MarketDesk Focused U.S. Dividend ETF (FDIV)

FDIV
🏛️ 미국 →
26.93
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 26.84 26.93 26.84 26.93 0.0M
2025-09-25 26.87 26.93 26.64 26.68 0.0M
2025-09-24 26.93 26.93 26.81 26.84 0.0M
2025-09-23 26.84 26.95 26.83 26.89 0.0M
2025-09-22 26.81 26.88 26.79 26.88 0.0M
2025-09-19 26.93 26.93 26.85 26.85 0.0M
2025-09-18 26.92 26.96 26.92 26.94 0.0M
2025-09-17 26.96 27.11 26.89 26.89 0.0M
2025-09-16 26.89 26.89 26.74 26.77 0.0M
2025-09-15 27.08 27.08 26.78 26.82 0.0M
2025-09-12 27.23 27.23 27.05 27.05 0.2M
2025-09-11 27.01 27.25 27.01 27.25 0.0M
2025-09-10 26.93 27.00 26.75 26.90 0.0M
2025-09-09 26.96 27.09 26.96 27.06 0.0M
2025-09-08 26.92 27.03 26.91 27.03 0.0M
2025-09-05 27.22 27.25 26.95 27.08 0.0M
2025-09-04 27.12 27.16 27.05 27.13 0.0M
2025-09-03 27.13 27.13 26.95 27.03 0.2M
2025-09-02 27.07 27.14 27.02 27.14 0.0M
2025-08-29 27.31 27.31 27.26 27.29 0.0M
2025-08-28 27.22 27.25 27.14 27.24 0.0M
2025-08-27 27.38 27.45 27.32 27.44 0.0M
2025-08-26 27.34 27.42 27.28 27.31 0.0M
2025-08-25 27.45 27.45 27.32 27.37 0.0M
2025-08-22 27.28 27.68 27.28 27.59 0.0M
2025-08-21 27.06 27.11 27.01 27.04 0.0M
2025-08-20 27.27 27.27 27.10 27.10 0.0M
2025-08-19 27.13 27.34 27.13 27.16 0.0M
2025-08-18 27.07 27.07 26.95 26.96 0.0M
2025-08-15 27.08 27.08 26.97 27.03 0.0M
2025-08-14 26.81 26.99 26.81 26.99 0.0M
2025-08-13 26.83 27.12 26.83 27.12 0.0M
2025-08-12 26.44 26.58 26.41 26.55 0.0M
2025-08-11 26.28 26.28 26.17 26.20 0.0M
2025-08-08 26.23 26.35 26.23 26.33 0.0M
2025-08-07 26.45 26.45 26.14 26.17 0.0M
2025-08-06 26.27 26.27 26.11 26.22 0.0M
2025-08-05 26.23 26.23 26.08 26.20 0.0M
2025-08-04 25.96 26.11 25.96 26.11 0.0M
2025-08-01 25.83 25.83 25.62 25.76 0.0M
2025-07-31 26.27 26.27 25.96 25.96 0.0M
2025-07-30 26.72 26.72 26.39 26.39 0.0M
2025-07-29 26.78 26.79 26.64 26.70 0.0M
2025-07-28 26.89 27.04 26.87 26.89 0.0M
2025-07-25 26.85 27.02 26.85 27.02 0.0M
2025-07-24 27.05 27.16 26.90 26.93 0.0M
2025-07-23 26.94 27.12 26.94 27.12 0.0M
2025-07-22 26.29 26.79 26.29 26.79 0.0M
2025-07-21 26.41 26.59 26.25 26.25 0.3M
2025-07-18 26.52 26.53 26.29 26.36 0.0M
2025-07-17 26.26 26.52 26.26 26.52 0.0M
2025-07-16 26.18 26.25 26.03 26.23 0.0M
2025-07-15 26.65 26.65 26.08 26.12 0.0M
2025-07-14 26.46 26.59 26.46 26.57 0.0M
2025-07-11 26.86 26.86 26.56 26.67 0.0M
2025-07-10 26.81 27.07 26.80 26.87 0.1M
2025-07-09 26.76 26.78 26.57 26.68 0.0M
2025-07-08 26.57 26.83 26.49 26.70 0.0M
2025-07-07 26.71 26.72 26.41 26.46 0.0M
2025-07-03 26.86 26.86 26.76 26.76 0.0M
2025-07-02 26.64 26.83 26.60 26.78 0.0M
2025-07-01 26.16 26.90 26.14 26.72 0.0M
2025-06-30 25.92 26.03 25.89 26.03 0.0M
2025-06-27 25.84 26.05 25.81 25.95 0.0M
2025-06-26 25.93 26.00 25.92 26.00 0.0M
2025-06-25 26.01 26.01 25.78 25.78 0.0M
2025-06-24 26.07 26.16 26.07 26.13 0.0M
2025-06-23 25.75 26.03 25.71 26.03 0.0M
2025-06-20 25.91 25.91 25.73 25.73 0.0M
2025-06-18 25.82 25.96 25.71 25.71 0.0M
2025-06-17 26.10 26.10 25.77 25.77 0.0M
2025-06-16 26.20 26.22 26.10 26.10 0.0M
2025-06-13 26.26 26.33 25.97 26.02 0.0M
2025-06-12 26.16 26.34 26.15 26.34 0.0M
2025-06-11 26.56 26.56 26.21 26.25 0.0M
2025-06-10 26.30 26.59 26.30 26.47 0.0M
2025-06-09 26.14 26.29 26.12 26.19 0.0M
2025-06-06 26.05 26.05 25.96 26.04 0.0M
2025-06-05 25.78 25.87 25.75 25.75 0.1M
2025-06-04 26.06 26.11 25.96 25.96 0.0M
2025-06-03 25.69 26.02 25.69 25.95 0.0M
2025-06-02 25.81 25.81 25.56 25.69 0.0M
2025-05-30 25.72 25.78 25.72 25.78 0.0M
2025-05-29 25.75 25.80 25.71 25.78 0.0M
2025-05-28 26.00 26.00 25.66 25.66 0.2M
2025-05-27 25.62 25.95 25.61 25.94 0.0M
2025-05-23 25.40 25.51 25.33 25.41 0.0M
2025-05-22 25.63 25.73 25.50 25.63 0.0M
2025-05-21 26.03 26.11 25.72 25.72 0.0M
2025-05-20 26.46 26.48 26.30 26.35 0.0M
2025-05-19 26.36 26.43 26.35 26.37 0.0M
2025-05-16 26.22 26.49 26.22 26.49 0.0M
2025-05-15 26.06 26.23 25.97 26.23 0.3M
2025-05-14 26.29 26.29 26.06 26.09 0.0M
2025-05-13 26.45 26.45 26.29 26.29 0.0M
2025-05-12 26.63 26.63 26.21 26.39 0.0M
2025-05-09 25.61 25.61 25.43 25.43 0.0M
2025-05-08 25.31 25.75 25.31 25.54 0.0M
2025-05-07 25.24 25.30 25.12 25.24 0.0M
2025-05-06 25.08 25.15 25.06 25.08 0.0M
2025-05-05 25.28 25.41 25.26 25.28 0.1M
2025-05-02 25.39 25.49 25.29 25.48 0.0M
2025-05-01 24.83 25.16 24.83 25.06 0.0M
2025-04-30 25.10 25.18 24.76 25.17 0.0M
2025-04-29 25.04 25.27 25.04 25.19 0.1M
2025-04-28 25.35 25.35 25.08 25.23 0.0M
2025-04-25 25.20 25.23 25.16 25.23 0.0M
2025-04-24 25.05 25.28 24.89 25.28 0.2M
2025-04-23 25.48 25.63 24.92 24.97 0.0M
2025-04-22 24.84 25.07 24.80 25.07 0.6M
2025-04-21 24.71 24.71 24.34 24.61 0.0M
2025-04-17 24.84 24.95 24.84 24.90 0.0M
2025-04-16 24.90 24.90 24.49 24.57 0.0M
2025-04-15 25.09 25.09 24.86 24.86 0.0M
2025-04-14 25.17 25.30 25.10 25.15 0.0M
2025-04-11 24.32 24.99 24.27 24.90 0.0M
2025-04-10 24.80 24.80 24.05 24.57 0.0M
2025-04-09 23.29 25.33 23.29 25.33 0.0M
2025-04-08 24.61 24.68 23.35 23.50 0.0M
2025-04-07 24.12 24.91 23.79 24.17 0.0M
2025-04-04 25.13 25.21 24.61 24.61 0.0M
2025-04-03 26.28 26.30 25.68 25.68 0.0M
2025-04-02 26.73 27.04 26.73 27.02 0.0M
2025-04-01 26.83 26.88 26.66 26.86 0.0M
2025-03-31 26.56 26.95 26.56 26.83 0.0M
2025-03-28 26.99 26.99 26.65 26.65 0.0M
2025-03-27 27.18 27.20 27.03 27.18 0.0M
2025-03-26 27.09 27.21 27.07 27.12 0.0M
2025-03-25 27.03 27.05 26.86 26.86 0.0M
2025-03-24 26.98 27.02 26.90 26.99 0.0M
2025-03-21 26.68 26.72 26.67 26.70 0.0M
2025-03-20 26.90 27.06 26.89 26.92 0.0M
2025-03-19 27.02 27.12 26.89 27.10 0.0M
2025-03-18 27.01 27.06 26.93 26.99 0.0M
2025-03-17 26.91 27.09 26.91 27.07 0.0M
2025-03-14 26.47 26.76 26.47 26.74 0.0M
2025-03-13 26.51 26.57 26.29 26.33 0.0M
2025-03-12 26.85 26.85 26.42 26.45 0.0M
2025-03-11 27.41 27.52 26.81 26.91 0.0M
2025-03-10 27.35 27.82 27.34 27.43 0.0M
2025-03-07 26.90 27.54 26.90 27.50 0.0M
2025-03-06 26.80 27.01 26.68 26.97 0.0M
2025-03-05 26.64 26.86 26.58 26.85 0.0M
2025-03-04 26.74 26.82 26.48 26.56 0.0M
2025-03-03 27.32 27.34 26.93 26.93 0.0M
2025-02-28 27.15 27.23 27.04 27.23 0.0M
2025-02-27 27.01 27.10 26.96 26.99 0.0M
2025-02-26 27.19 27.19 26.96 27.03 0.0M
2025-02-25 27.42 27.43 27.27 27.29 0.0M
2025-02-24 27.30 27.34 27.19 27.19 0.0M
2025-02-21 27.26 27.26 27.08 27.08 0.0M
2025-02-20 27.26 27.30 27.19 27.23 0.0M
2025-02-19 27.07 27.21 27.06 27.17 0.0M
2025-02-18 26.73 26.98 26.73 26.95 0.0M
2025-02-14 26.82 26.84 26.69 26.69 0.0M
2025-02-13 26.54 26.76 26.54 26.69 0.0M
2025-02-12 26.46 26.56 26.45 26.46 0.0M
2025-02-11 26.54 26.80 26.54 26.71 0.0M
2025-02-10 26.52 26.57 26.49 26.51 0.0M
2025-02-07 26.62 26.62 26.39 26.43 0.0M
2025-02-06 26.87 26.87 26.60 26.66 0.0M
2025-02-05 26.67 26.77 26.67 26.72 0.0M
2025-02-04 26.69 26.77 26.68 26.68 0.0M
2025-02-03 26.59 26.83 26.43 26.75 0.0M
2025-01-31 27.28 27.31 27.03 27.06 0.0M
2025-01-30 27.35 27.39 27.26 27.29 0.0M
2025-01-29 27.45 27.47 27.28 27.32 0.0M
2025-01-28 27.67 27.67 27.40 27.43 0.0M
2025-01-27 27.61 27.85 27.61 27.85 0.0M
2025-01-24 27.39 27.51 27.36 27.41 0.0M
2025-01-23 27.35 27.52 27.33 27.52 0.0M
2025-01-22 27.42 27.49 27.32 27.39 0.0M
2025-01-21 27.47 27.61 27.46 27.56 0.0M
2025-01-17 27.41 27.41 27.28 27.37 0.0M
2025-01-16 27.10 27.28 27.10 27.26 0.2M
2025-01-15 27.40 27.40 27.16 27.16 0.0M
2025-01-14 27.00 27.00 26.88 27.00 0.0M
2025-01-13 26.49 26.87 26.49 26.87 0.0M
2025-01-10 26.67 26.72 26.43 26.48 0.0M
2025-01-08 26.86 26.92 26.68 26.85 0.1M
2025-01-07 27.12 27.21 27.01 27.01 0.0M
2025-01-06 27.19 27.35 26.96 26.96 0.0M
2025-01-03 26.94 27.10 26.92 27.07 0.0M
2025-01-02 27.22 27.22 26.88 26.90 0.0M