FTSE RAFI US Mid Small 1500 (FTFR15)

FTFR15
🏛️ 미국 →
21,405.20
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 20,171.45 20,379.39 20,157.02 20,208.73 0.0M
2024-12-30 20,291.96 20,291.96 19,948.72 20,171.45 0.0M
2024-12-27 20,587.01 20,587.01 20,130.10 20,291.96 0.0M
2024-12-26 20,441.84 20,598.97 20,309.34 20,587.01 0.0M
2024-12-24 20,251.97 20,441.84 20,235.11 20,441.84 0.0M
2024-12-23 20,289.03 20,289.03 20,110.81 20,251.97 0.0M
2024-12-20 20,126.52 20,494.42 19,913.74 20,289.03 0.0M
2024-12-19 20,202.68 20,518.29 20,103.34 20,126.52 0.0M
2024-12-18 21,090.16 21,225.85 20,093.42 20,202.68 0.0M
2024-12-17 21,335.34 21,335.34 21,055.00 21,090.16 0.0M
2024-12-16 21,262.41 21,406.29 21,208.84 21,335.34 0.0M
2024-12-13 21,397.52 21,397.52 21,157.15 21,262.41 0.0M
2024-12-12 21,643.93 21,643.93 21,394.16 21,397.52 0.0M
2024-12-11 21,498.83 21,749.24 21,498.83 21,643.93 0.0M
2024-12-10 21,550.28 21,657.45 21,449.02 21,498.83 0.0M
2024-12-09 21,659.15 21,847.33 21,550.22 21,550.28 0.0M
2024-12-06 21,633.64 21,770.50 21,597.12 21,659.15 0.0M
2024-12-05 21,859.45 21,859.59 21,626.02 21,633.64 0.0M
2024-12-04 21,749.32 21,869.79 21,727.41 21,859.45 0.0M
2024-12-03 21,861.54 21,867.53 21,694.39 21,749.32 0.0M
2024-12-02 21,792.87 21,923.34 21,692.21 21,861.54 0.0M
2024-11-29 21,756.66 21,913.95 21,756.66 21,792.87 0.0M
2024-11-27 21,760.35 21,969.32 21,754.06 21,756.66 0.0M
2024-11-26 21,919.94 21,919.94 21,701.66 21,760.35 0.0M
2024-11-25 21,594.84 22,118.54 21,594.84 21,919.94 0.0M
2024-11-22 21,233.41 21,610.33 21,233.41 21,594.84 0.0M
2024-11-21 20,897.03 21,283.58 20,897.03 21,233.41 0.0M
2024-11-20 20,872.31 20,898.05 20,709.55 20,897.03 0.0M
2024-11-19 20,760.11 20,875.33 20,554.48 20,872.31 0.0M
2024-11-18 20,723.86 20,891.97 20,723.86 20,760.11 0.0M
2024-11-15 20,972.49 21,035.32 20,674.88 20,723.86 0.0M
2024-11-14 21,216.24 21,304.45 20,937.12 20,972.49 0.0M
2024-11-13 21,409.30 21,569.76 21,210.83 21,216.24 0.0M
2024-11-12 21,713.48 21,713.48 21,350.82 21,409.30 0.0M
2024-11-11 21,416.82 21,760.56 21,416.82 21,713.48 0.0M
2024-11-08 21,313.95 21,442.60 21,266.93 21,416.82 0.0M
2024-11-07 21,429.82 21,497.45 21,274.57 21,313.95 0.0M
2024-11-06 20,338.95 21,440.56 20,338.95 21,429.82 0.0M
2024-11-05 19,952.99 20,339.12 19,922.85 20,338.95 0.0M
2024-11-04 19,883.30 20,093.99 19,834.38 19,952.99 0.0M
2024-11-01 19,817.15 20,054.55 19,817.15 19,883.30 0.0M
2024-10-31 20,133.70 20,133.70 19,817.07 19,817.15 0.0M
2024-10-30 20,118.96 20,359.66 20,063.61 20,133.70 0.0M
2024-10-29 20,169.14 20,169.14 19,999.10 20,118.96 0.0M
2024-10-28 19,868.40 20,195.12 19,868.40 20,169.14 0.0M
2024-10-25 19,950.74 20,111.74 19,849.91 19,868.40 0.0M
2024-10-24 19,903.64 19,988.73 19,833.84 19,950.74 0.0M
2024-10-23 20,042.63 20,042.63 19,739.80 19,903.64 0.0M
2024-10-22 20,137.08 20,137.08 20,000.67 20,042.63 0.0M
2024-10-21 20,459.67 20,463.95 20,137.04 20,137.08 0.0M
2024-10-18 20,502.28 20,552.09 20,453.92 20,459.67 0.0M
2024-10-17 20,520.05 20,549.27 20,403.29 20,502.28 0.0M
2024-10-16 20,260.40 20,557.79 20,260.40 20,520.05 0.0M
2024-10-15 20,246.56 20,456.76 20,205.80 20,260.40 0.0M
2024-10-14 20,168.56 20,261.55 20,091.15 20,246.56 0.0M
2024-10-11 19,801.62 20,169.59 19,801.62 20,168.56 0.0M
2024-10-10 19,893.79 19,893.79 19,657.90 19,801.62 0.0M
2024-10-09 19,836.71 20,011.60 19,804.74 19,893.79 0.0M
2024-10-08 19,833.93 19,886.42 19,776.82 19,836.71 0.0M
2024-10-07 20,024.96 20,024.96 19,726.33 19,833.93 0.0M
2024-10-04 19,733.23 20,033.71 19,733.23 20,024.96 0.0M
2024-10-03 19,863.18 19,863.18 19,676.93 19,733.23 0.0M
2024-10-02 19,864.69 19,962.54 19,790.94 19,863.18 0.0M
2024-10-01 20,132.79 20,132.79 19,776.54 19,864.69 0.0M
2024-09-30 20,065.28 20,145.03 19,962.83 20,132.79 0.0M
2024-09-27 19,955.81 20,231.66 19,955.81 20,065.28 0.0M
2024-09-26 19,809.79 20,074.93 19,809.79 19,955.81 0.0M
2024-09-25 20,063.77 20,063.77 19,806.80 19,809.79 0.0M
2024-09-24 20,012.78 20,122.29 19,993.23 20,063.77 0.0M
2024-09-23 20,037.96 20,135.30 19,961.39 20,012.78 0.0M
2024-09-20 20,285.52 20,285.52 20,037.32 20,037.96 0.0M
2024-09-19 19,909.90 20,363.58 19,909.90 20,285.52 0.0M
2024-09-18 19,918.97 20,378.98 19,856.56 19,909.90 0.0M
2024-09-17 19,740.69 20,113.15 19,740.69 19,918.97 0.0M
2024-09-16 19,667.14 19,756.27 19,647.91 19,740.69 0.0M
2024-09-13 19,218.27 19,671.75 19,218.27 19,667.14 0.0M
2024-09-12 18,992.73 19,296.03 18,984.63 19,218.27 0.0M
2024-09-11 18,917.51 19,003.71 18,581.18 18,992.73 0.0M
2024-09-10 18,922.79 18,959.94 18,702.85 18,917.51 0.0M
2024-09-09 18,906.51 19,075.73 18,906.51 18,922.79 0.0M
2024-09-06 19,254.13 19,318.60 18,879.29 18,906.51 0.0M
2024-09-05 19,320.81 19,410.72 19,199.58 19,254.13 0.0M
2024-09-04 19,392.74 19,528.64 19,282.42 19,320.81 0.0M
2024-09-03 19,952.49 19,952.49 19,353.47 19,392.74 0.0M
2024-08-30 19,864.99 19,966.44 19,745.66 19,952.49 0.0M
2024-08-29 19,731.99 20,033.88 19,731.99 19,864.99 0.0M
2024-08-28 19,857.86 19,859.40 19,652.89 19,731.99 0.0M
2024-08-27 19,953.85 19,953.85 19,787.55 19,857.86 0.0M
2024-08-26 19,946.94 20,113.68 19,946.94 19,953.85 0.0M
2024-08-23 19,358.53 20,003.98 19,358.53 19,946.94 0.0M
2024-08-22 19,519.11 19,560.21 19,341.50 19,358.53 0.0M
2024-08-21 19,283.67 19,526.03 19,283.67 19,519.11 0.0M
2024-08-20 19,535.78 19,535.78 19,253.12 19,283.67 0.0M
2024-08-19 19,320.28 19,535.78 19,320.28 19,535.78 0.0M
2024-08-16 19,225.63 19,368.66 19,185.40 19,320.28 0.0M
2024-08-15 18,789.24 19,312.54 18,789.24 19,225.63 0.0M
2024-08-14 18,861.11 18,944.57 18,716.80 18,789.24 0.0M
2024-08-13 18,526.90 18,891.43 18,526.90 18,861.11 0.0M
2024-08-12 18,713.23 18,746.19 18,485.71 18,526.90 0.0M
2024-08-09 18,768.09 18,789.29 18,598.87 18,713.23 0.0M
2024-08-08 18,328.98 18,777.49 18,328.98 18,768.09 0.0M
2024-08-07 18,580.12 18,837.43 18,321.86 18,328.98 0.0M
2024-08-06 18,407.76 18,764.39 18,364.06 18,580.12 0.0M
2024-08-05 19,007.01 19,007.01 17,993.32 18,407.76 0.0M
2024-08-02 19,647.19 19,647.19 18,846.01 19,007.01 0.0M
2024-08-01 20,221.94 20,303.98 19,501.35 19,647.19 0.0M
2024-07-31 20,111.29 20,611.52 20,111.29 20,221.94 0.0M
2024-07-30 20,051.65 20,229.03 20,021.56 20,111.29 0.0M
2024-07-29 20,213.08 20,309.04 19,989.93 20,051.65 0.0M
2024-07-26 19,898.29 20,241.84 19,898.29 20,213.08 0.0M
2024-07-25 19,642.74 20,170.69 19,642.74 19,898.29 0.0M
2024-07-24 20,063.35 20,069.87 19,641.81 19,642.74 0.0M
2024-07-23 19,878.70 20,150.91 19,780.02 20,063.35 0.0M
2024-07-22 19,560.62 19,899.11 19,478.40 19,878.70 0.0M
2024-07-19 19,616.26 19,654.14 19,539.95 19,560.62 0.0M
2024-07-18 20,033.28 20,214.90 19,622.48 19,697.36 0.0M
2024-07-17 20,170.13 20,312.11 19,996.56 20,033.28 0.0M
2024-07-16 19,501.46 20,181.17 19,501.46 20,170.13 0.0M
2024-07-15 19,223.51 19,623.26 19,223.51 19,501.46 0.0M
2024-07-12 19,037.69 19,353.31 19,037.69 19,223.51 0.0M
2024-07-11 18,420.43 19,062.77 18,420.43 19,037.69 0.0M
2024-07-10 18,237.23 18,421.24 18,237.23 18,420.43 0.0M
2024-07-09 18,338.61 18,338.61 18,186.31 18,237.23 0.0M
2024-07-08 18,249.36 18,422.55 18,249.36 18,338.61 0.0M
2024-07-05 18,391.82 18,391.82 18,202.77 18,249.36 0.0M
2024-07-03 18,347.68 18,483.02 18,347.68 18,391.82 0.0M
2024-07-02 18,273.10 18,364.34 18,273.10 18,347.68 0.0M
2024-07-01 18,470.27 18,516.19 18,233.13 18,273.10 0.0M
2024-06-28 18,325.96 18,508.96 18,325.96 18,470.27 0.0M
2024-06-27 18,212.05 18,327.00 18,205.38 18,325.96 0.0M
2024-06-26 18,188.11 18,221.36 18,096.82 18,212.05 0.0M
2024-06-25 18,312.70 18,312.70 18,143.79 18,188.11 0.0M
2024-06-24 18,207.25 18,403.33 18,207.25 18,312.70 0.0M
2024-06-21 18,181.80 18,211.92 18,104.63 18,207.82 0.0M
2024-06-20 18,221.11 18,269.85 18,142.10 18,181.80 0.0M
2024-06-18 18,205.44 18,292.58 18,194.52 18,221.11 0.0M
2024-06-17 18,078.97 18,205.44 17,964.56 18,205.44 0.0M
2024-06-14 18,348.15 18,348.15 18,019.82 18,078.97 0.0M
2024-06-13 18,567.47 18,567.47 18,253.08 18,348.15 0.0M
2024-06-12 18,312.52 18,841.62 18,312.52 18,567.47 0.0M
2024-06-11 18,362.16 18,362.16 18,157.86 18,312.52 0.0M
2024-06-10 18,348.80 18,374.63 18,190.33 18,362.16 0.0M
2024-06-07 18,574.53 18,574.53 18,323.91 18,348.80 0.0M
2024-06-06 18,663.03 18,663.03 18,535.40 18,574.53 0.0M
2024-06-05 18,435.43 18,663.03 18,435.43 18,663.03 0.0M
2024-06-04 18,690.20 18,690.20 18,419.94 18,435.43 0.0M
2024-06-03 18,774.45 18,929.52 18,607.74 18,690.20 0.0M
2024-05-31 18,622.90 18,775.40 18,608.03 18,774.45 0.0M
2024-05-30 18,430.24 18,671.49 18,430.24 18,622.90 0.0M
2024-05-29 18,700.60 18,700.60 18,425.44 18,430.24 0.0M
2024-05-28 18,753.02 18,863.55 18,648.51 18,700.60 0.0M
2024-05-24 18,596.13 18,757.34 18,596.13 18,753.02 0.0M
2024-05-23 18,915.69 18,957.71 18,532.68 18,596.13 0.0M
2024-05-22 19,051.25 19,051.25 18,860.48 18,915.69 0.0M
2024-05-21 19,085.85 19,085.85 19,013.44 19,051.25 0.0M
2024-05-20 19,092.45 19,192.74 19,081.91 19,085.85 0.0M
2024-05-17 19,087.29 19,136.31 19,057.70 19,092.45 0.0M
2024-05-16 19,141.96 19,141.96 19,074.93 19,087.29 0.0M
2024-05-15 19,057.72 19,254.65 19,057.72 19,141.96 0.0M
2024-05-14 18,829.39 19,142.07 18,829.39 19,057.72 0.0M
2024-05-13 18,750.02 18,983.87 18,750.02 18,829.39 0.0M
2024-05-10 18,848.93 18,915.97 18,694.60 18,750.02 0.0M
2024-05-09 18,624.85 18,855.19 18,616.99 18,848.93 0.0M
2024-05-08 18,652.86 18,652.86 18,481.06 18,624.85 0.0M
2024-05-07 18,642.71 18,780.79 18,642.71 18,652.86 0.0M
2024-05-06 18,434.26 18,677.97 18,434.26 18,642.71 0.0M
2024-05-03 18,263.21 18,590.86 18,263.21 18,434.26 0.0M
2024-05-02 17,948.77 18,272.92 17,948.77 18,263.21 0.0M
2024-05-01 17,869.32 18,267.08 17,869.32 17,948.77 0.0M
2024-04-30 18,200.69 18,200.69 17,869.32 17,869.32 0.0M
2024-04-29 18,103.65 18,242.10 18,103.65 18,200.69 0.0M
2024-04-26 17,968.66 18,156.61 17,968.66 18,103.65 0.0M
2024-04-25 18,125.70 18,125.70 17,796.73 17,968.66 0.0M
2024-04-24 18,149.81 18,152.15 18,002.45 18,125.70 0.0M
2024-04-23 17,830.78 18,215.94 17,830.78 18,149.81 0.0M
2024-04-22 17,686.70 17,927.69 17,677.13 17,830.78 0.0M
2024-04-19 17,537.89 17,692.49 17,477.15 17,686.70 0.0M
2024-04-18 17,529.45 17,754.57 17,505.49 17,537.89 0.0M
2024-04-17 17,668.25 17,818.88 17,527.86 17,529.45 0.0M
2024-04-16 17,787.27 17,787.27 17,559.99 17,668.25 0.0M
2024-04-15 18,026.01 18,148.73 17,727.82 17,787.27 0.0M
2024-04-12 18,360.18 18,360.18 17,966.66 18,026.01 0.0M
2024-04-11 18,272.15 18,388.10 18,183.35 18,360.18 0.0M
2024-04-10 18,788.61 18,788.61 18,160.09 18,272.15 0.0M
2024-04-09 18,695.22 18,808.65 18,672.64 18,788.61 0.0M
2024-04-08 18,575.59 18,746.66 18,575.59 18,695.22 0.0M
2024-04-05 18,504.31 18,641.25 18,448.37 18,575.59 0.0M
2024-04-04 18,668.43 18,887.64 18,475.05 18,504.31 0.0M
2024-04-03 18,561.61 18,684.56 18,465.64 18,668.43 0.0M
2024-04-02 18,859.66 18,859.66 18,479.02 18,561.61 0.0M
2024-04-01 19,054.66 19,093.35 18,843.10 18,859.66 0.0M
2024-03-28 18,920.60 19,125.57 18,920.60 19,054.66 0.0M
2024-03-27 18,498.14 18,921.68 18,498.14 18,920.60 0.0M
2024-03-26 18,545.37 18,682.68 18,498.14 18,498.14 0.0M
2024-03-25 18,574.48 18,709.07 18,545.37 18,545.37 0.0M
2024-03-22 18,810.07 18,826.82 18,572.83 18,574.48 0.0M
2024-03-21 18,628.33 18,860.30 18,628.33 18,810.07 0.0M
2024-03-20 18,273.09 18,697.94 18,213.34 18,628.33 0.0M
2024-03-19 18,152.43 18,303.08 18,079.62 18,273.09 0.0M
2024-03-18 18,235.64 18,273.35 18,149.36 18,152.43 0.0M
2024-03-15 18,195.72 18,280.53 18,093.91 18,235.64 0.0M
2024-03-14 18,539.04 18,539.04 18,088.65 18,195.72 0.0M
2024-03-13 18,510.91 18,614.60 18,475.76 18,539.04 0.0M
2024-03-12 18,487.21 18,557.61 18,397.04 18,510.91 0.0M
2024-03-11 18,635.39 18,635.39 18,437.45 18,487.21 0.0M
2024-03-08 18,645.42 18,924.01 18,578.98 18,635.39 0.0M
2024-03-07 18,483.75 18,682.24 18,483.75 18,645.42 0.0M
2024-03-06 18,349.35 18,551.60 18,349.35 18,483.75 0.0M
2024-03-05 18,521.60 18,521.60 18,299.58 18,349.35 0.0M
2024-03-04 18,546.78 18,674.33 18,505.84 18,521.60 0.0M
2024-03-01 18,408.81 18,552.47 18,344.46 18,546.78 0.0M
2024-02-29 18,236.56 18,515.03 18,236.56 18,408.81 0.0M
2024-02-28 18,379.77 18,379.77 18,217.76 18,236.56 0.0M
2024-02-27 18,219.60 18,425.99 18,219.60 18,379.77 0.0M
2024-02-26 18,128.11 18,248.55 18,105.43 18,219.60 0.0M
2024-02-23 18,091.00 18,201.99 18,041.36 18,128.11 0.0M
2024-02-22 17,925.64 18,109.65 17,925.64 18,091.00 0.0M
2024-02-21 18,032.22 18,032.22 17,814.50 17,925.64 0.0M
2024-02-20 18,262.76 18,262.76 17,976.82 18,032.22 0.0M
2024-02-16 18,536.17 18,536.17 18,262.56 18,262.76 0.0M
2024-02-15 18,086.46 18,536.17 18,086.46 18,536.17 0.0M
2024-02-14 17,667.32 18,102.39 17,667.32 18,086.46 0.0M
2024-02-13 18,328.79 18,328.79 17,547.80 17,667.32 0.0M
2024-02-12 18,037.52 18,394.75 18,037.52 18,328.79 0.0M
2024-02-09 17,814.69 18,047.43 17,814.69 18,037.52 0.0M
2024-02-08 17,551.84 17,818.15 17,542.32 17,814.69 0.0M
2024-02-07 17,576.70 17,614.18 17,461.98 17,551.84 0.0M
2024-02-06 17,433.67 17,583.67 17,418.58 17,576.70 0.0M
2024-02-05 17,688.00 17,688.00 17,306.71 17,433.67 0.0M
2024-02-02 17,751.94 17,761.28 17,509.93 17,688.00 0.0M
2024-02-01 17,503.27 17,754.25 17,420.55 17,751.94 0.0M
2024-01-31 17,926.18 17,989.33 17,497.89 17,503.27 0.0M
2024-01-30 18,051.03 18,051.03 17,883.57 17,926.18 0.0M
2024-01-29 17,780.73 18,051.97 17,750.38 18,051.03 0.0M
2024-01-26 17,749.20 17,894.21 17,744.85 17,780.73 0.0M
2024-01-25 17,625.39 17,850.99 17,625.39 17,749.20 0.0M
2024-01-24 17,749.54 17,958.64 17,607.75 17,625.39 0.0M
2024-01-23 17,823.62 17,962.80 17,714.62 17,749.54 0.0M
2024-01-22 17,484.66 17,848.75 17,484.66 17,823.62 0.0M
2024-01-19 17,263.63 17,484.66 17,209.55 17,484.66 0.0M
2024-01-18 17,148.57 17,263.63 17,064.07 17,263.63 0.0M
2024-01-17 17,278.24 17,278.24 17,031.11 17,148.57 0.0M
2024-01-16 17,481.72 17,481.72 17,225.40 17,278.24 0.0M
2024-01-12 17,510.89 17,754.21 17,449.44 17,481.72 0.0M
2024-01-11 17,604.88 17,604.88 17,311.05 17,510.89 0.0M
2024-01-10 17,555.78 17,614.49 17,457.89 17,604.88 0.0M
2024-01-09 17,759.28 17,759.28 17,494.84 17,555.78 0.0M
2024-01-08 17,480.61 17,759.28 17,441.41 17,759.28 0.0M
2024-01-05 17,508.15 17,634.08 17,399.25 17,480.61 0.0M
2024-01-04 17,543.26 17,636.62 17,503.14 17,508.15 0.0M
2024-01-03 18,009.04 18,009.04 17,541.83 17,543.26 0.0M
2024-01-02 18,164.50 18,176.30 17,929.70 18,009.04 0.0M