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 21,369.82 21,369.82 21,331.55 21,336.01 0.0K
09:35 21,332.58 21,337.23 21,319.17 21,319.17 0.0K
09:40 21,315.79 21,315.79 21,296.49 21,297.36 0.0K
09:45 21,296.14 21,302.29 21,280.82 21,302.29 0.0K
09:50 21,302.68 21,302.68 21,288.79 21,288.79 0.0K
09:55 21,288.58 21,292.71 21,281.51 21,292.57 0.0K
10:00 21,295.53 21,321.91 21,292.56 21,292.56 0.0K
10:05 21,292.00 21,293.90 21,271.17 21,274.07 0.0K
10:10 21,274.64 21,284.56 21,271.93 21,275.19 0.0K
10:15 21,275.59 21,276.16 21,243.58 21,243.58 0.0K
10:20 21,242.50 21,242.50 21,226.69 21,228.70 0.0K
10:25 21,228.73 21,229.29 21,204.69 21,206.39 0.0K
10:30 21,206.55 21,206.75 21,182.94 21,182.94 0.0K
10:35 21,180.00 21,180.00 21,166.99 21,168.22 0.0K
10:40 21,168.37 21,169.26 21,156.66 21,156.66 0.0K
10:45 21,158.07 21,178.97 21,158.07 21,176.44 0.0K
10:50 21,175.65 21,181.05 21,172.58 21,181.05 0.0K
10:55 21,181.30 21,189.20 21,181.30 21,189.20 0.0K
11:00 21,190.18 21,199.98 21,190.18 21,197.40 0.0K
11:05 21,195.90 21,196.68 21,191.16 21,191.67 0.0K
11:10 21,191.71 21,197.76 21,190.60 21,197.62 0.0K
11:15 21,197.57 21,203.41 21,196.65 21,203.41 0.0K
11:20 21,202.91 21,209.88 21,202.91 21,209.74 0.0K
11:25 21,211.36 21,224.38 21,211.36 21,224.38 0.0K
11:30 21,225.01 21,226.43 21,221.16 21,223.47 0.0K
11:35 21,223.72 21,224.70 21,218.73 21,218.73 0.0K
11:40 21,218.70 21,218.70 21,198.27 21,198.27 0.0K
11:45 21,198.13 21,198.13 21,187.85 21,187.85 0.0K
11:50 21,186.97 21,189.37 21,186.73 21,188.26 0.0K
11:55 21,189.27 21,189.27 21,180.22 21,180.64 0.0K
12:00 21,180.20 21,182.55 21,176.86 21,178.14 0.0K
12:05 21,178.82 21,184.63 21,176.97 21,184.63 0.0K
12:10 21,185.33 21,193.88 21,185.33 21,191.93 0.0K
12:15 21,192.03 21,193.58 21,183.48 21,183.48 0.0K
12:20 21,182.96 21,182.96 21,175.92 21,178.09 0.0K
12:25 21,179.63 21,190.92 21,179.63 21,190.92 0.0K
12:30 21,190.32 21,194.45 21,190.02 21,192.96 0.0K
12:35 21,193.05 21,193.41 21,191.85 21,192.89 0.0K
12:40 21,193.03 21,193.25 21,187.34 21,187.64 0.0K
12:45 21,187.71 21,187.71 21,182.25 21,182.52 0.0K
12:50 21,181.92 21,182.12 21,171.35 21,171.35 0.0K
12:55 21,171.05 21,171.78 21,166.35 21,166.35 0.0K
13:00 21,166.93 21,171.70 21,158.99 21,171.70 0.0K
13:05 21,172.38 21,172.38 21,168.49 21,168.58 0.0K
13:10 21,168.38 21,171.03 21,164.21 21,164.21 0.0K
13:15 21,163.82 21,167.95 21,163.82 21,165.94 0.0K
13:20 21,165.91 21,171.79 21,165.91 21,171.79 0.0K
13:25 21,171.76 21,184.42 21,171.76 21,184.42 0.0K
13:30 21,184.08 21,186.39 21,181.88 21,186.12 0.0K
13:35 21,186.19 21,196.22 21,185.90 21,196.22 0.0K
13:40 21,196.62 21,202.42 21,196.41 21,202.42 0.0K
13:45 21,202.56 21,203.67 21,200.08 21,201.49 0.0K
13:50 21,201.18 21,201.18 21,198.93 21,199.59 0.0K
13:55 21,199.64 21,201.83 21,199.19 21,200.25 0.0K
14:00 21,200.33 21,209.75 21,200.33 21,209.75 0.0K
14:05 21,209.43 21,209.54 21,207.13 21,209.47 0.0K
14:10 21,209.73 21,210.63 21,207.21 21,210.02 0.0K
14:15 21,209.64 21,214.30 21,209.64 21,213.72 0.0K
14:20 21,213.87 21,219.45 21,212.26 21,219.45 0.0K
14:25 21,219.43 21,220.90 21,218.26 21,220.79 0.0K
14:30 21,220.84 21,222.45 21,218.93 21,218.98 0.0K
14:35 21,218.60 21,218.60 21,212.55 21,214.68 0.0K
14:40 21,214.40 21,217.72 21,213.61 21,213.69 0.0K
14:45 21,213.20 21,217.47 21,213.20 21,215.12 0.0K
14:50 21,214.08 21,215.21 21,212.90 21,213.02 0.0K
14:55 21,213.40 21,215.64 21,212.84 21,215.14 0.0K
15:00 21,214.98 21,219.65 21,214.98 21,218.56 0.0K
15:05 21,218.04 21,218.04 21,202.79 21,202.79 0.0K
15:10 21,202.68 21,202.68 21,187.63 21,187.63 0.0K
15:15 21,186.40 21,189.38 21,186.16 21,189.38 0.0K
15:20 21,189.21 21,191.70 21,189.21 21,189.70 0.0K
15:25 21,189.59 21,190.81 21,187.51 21,187.51 0.0K
15:30 21,187.13 21,187.26 21,175.78 21,175.78 0.0K
15:35 21,175.20 21,175.20 21,169.07 21,169.07 0.0K
15:40 21,169.27 21,170.10 21,161.46 21,170.10 0.0K
15:45 21,173.11 21,203.86 21,173.11 21,203.18 0.0K
15:50 21,203.65 21,209.36 21,203.65 21,205.11 0.0K
15:55 21,207.83 21,217.20 21,196.93 21,199.24 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음