First Trust Global Wind Energy ETF (FAN) — 주가 히스토리
2026-08-14 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-08-14 | 24.27 | 24.42 | 24.27 | 24.32 | -0.25% | 51,500 |
| 2026-08-13 | 24.40 | 24.46 | 24.34 | 24.38 | -0.93% | 77,300 |
| 2026-08-12 | 24.78 | 24.83 | 24.58 | 24.61 | +2.88% | 35,000 |
| 2026-08-11 | 23.86 | 24.01 | 23.86 | 23.92 | +0.97% | 30,900 |
| 2026-08-10 | 23.89 | 23.93 | 23.69 | 23.69 | -1.29% | 22,700 |
| 2026-08-07 | 24.05 | 24.05 | 23.82 | 24.00 | +1.39% | 53,300 |
| 2026-08-06 | 23.67 | 23.86 | 23.61 | 23.67 | +0.94% | 69,400 |
| 2026-08-05 | 23.80 | 23.81 | 23.45 | 23.45 | -1.96% | 706,400 |
| 2026-08-04 | 24.05 | 24.05 | 23.73 | 23.92 | +0.50% | 682,336 |
| 2026-08-03 | 23.55 | 23.80 | 23.46 | 23.80 | +0.30% | 113,527 |
| 2026-07-31 | 23.90 | 23.90 | 23.50 | 23.73 | -0.13% | 23,100 |
| 2026-07-30 | 23.63 | 23.82 | 23.63 | 23.76 | +2.59% | 42,200 |
| 2026-07-29 | 23.26 | 23.37 | 22.92 | 23.16 | -0.56% | 84,700 |
| 2026-07-28 | 23.48 | 23.48 | 23.20 | 23.29 | -2.59% | 293,100 |
| 2026-07-27 | 24.12 | 24.12 | 23.68 | 23.91 | -0.54% | 44,300 |
| 2026-07-24 | 24.24 | 24.24 | 24.01 | 24.04 | -0.66% | 20,900 |
| 2026-07-23 | 24.09 | 24.25 | 24.08 | 24.20 | -0.58% | 22,400 |
| 2026-07-22 | 24.32 | 24.49 | 24.32 | 24.34 | +0.08% | 65,500 |
| 2026-07-21 | 24.22 | 24.33 | 24.18 | 24.32 | +0.95% | 17,400 |
| 2026-07-20 | 24.35 | 24.36 | 24.08 | 24.09 | +0.21% | 23,900 |
| 2026-07-17 | 23.85 | 24.10 | 23.82 | 24.04 | -0.41% | 28,300 |
| 2026-07-16 | 24.19 | 24.20 | 24.03 | 24.14 | -0.78% | 38,600 |
| 2026-07-15 | 24.47 | 24.47 | 24.12 | 24.33 | +0.08% | 58,800 |
| 2026-07-14 | 24.34 | 24.46 | 24.28 | 24.31 | +1.89% | 43,700 |
| 2026-07-13 | 24.12 | 24.12 | 23.84 | 23.86 | -0.75% | 38,000 |
| 2026-07-10 | 24.00 | 24.10 | 23.99 | 24.04 | -0.58% | 14,300 |
| 2026-07-09 | 24.21 | 24.25 | 24.14 | 24.18 | +0.42% | 40,000 |
| 2026-07-08 | 23.99 | 24.14 | 23.85 | 24.08 | -0.45% | 24,100 |
| 2026-07-07 | 24.36 | 24.36 | 24.14 | 24.19 | -2.81% | 258,995 |
| 2026-07-06 | 24.64 | 24.89 | 24.64 | 24.89 | +0.20% | 269,646 |
| 2026-07-02 | 24.96 | 25.10 | 24.64 | 24.84 | +0.00% | 34,600 |
| 2026-07-01 | 24.83 | 25.02 | 24.78 | 24.84 | -0.56% | 169,300 |
| 2026-06-30 | 24.88 | 25.07 | 24.85 | 24.98 | +1.13% | 42,700 |
| 2026-06-29 | 24.59 | 24.74 | 24.40 | 24.70 | +1.44% | 39,300 |
| 2026-06-26 | 24.42 | 24.48 | 24.29 | 24.35 | -0.86% | 33,300 |
| 2026-06-25 | 24.69 | 24.69 | 24.38 | 24.56 | +0.33% | 86,000 |
| 2026-06-24 | 24.42 | 24.52 | 24.32 | 24.48 | -0.73% | 24,900 |
| 2026-06-23 | 24.70 | 24.85 | 24.66 | 24.66 | -2.65% | 29,200 |
| 2026-06-22 | 25.31 | 25.43 | 25.28 | 25.33 | +2.05% | 67,300 |
| 2026-06-18 | 24.73 | 24.86 | 24.62 | 24.82 | +0.89% | 32,553 |
| 2026-06-17 | 24.67 | 24.95 | 24.54 | 24.60 | -0.57% | 63,346 |
| 2026-06-16 | 24.94 | 24.96 | 24.71 | 24.74 | -0.72% | 67,096 |
| 2026-06-15 | 25.04 | 25.07 | 24.92 | 24.92 | +0.08% | 28,000 |
| 2026-06-12 | 24.79 | 24.95 | 24.74 | 24.90 | -0.24% | 27,200 |
| 2026-06-11 | 24.46 | 24.99 | 24.42 | 24.96 | +3.14% | 30,400 |
| 2026-06-10 | 24.45 | 24.63 | 24.05 | 24.20 | -2.89% | 81,700 |
| 2026-06-09 | 25.29 | 25.35 | 24.50 | 24.92 | -0.72% | 42,600 |
| 2026-06-08 | 25.31 | 25.32 | 25.10 | 25.10 | +0.16% | 47,300 |
| 2026-06-05 | 25.51 | 25.53 | 24.95 | 25.06 | -2.11% | 57,000 |
| 2026-06-04 | 25.71 | 25.71 | 25.55 | 25.60 | -1.04% | 52,000 |
| 2026-06-03 | 26.04 | 26.07 | 25.83 | 25.87 | -1.18% | 100,400 |
| 2026-06-02 | 26.05 | 26.27 | 26.03 | 26.18 | -0.08% | 143,700 |
| 2026-06-01 | 26.20 | 26.33 | 25.96 | 26.20 | -0.11% | 158,000 |
| 2026-05-29 | 26.24 | 26.31 | 26.12 | 26.23 | +0.65% | 90,900 |
| 2026-05-28 | 26.12 | 26.20 | 26.01 | 26.06 | -0.11% | 45,500 |
| 2026-05-27 | 26.12 | 26.16 | 25.94 | 26.09 | -2.06% | 66,200 |
| 2026-05-26 | 26.38 | 26.64 | 26.38 | 26.64 | +1.76% | 104,400 |
| 2026-05-22 | 26.16 | 26.19 | 25.98 | 26.18 | -0.19% | 37,900 |
| 2026-05-21 | 25.79 | 26.33 | 25.79 | 26.23 | +1.08% | 39,500 |
| 2026-05-20 | 25.67 | 26.00 | 25.65 | 25.95 | +1.37% | 129,472 |
| 2026-05-19 | 25.75 | 25.79 | 25.50 | 25.60 | -1.88% | 81,623 |
| 2026-05-18 | 26.30 | 26.33 | 25.88 | 26.09 | +1.01% | 92,567 |
| 2026-05-15 | 25.88 | 25.94 | 25.76 | 25.83 | -2.64% | 87,800 |
| 2026-05-14 | 26.63 | 26.63 | 26.40 | 26.53 | -0.93% | 170,800 |
| 2026-05-13 | 26.55 | 26.78 | 26.42 | 26.78 | +0.56% | 38,300 |
| 2026-05-12 | 26.73 | 26.73 | 26.38 | 26.63 | -2.17% | 238,200 |
| 2026-05-11 | 26.88 | 27.30 | 26.87 | 27.22 | +1.64% | 310,200 |
| 2026-05-08 | 26.77 | 26.87 | 26.66 | 26.78 | +0.90% | 241,700 |
| 2026-05-07 | 27.03 | 27.03 | 26.50 | 26.54 | -2.53% | 383,700 |
| 2026-05-06 | 27.02 | 27.24 | 26.76 | 27.23 | +0.52% | 431,700 |
| 2026-05-05 | 26.86 | 27.10 | 26.77 | 27.09 | +1.80% | 255,900 |
| 2026-05-04 | 26.81 | 26.82 | 26.47 | 26.61 | -0.97% | 352,400 |
| 2026-05-01 | 26.88 | 27.07 | 26.79 | 26.87 | -0.63% | 46,100 |
| 2026-04-30 | 26.50 | 27.06 | 26.48 | 27.04 | +3.84% | 56,800 |
| 2026-04-29 | 26.24 | 26.29 | 25.90 | 26.04 | -1.06% | 32,100 |
| 2026-04-28 | 26.48 | 26.48 | 26.22 | 26.32 | -1.05% | 52,600 |
| 2026-04-27 | 26.59 | 26.62 | 26.45 | 26.60 | +1.18% | 68,200 |
| 2026-04-24 | 26.15 | 26.29 | 26.02 | 26.29 | +1.23% | 36,900 |
| 2026-04-23 | 25.96 | 26.21 | 25.81 | 25.97 | +0.46% | 110,000 |
| 2026-04-22 | 25.77 | 25.97 | 25.77 | 25.85 | +1.89% | 96,700 |
| 2026-04-21 | 25.68 | 25.70 | 25.30 | 25.37 | -0.78% | 76,100 |
| 2026-04-20 | 25.57 | 25.66 | 25.51 | 25.57 | +0.04% | 116,700 |
| 2026-04-17 | 25.70 | 25.70 | 25.45 | 25.56 | -0.54% | 272,000 |
| 2026-04-16 | 25.87 | 25.87 | 25.56 | 25.70 | -0.62% | 72,200 |
| 2026-04-15 | 26.00 | 26.00 | 25.80 | 25.86 | -0.15% | 49,600 |
| 2026-04-14 | 25.83 | 25.92 | 25.76 | 25.90 | +0.86% | 76,500 |
| 2026-04-13 | 25.63 | 25.75 | 25.53 | 25.68 | -0.47% | 69,500 |
| 2026-04-10 | 25.71 | 25.86 | 25.67 | 25.80 | +0.39% | 44,600 |
| 2026-04-09 | 25.38 | 25.78 | 25.38 | 25.70 | +1.34% | 47,500 |
| 2026-04-08 | 25.49 | 25.49 | 25.27 | 25.36 | +1.60% | 61,900 |
| 2026-04-07 | 24.73 | 24.98 | 24.57 | 24.96 | +0.40% | 46,400 |
| 2026-04-06 | 24.80 | 24.93 | 24.80 | 24.86 | +0.00% | 47,400 |
| 2026-04-02 | 24.35 | 24.86 | 24.28 | 24.86 | +0.40% | 53,500 |
| 2026-04-01 | 24.81 | 24.94 | 24.63 | 24.76 | +0.08% | 57,000 |
| 2026-03-31 | 24.27 | 24.75 | 24.24 | 24.74 | +3.78% | 38,300 |
| 2026-03-30 | 24.06 | 24.06 | 23.76 | 23.84 | +0.93% | 37,500 |
| 2026-03-27 | 23.62 | 23.82 | 23.51 | 23.62 | -1.71% | 41,500 |
| 2026-03-26 | 24.11 | 24.27 | 24.03 | 24.03 | -1.44% | 63,600 |
| 2026-03-25 | 24.21 | 24.45 | 24.19 | 24.38 | +2.57% | 30,500 |
| 2026-03-24 | 23.38 | 23.90 | 23.38 | 23.77 | +0.34% | 39,030 |
| 2026-03-23 | 23.53 | 23.96 | 23.50 | 23.69 | +1.94% | 175,217 |
| 2026-03-20 | 23.90 | 23.92 | 23.11 | 23.24 | -3.25% | 151,400 |
| 2026-03-19 | 23.46 | 24.13 | 23.41 | 24.02 | +0.63% | 24,800 |
| 2026-03-18 | 24.08 | 24.17 | 23.83 | 23.87 | -0.91% | 98,500 |
| 2026-03-17 | 24.05 | 24.14 | 23.97 | 24.09 | +0.75% | 26,500 |
| 2026-03-16 | 23.88 | 23.93 | 23.74 | 23.91 | +1.96% | 27,600 |
| 2026-03-13 | 23.98 | 24.10 | 23.45 | 23.45 | -0.76% | 22,400 |
| 2026-03-12 | 23.62 | 23.81 | 23.51 | 23.63 | -0.42% | 33,900 |
| 2026-03-11 | 23.67 | 23.84 | 23.63 | 23.73 | +0.30% | 176,200 |
| 2026-03-10 | 23.87 | 24.02 | 23.65 | 23.66 | -0.67% | 36,820 |
| 2026-03-09 | 23.25 | 23.85 | 23.11 | 23.82 | +1.02% | 116,588 |
| 2026-03-06 | 23.36 | 23.69 | 23.32 | 23.58 | -0.67% | 105,000 |
| 2026-03-05 | 23.90 | 24.00 | 23.48 | 23.74 | -0.59% | 39,900 |
| 2026-03-04 | 23.74 | 23.89 | 23.67 | 23.88 | +1.75% | 103,700 |
| 2026-03-03 | 23.35 | 23.55 | 23.02 | 23.47 | -4.32% | 46,900 |
| 2026-03-02 | 24.16 | 24.58 | 24.10 | 24.53 | +0.25% | 39,500 |
| 2026-02-27 | 24.45 | 24.60 | 24.32 | 24.47 | +0.20% | 30,700 |
| 2026-02-26 | 24.29 | 24.42 | 24.06 | 24.42 | +0.54% | 90,500 |
| 2026-02-25 | 24.27 | 24.32 | 24.22 | 24.29 | +2.40% | 37,200 |
| 2026-02-24 | 23.55 | 23.78 | 23.55 | 23.72 | +0.72% | 45,000 |
| 2026-02-23 | 23.54 | 23.59 | 23.45 | 23.55 | +0.21% | 16,900 |
| 2026-02-20 | 23.22 | 23.52 | 23.22 | 23.50 | +0.86% | 36,700 |
| 2026-02-19 | 23.20 | 23.33 | 23.14 | 23.30 | -1.40% | 40,700 |
| 2026-02-18 | 23.85 | 23.85 | 23.57 | 23.63 | +0.13% | 115,300 |
| 2026-02-17 | 23.41 | 23.64 | 23.35 | 23.60 | +2.25% | 180,000 |
| 2026-02-13 | 22.83 | 23.14 | 22.79 | 23.08 | +0.26% | 14,500 |
| 2026-02-12 | 23.20 | 23.30 | 23.02 | 23.02 | -0.99% | 47,600 |
| 2026-02-11 | 23.24 | 23.35 | 22.97 | 23.25 | +0.96% | 104,900 |
| 2026-02-10 | 23.03 | 23.19 | 22.98 | 23.03 | -0.56% | 33,100 |
| 2026-02-09 | 22.89 | 23.18 | 22.87 | 23.16 | +1.98% | 82,100 |
| 2026-02-06 | 22.43 | 22.71 | 22.43 | 22.71 | +2.21% | 21,300 |
| 2026-02-05 | 22.28 | 22.47 | 22.19 | 22.22 | -2.67% | 43,500 |
| 2026-02-04 | 23.15 | 23.22 | 22.64 | 22.83 | -0.91% | 29,300 |
| 2026-02-03 | 22.86 | 23.09 | 22.86 | 23.04 | +1.72% | 60,400 |
| 2026-02-02 | 22.57 | 22.69 | 22.56 | 22.65 | +0.58% | 68,600 |
| 2026-01-30 | 22.70 | 22.94 | 22.44 | 22.52 | -1.40% | 60,300 |
| 2026-01-29 | 23.01 | 23.01 | 22.62 | 22.84 | -0.04% | 70,200 |
| 2026-01-28 | 22.92 | 22.94 | 22.72 | 22.85 | -0.65% | 66,200 |
| 2026-01-27 | 22.69 | 23.03 | 22.69 | 23.00 | +1.72% | 83,600 |
| 2026-01-26 | 22.54 | 22.68 | 22.52 | 22.61 | +1.53% | 20,700 |
| 2026-01-23 | 22.15 | 22.34 | 22.09 | 22.27 | +1.04% | 18,600 |
| 2026-01-22 | 22.04 | 22.17 | 21.93 | 22.04 | +1.52% | 45,600 |
| 2026-01-21 | 21.58 | 21.77 | 21.48 | 21.71 | +1.07% | 86,200 |
| 2026-01-20 | 21.52 | 21.65 | 21.44 | 21.48 | -1.65% | 33,300 |
| 2026-01-16 | 21.66 | 21.92 | 21.66 | 21.84 | +1.20% | 32,900 |
| 2026-01-15 | 21.56 | 21.65 | 21.52 | 21.58 | -0.05% | 81,800 |
| 2026-01-14 | 21.56 | 21.61 | 21.52 | 21.59 | +0.09% | 42,200 |
| 2026-01-13 | 21.45 | 21.63 | 21.45 | 21.57 | +0.42% | 32,400 |
| 2026-01-12 | 21.32 | 21.52 | 21.32 | 21.48 | +0.28% | 24,900 |
| 2026-01-09 | 21.39 | 21.50 | 21.36 | 21.42 | +0.14% | 15,200 |
| 2026-01-08 | 21.49 | 21.49 | 21.30 | 21.39 | -0.88% | 47,400 |
| 2026-01-07 | 21.63 | 21.67 | 21.54 | 21.58 | -0.31% | 17,200 |
| 2026-01-06 | 21.63 | 21.72 | 21.52 | 21.65 | +0.83% | 26,196 |
| 2026-01-05 | 21.31 | 21.49 | 21.24 | 21.47 | +1.08% | 109,376 |
| 2026-01-02 | 20.94 | 21.24 | 20.94 | 21.24 | +3.76% | 44,100 |
| 2025-12-31 | 20.51 | 20.51 | 20.40 | 20.47 | -0.29% | 12,200 |
| 2025-12-30 | 20.56 | 20.60 | 20.52 | 20.53 | +0.10% | 17,700 |
| 2025-12-29 | 20.43 | 20.53 | 20.43 | 20.51 | +0.10% | 9,700 |
| 2025-12-26 | 20.53 | 20.53 | 20.45 | 20.49 | -0.24% | 4,600 |
| 2025-12-24 | 20.51 | 20.56 | 20.51 | 20.54 | +0.07% | 9,300 |
| 2025-12-23 | 20.40 | 20.54 | 20.40 | 20.52 | +0.61% | 14,323 |
| 2025-12-22 | 20.27 | 20.40 | 20.16 | 20.40 | +0.10% | 17,171 |
| 2025-12-19 | 20.30 | 20.46 | 20.30 | 20.38 | +0.69% | 24,800 |
| 2025-12-18 | 20.23 | 20.30 | 20.19 | 20.24 | +1.05% | 12,800 |
| 2025-12-17 | 20.35 | 20.35 | 20.02 | 20.03 | -1.48% | 10,000 |
| 2025-12-16 | 20.43 | 20.51 | 20.26 | 20.33 | -0.83% | 35,700 |
| 2025-12-15 | 20.53 | 20.53 | 20.44 | 20.50 | +0.49% | 16,500 |
| 2025-12-12 | 20.53 | 20.58 | 20.32 | 20.40 | -0.34% | 16,200 |
| 2025-12-11 | 20.43 | 20.49 | 20.34 | 20.47 | +0.49% | 22,400 |
| 2025-12-10 | 20.11 | 20.42 | 20.11 | 20.37 | +2.35% | 13,913 |
| 2025-12-09 | 19.95 | 20.02 | 19.89 | 19.90 | -0.03% | 25,279 |
| 2025-12-08 | 20.10 | 20.10 | 19.91 | 19.91 | -0.85% | 37,501 |
| 2025-12-05 | 20.07 | 20.13 | 20.05 | 20.08 | +0.43% | 94,174 |
| 2025-12-04 | 19.95 | 20.07 | 19.88 | 19.99 | -0.23% | 22,214 |
| 2025-12-03 | 19.97 | 20.06 | 19.93 | 20.04 | +0.50% | 18,124 |
| 2025-12-02 | 19.95 | 19.99 | 19.91 | 19.94 | +1.24% | 18,492 |
| 2025-12-01 | 19.83 | 19.83 | 19.70 | 19.70 | -0.88% | 24,948 |
| 2025-11-28 | 19.84 | 19.90 | 19.81 | 19.87 | +0.36% | 122,275 |
| 2025-11-26 | 19.61 | 19.85 | 19.60 | 19.80 | +1.45% | 42,591 |
| 2025-11-25 | 19.42 | 19.55 | 19.32 | 19.52 | +0.61% | 28,784 |
| 2025-11-24 | 19.30 | 19.40 | 19.29 | 19.40 | +0.94% | 20,844 |
| 2025-11-21 | 19.22 | 19.25 | 19.06 | 19.21 | -0.82% | 79,408 |
| 2025-11-20 | 19.76 | 19.82 | 19.37 | 19.37 | -1.03% | 31,415 |
| 2025-11-19 | 19.53 | 19.68 | 19.48 | 19.57 | -0.03% | 15,187 |
| 2025-11-18 | 19.70 | 19.77 | 19.53 | 19.58 | -2.14% | 26,593 |
| 2025-11-17 | 19.93 | 20.14 | 19.87 | 20.01 | -0.15% | 47,712 |
| 2025-11-14 | 19.79 | 20.10 | 19.79 | 20.04 | +0.00% | 134,230 |
| 2025-11-13 | 20.52 | 20.52 | 19.97 | 20.04 | -3.75% | 41,858 |
| 2025-11-12 | 20.68 | 20.85 | 20.68 | 20.82 | +1.47% | 120,751 |
| 2025-11-11 | 20.53 | 20.59 | 20.47 | 20.52 | -0.41% | 127,587 |
| 2025-11-10 | 20.53 | 20.66 | 20.45 | 20.60 | +0.90% | 66,868 |
| 2025-11-07 | 20.26 | 20.43 | 20.13 | 20.42 | +0.23% | 97,551 |
| 2025-11-06 | 20.54 | 20.54 | 20.31 | 20.37 | -1.30% | 110,456 |
| 2025-11-05 | 20.39 | 20.66 | 20.31 | 20.64 | +2.24% | 112,670 |
| 2025-11-04 | 20.23 | 20.32 | 20.16 | 20.19 | -1.01% | 50,702 |
| 2025-11-03 | 20.33 | 20.45 | 20.29 | 20.39 | +0.84% | 26,451 |
| 2025-10-31 | 20.12 | 20.24 | 20.08 | 20.23 | -0.12% | 270,536 |
| 2025-10-30 | 20.19 | 20.31 | 20.14 | 20.25 | -0.64% | 61,308 |
| 2025-10-29 | 20.41 | 20.50 | 20.29 | 20.38 | +0.05% | 17,866 |
| 2025-10-28 | 20.28 | 20.44 | 20.24 | 20.37 | +1.60% | 22,941 |
| 2025-10-27 | 20.01 | 20.10 | 19.93 | 20.05 | +0.20% | 58,535 |
| 2025-10-24 | 19.99 | 20.09 | 19.98 | 20.01 | +0.56% | 17,215 |
| 2025-10-23 | 19.72 | 19.91 | 19.72 | 19.90 | +1.16% | 16,132 |
| 2025-10-22 | 19.76 | 19.77 | 19.57 | 19.67 | -0.51% | 92,456 |
| 2025-10-21 | 19.90 | 19.90 | 19.71 | 19.77 | -0.95% | 21,277 |
| 2025-10-20 | 20.04 | 20.06 | 19.96 | 19.96 | -0.89% | 34,982 |
| 2025-10-17 | 20.23 | 20.23 | 20.06 | 20.14 | -1.27% | 20,801 |
| 2025-10-16 | 20.39 | 20.46 | 20.29 | 20.40 | +0.69% | 60,372 |
| 2025-10-15 | 20.25 | 20.29 | 20.12 | 20.26 | +0.75% | 51,224 |
| 2025-10-14 | 19.89 | 20.12 | 19.88 | 20.11 | -0.30% | 21,970 |
| 2025-10-13 | 19.98 | 20.20 | 19.98 | 20.17 | +1.74% | 45,713 |
| 2025-10-10 | 20.08 | 20.18 | 19.80 | 19.83 | -1.76% | 35,182 |
| 2025-10-09 | 20.33 | 20.33 | 20.11 | 20.18 | +0.31% | 21,886 |
| 2025-10-08 | 20.03 | 20.12 | 20.02 | 20.12 | +1.31% | 33,419 |
| 2025-10-07 | 20.02 | 20.02 | 19.78 | 19.86 | -0.65% | 21,838 |
| 2025-10-06 | 19.89 | 20.02 | 19.89 | 19.99 | +1.16% | 36,600 |
| 2025-10-03 | 19.66 | 19.87 | 19.66 | 19.76 | +0.28% | 30,534 |
| 2025-10-02 | 19.59 | 19.77 | 19.50 | 19.70 | +0.54% | 83,875 |
| 2025-10-01 | 19.37 | 19.66 | 19.31 | 19.60 | +2.03% | 51,367 |
| 2025-09-30 | 19.14 | 19.21 | 19.07 | 19.21 | +0.11% | 27,672 |
| 2025-09-29 | 19.06 | 19.19 | 19.06 | 19.19 | +1.21% | 14,964 |
| 2025-09-26 | 18.86 | 18.96 | 18.86 | 18.96 | +0.37% | 46,571 |
| 2025-09-25 | 18.86 | 18.91 | 18.82 | 18.89 | -0.58% | 18,825 |
| 2025-09-24 | 18.97 | 19.07 | 18.90 | 19.00 | +1.06% | 39,835 |
| 2025-09-23 | 18.92 | 18.94 | 18.79 | 18.80 | -0.63% | 25,190 |
| 2025-09-22 | 18.71 | 18.92 | 18.68 | 18.92 | +1.65% | 25,613 |
| 2025-09-19 | 18.65 | 18.65 | 18.58 | 18.61 | -0.62% | 14,582 |
| 2025-09-18 | 18.65 | 18.77 | 18.64 | 18.73 | -0.05% | 44,454 |
| 2025-09-17 | 18.85 | 18.88 | 18.70 | 18.74 | +0.59% | 18,630 |
| 2025-09-16 | 18.68 | 18.70 | 18.59 | 18.63 | -0.80% | 148,978 |
| 2025-09-15 | 18.67 | 18.79 | 18.64 | 18.78 | +0.97% | 25,533 |
| 2025-09-12 | 18.62 | 18.66 | 18.57 | 18.60 | -0.92% | 27,599 |
| 2025-09-11 | 18.90 | 18.90 | 18.74 | 18.77 | -0.53% | 27,577 |
| 2025-09-10 | 18.82 | 18.96 | 18.82 | 18.87 | +1.25% | 26,831 |
| 2025-09-09 | 18.77 | 18.80 | 18.64 | 18.64 | -0.81% | 43,762 |
| 2025-09-08 | 18.80 | 18.84 | 18.73 | 18.79 | +0.60% | 26,977 |
| 2025-09-05 | 18.72 | 18.78 | 18.58 | 18.68 | +1.69% | 48,332 |
| 2025-09-04 | 18.27 | 18.38 | 18.27 | 18.37 | +0.97% | 20,050 |
| 2025-09-03 | 18.19 | 18.25 | 18.16 | 18.19 | +0.07% | 31,906 |
| 2025-09-02 | 18.21 | 18.30 | 18.14 | 18.18 | -1.94% | 51,301 |
| 2025-08-29 | 18.66 | 18.66 | 18.54 | 18.54 | -1.59% | 51,229 |
| 2025-08-28 | 18.80 | 18.84 | 18.75 | 18.84 | +1.02% | 29,368 |
| 2025-08-27 | 18.70 | 18.70 | 18.62 | 18.65 | -0.85% | 18,044 |
| 2025-08-26 | 18.85 | 18.85 | 18.73 | 18.81 | +0.80% | 366,046 |
| 2025-08-25 | 18.85 | 18.85 | 18.64 | 18.66 | -3.01% | 78,280 |
| 2025-08-22 | 18.89 | 19.24 | 18.89 | 19.24 | +2.45% | 21,077 |
| 2025-08-21 | 18.77 | 18.82 | 18.75 | 18.78 | -0.42% | 18,352 |
| 2025-08-20 | 18.93 | 18.93 | 18.83 | 18.86 | -0.47% | 11,101 |
| 2025-08-19 | 19.09 | 19.11 | 18.90 | 18.95 | -0.68% | 32,504 |
| 2025-08-18 | 18.97 | 19.08 | 18.97 | 19.08 | +2.42% | 122,420 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+4.42%). 가장 약한 달: 8월 (-2.27%). 일별 데이터 5년치(2022–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-08-14 기준
빠른 답변
First Trust Global Wind Energy ETF (FAN)의 최근 종가는 얼마입니까?
2026-08-14 기준 24.32. Closelook 데이터 레이크의 일별 가격 기록 기준.
FAN의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 27.30, 최저 18.14 (2026-08-14 기준).
First Trust Global Wind Energy ETF이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 FAN의 가장 강한 달은 11월(평균 +4.42%), 가장 약한 달은 8월(평균 -2.27%)였습니다. 일별 데이터 5년치(2022–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
5년(2022–2026). Closelook 데이터 레이크의 일봉 970개로 계산.