FTSE RAFI US Mid Small 1500 (FTFR15)

FTFR15
🏛️ 미국 →
21,397.50
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 21,351.82 21,404.32 21,351.82 21,356.33 0.0K
09:35 21,354.37 21,354.37 21,325.88 21,325.88 0.0K
09:40 21,324.69 21,326.23 21,284.25 21,284.25 0.0K
09:45 21,283.63 21,283.63 21,251.99 21,280.69 0.0K
09:50 21,281.01 21,281.01 21,258.43 21,265.01 0.0K
09:55 21,265.80 21,273.70 21,265.70 21,268.79 0.0K
10:00 21,269.16 21,269.16 21,244.01 21,245.05 0.0K
10:05 21,245.09 21,246.08 21,239.65 21,241.39 0.0K
10:10 21,241.28 21,245.04 21,234.15 21,234.15 0.0K
10:15 21,231.97 21,232.26 21,220.38 21,220.86 0.0K
10:20 21,220.33 21,232.65 21,218.03 21,230.85 0.0K
10:25 21,229.00 21,239.05 21,227.33 21,239.05 0.0K
10:30 21,239.65 21,249.06 21,239.65 21,248.87 0.0K
10:35 21,250.35 21,272.78 21,250.35 21,272.78 0.0K
10:40 21,272.18 21,286.07 21,271.96 21,286.07 0.0K
10:45 21,287.84 21,299.94 21,287.84 21,299.10 0.0K
10:50 21,298.95 21,312.25 21,298.95 21,312.16 0.0K
10:55 21,315.03 21,322.76 21,315.03 21,322.62 0.0K
11:00 21,323.04 21,342.28 21,323.04 21,341.20 0.0K
11:05 21,341.86 21,344.59 21,341.86 21,343.72 0.0K
11:10 21,344.82 21,350.65 21,344.82 21,349.94 0.0K
11:15 21,349.32 21,349.70 21,342.13 21,342.74 0.0K
11:20 21,341.77 21,350.58 21,340.92 21,349.52 0.0K
11:25 21,351.62 21,353.57 21,348.51 21,353.57 0.0K
11:30 21,353.41 21,353.41 21,340.69 21,340.69 0.0K
11:35 21,339.47 21,340.74 21,328.78 21,328.78 0.0K
11:40 21,328.88 21,328.88 21,325.46 21,327.31 0.0K
11:45 21,326.25 21,326.25 21,310.85 21,313.89 0.0K
11:50 21,314.59 21,318.28 21,314.27 21,315.07 0.0K
11:55 21,315.05 21,315.54 21,313.64 21,314.28 0.0K
12:00 21,314.76 21,315.83 21,312.69 21,315.74 0.0K
12:05 21,313.42 21,313.42 21,306.44 21,306.44 0.0K
12:10 21,306.09 21,310.40 21,305.67 21,310.27 0.0K
12:15 21,310.70 21,310.70 21,303.29 21,303.44 0.0K
12:20 21,303.07 21,304.05 21,300.74 21,304.05 0.0K
12:25 21,304.24 21,308.96 21,304.24 21,306.92 0.0K
12:30 21,307.01 21,312.36 21,307.01 21,312.36 0.0K
12:35 21,312.29 21,313.18 21,304.72 21,306.44 0.0K
12:40 21,306.25 21,311.11 21,306.25 21,309.65 0.0K
12:45 21,308.82 21,308.82 21,298.02 21,299.20 0.0K
12:50 21,300.22 21,306.69 21,300.22 21,306.69 0.0K
12:55 21,307.63 21,308.98 21,306.40 21,308.98 0.0K
13:00 21,310.46 21,313.39 21,310.16 21,311.31 0.0K
13:05 21,311.22 21,311.83 21,308.66 21,311.56 0.0K
13:10 21,310.35 21,316.18 21,310.35 21,316.18 0.0K
13:15 21,316.74 21,325.06 21,316.74 21,325.06 0.0K
13:20 21,326.05 21,341.93 21,326.05 21,341.93 0.0K
13:25 21,342.19 21,342.19 21,338.96 21,340.58 0.0K
13:30 21,341.43 21,344.18 21,340.25 21,340.25 0.0K
13:35 21,340.28 21,340.28 21,336.53 21,336.98 0.0K
13:40 21,337.00 21,337.00 21,332.07 21,333.47 0.0K
13:45 21,333.68 21,335.31 21,328.67 21,328.67 0.0K
13:50 21,327.97 21,327.97 21,309.35 21,310.68 0.0K
13:55 21,311.32 21,311.32 21,301.75 21,302.16 0.0K
14:00 21,302.84 21,306.16 21,301.93 21,302.23 0.0K
14:05 21,302.14 21,302.14 21,298.41 21,298.68 0.0K
14:10 21,298.73 21,309.18 21,298.73 21,309.18 0.0K
14:15 21,309.56 21,327.19 21,309.56 21,327.19 0.0K
14:20 21,327.53 21,339.55 21,327.38 21,339.55 0.0K
14:25 21,341.03 21,350.53 21,341.03 21,350.53 0.0K
14:30 21,351.04 21,360.14 21,351.04 21,359.67 0.0K
14:35 21,359.22 21,363.40 21,359.22 21,363.08 0.0K
14:40 21,363.09 21,363.09 21,359.92 21,362.08 0.0K
14:45 21,362.19 21,369.15 21,362.19 21,368.99 0.0K
14:50 21,369.36 21,372.95 21,368.48 21,369.08 0.0K
14:55 21,369.01 21,375.46 21,369.01 21,374.38 0.0K
15:00 21,374.28 21,374.28 21,368.81 21,368.81 0.0K
15:05 21,368.92 21,369.42 21,361.64 21,363.59 0.0K
15:10 21,363.15 21,363.15 21,354.61 21,357.96 0.0K
15:15 21,357.65 21,363.22 21,356.79 21,358.04 0.0K
15:20 21,356.49 21,356.49 21,346.76 21,347.18 0.0K
15:25 21,347.40 21,347.40 21,336.50 21,337.80 0.0K
15:30 21,338.26 21,342.42 21,333.03 21,333.03 0.0K
15:35 21,332.29 21,334.96 21,332.29 21,333.08 0.0K
15:40 21,332.23 21,348.81 21,330.95 21,348.81 0.0K
15:45 21,349.31 21,369.97 21,349.31 21,369.97 0.0K
15:50 21,369.88 21,371.13 21,360.80 21,362.92 0.0K
15:55 21,364.15 21,374.75 21,357.55 21,369.84 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음