76 33.81 0.0M
2025-01-06 33.71 33.80 33.71 33.80 0.0M
2025-01-03 33.75 33.80 33.74 33.80 0.1M
2025-01-02 33.74 33.78 33.73 33.73 0.1M