시장 데이터를 불러오는 중
전체 종목
First Trust Alternative Absolute Return Strategy ETF 과거 주가
First Trust Alternative Absolute Return Strategy ETF · FAAR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Alternative Absolute Return Strategy ETF · FAAR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩42,988 | ₩44,020 | ₩42,727 | ₩43,825 | +1.95% | 24.8만 |
| 2026.09.28–2026.10.02 | ₩42,974 | ₩43,564 | ₩42,613 | ₩43,082 | +0.25% | 38.4만 |
| 2026.09.21–2026.09.25 | ₩43,283 | ₩43,951 | ₩42,995 | ₩43,209 | -0.17% | 21.1만 |
| 2026.09.14–2026.09.18 | ₩43,108 | ₩43,778 | ₩42,881 | ₩43,695 | +1.36% | 21.7만 |
| 2026.09.08–2026.09.11 | ₩42,613 | ₩43,162 | ₩42,472 | ₩42,873 | +0.61% | 22만 |
| 2026.08.31–2026.09.04 | ₩41,447 | ₩42,559 | ₩41,333 | ₩42,258 | +1.96% | 14만 |
| 2026.08.24–2026.08.28 | ₩41,957 | ₩42,095 | ₩41,125 | ₩41,160 | -1.90% | 16.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,278 |
| ₩41,537 |
| ₩42,130 |
| +1.39% |
| 11만 |
| 2026.08.10–2026.08.14 | ₩41,567 | ₩41,901 | ₩41,299 | ₩41,413 | -0.37% | 14.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,313 | ₩42,304 | ₩40,871 | ₩41,192 | -0.29% | 20.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,728 | ₩41,983 | ₩41,500 | ₩41,789 | +0.14% | 27.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,876 | ₩42,048 | ₩41,742 | ₩41,799 | -0.18% | 10.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,728 | ₩43,021 | ₩41,688 | ₩41,916 | +0.45% | 13.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,117 | ₩42,264 | ₩41,541 | ₩41,712 | -0.96% | 14.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,278 | ₩42,531 | ₩41,876 | ₩42,124 | -0.36% | 136만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,376 | ₩43,577 | ₩42,211 | ₩42,418 | -2.21% | 17.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,087 | ₩45,547 | ₩43,323 | ₩43,537 | -1.25% | 11.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,797 | ₩45,963 | ₩44,167 | ₩44,395 | -0.90% | 17.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,333 | ₩46,458 | ₩44,676 | ₩44,743 | -1.30% | 13.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,192 | ₩45,534 | ₩44,314 | ₩45,393 | +0.44% | 10.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,070 | ₩46,208 | ₩45,487 | ₩45,494 | -1.25% | 20.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,319 | ₩45,882 | ₩45,319 | ₩45,802 | +1.06% | 15.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,668 | ₩45,936 | ₩44,660 | ₩45,078 | -1.29% | 12.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,574 | ₩47,979 | ₩45,453 | ₩45,782 | +0.46% | 10.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,971 | ₩45,654 | ₩44,730 | ₩45,474 | +1.12% | 10.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,507 | ₩45,574 | ₩44,636 | ₩44,830 | -1.49% | 17만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,614 | ₩45,815 | ₩44,462 | ₩45,113 | -1.10% | 16.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,346 | ₩45,715 | ₩44,877 | ₩45,601 | +0.56% | 63.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,569 | ₩45,132 | ₩44,221 | ₩45,033 | +1.04% | 23.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,770 | ₩45,708 | ₩44,448 | ₩45,601 | +1.86% | 19만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,601 | ₩46,016 | ₩42,345 | ₩44,911 | -1.51% | 24.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,889 | ₩44,904 | ₩41,474 | ₩44,558 | +6.37% | 8.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,254 | ₩40,674 | ₩40,067 | ₩40,509 | +0.63% | 8.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,040 | ₩40,227 | ₩38,901 | ₩40,001 | +2.46% | 8.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,344 | ₩39,644 | ₩38,968 | ₩39,142 | -0.51% | 10.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,914 | ₩40,067 | ₩37,675 | ₩39,108 | +0.50% | 10.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,995 | ₩40,268 | ₩38,311 | ₩39,413 | +1.07% | 16.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,177 | ₩38,794 | ₩37,976 | ₩38,713 | +1.40% | 15.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,306 | ₩38,392 | ₩37,172 | ₩37,775 | +1.26% | 14.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,274 | ₩37,253 | ₩36,274 | ₩37,108 | +2.30% | 12.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,327 | ₩36,837 | ₩36,248 | ₩36,435 | +0.30% | 33.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,301 | ₩36,703 | ₩36,234 | ₩36,382 | +0.22% | 10.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,906 | ₩39,906 | ₩35,819 | ₩36,140 | -9.44% | 13.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,788 | ₩40,788 | ₩39,959 | ₩40,000 | -1.93% | 7.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,804 | ₩41,301 | ₩40,474 | ₩41,112 | +0.76% | 10.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,000 | ₩44,783 | ₩39,915 | ₩40,576 | +1.44% | 9.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,763 | ₩41,380 | ₩40,060 | ₩40,294 | -1.15% | 17.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,737 | ₩41,425 | ₩40,375 | ₩40,958 | +0.54% | 6만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,455 | ₩40,690 | ₩40,093 | ₩40,658 | +0.50% | 101.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,790 | ₩42,532 | ₩40,000 | ₩40,402 | -0.95% | 133.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,201 | ₩41,594 | ₩40,020 | ₩40,970 | +1.91% | 8.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,922 | ₩42,197 | ₩40,134 | ₩40,248 | -1.65% | 4.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,696 | ₩43,135 | ₩40,120 | ₩40,194 | -1.23% | 2.1만 |
|---|