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 | ₩43,022 | ₩44,055 | ₩42,761 | ₩43,861 | +1.95% | 24.8만 |
| 2026.09.28–2026.10.02 | ₩43,009 | ₩43,599 | ₩42,647 | ₩43,116 | +0.25% | 38.4만 |
| 2026.09.21–2026.09.25 | ₩43,318 | ₩43,987 | ₩43,029 | ₩43,244 | -0.17% | 21.1만 |
| 2026.09.14–2026.09.18 | ₩43,143 | ₩43,814 | ₩42,915 | ₩43,731 | +1.36% | 21.7만 |
| 2026.09.08–2026.09.11 | ₩42,647 | ₩43,197 | ₩42,506 | ₩42,907 | +0.61% | 22만 |
| 2026.08.31–2026.09.04 | ₩41,480 | ₩42,593 | ₩41,366 | ₩42,292 | +1.96% | 14만 |
| 2026.08.24–2026.08.28 | ₩41,991 | ₩42,129 | ₩41,158 | ₩41,193 | -1.90% | 16.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,312 |
| ₩41,570 |
| ₩42,164 |
| +1.39% |
| 11만 |
| 2026.08.10–2026.08.14 | ₩41,601 | ₩41,935 | ₩41,333 | ₩41,447 | -0.37% | 14.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,346 | ₩42,339 | ₩40,904 | ₩41,225 | -0.29% | 20.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,762 | ₩42,017 | ₩41,534 | ₩41,822 | +0.14% | 27.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,909 | ₩42,082 | ₩41,775 | ₩41,833 | -0.18% | 10.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,762 | ₩43,056 | ₩41,722 | ₩41,950 | +0.45% | 13.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,151 | ₩42,298 | ₩41,574 | ₩41,746 | -0.96% | 14.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,312 | ₩42,565 | ₩41,909 | ₩42,157 | -0.36% | 136만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,411 | ₩43,613 | ₩42,245 | ₩42,453 | -2.21% | 17.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,122 | ₩45,584 | ₩43,358 | ₩43,572 | -1.25% | 11.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,833 | ₩46,000 | ₩44,203 | ₩44,431 | -0.90% | 17.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,369 | ₩46,496 | ₩44,712 | ₩44,779 | -1.30% | 13.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,229 | ₩45,571 | ₩44,350 | ₩45,430 | +0.44% | 10.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,107 | ₩46,245 | ₩45,524 | ₩45,530 | -1.25% | 20.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,356 | ₩45,919 | ₩45,356 | ₩45,839 | +1.06% | 15.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,705 | ₩45,973 | ₩44,696 | ₩45,115 | -1.29% | 12.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,611 | ₩48,018 | ₩45,490 | ₩45,819 | +0.46% | 10.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,007 | ₩45,691 | ₩44,766 | ₩45,510 | +1.12% | 10.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,544 | ₩45,611 | ₩44,672 | ₩44,867 | -1.49% | 17만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,651 | ₩45,852 | ₩44,498 | ₩45,149 | -1.10% | 16.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,383 | ₩45,752 | ₩44,913 | ₩45,638 | +0.56% | 63.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,605 | ₩45,168 | ₩44,256 | ₩45,069 | +1.04% | 23.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,806 | ₩45,745 | ₩44,484 | ₩45,638 | +1.86% | 19만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,638 | ₩46,053 | ₩42,379 | ₩44,947 | -1.51% | 24.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,923 | ₩44,940 | ₩41,507 | ₩44,594 | +6.37% | 8.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,287 | ₩40,706 | ₩40,099 | ₩40,541 | +0.63% | 8.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,072 | ₩40,260 | ₩38,932 | ₩40,033 | +2.46% | 8.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,376 | ₩39,676 | ₩38,999 | ₩39,174 | -0.51% | 10.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,946 | ₩40,099 | ₩37,705 | ₩39,140 | +0.50% | 10.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,026 | ₩40,300 | ₩38,342 | ₩39,444 | +1.07% | 16.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,208 | ₩38,825 | ₩38,007 | ₩38,744 | +1.40% | 15.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,336 | ₩38,423 | ₩37,202 | ₩37,806 | +1.26% | 14.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,304 | ₩37,283 | ₩36,304 | ₩37,138 | +2.30% | 12.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,356 | ₩36,867 | ₩36,277 | ₩36,465 | +0.30% | 33.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,330 | ₩36,733 | ₩36,263 | ₩36,411 | +0.22% | 10.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,938 | ₩39,938 | ₩35,848 | ₩36,169 | -9.44% | 13.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,820 | ₩40,820 | ₩39,992 | ₩40,032 | -1.93% | 7.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,836 | ₩41,334 | ₩40,507 | ₩41,145 | +0.76% | 10.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,032 | ₩44,820 | ₩39,947 | ₩40,609 | +1.44% | 9.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,796 | ₩41,413 | ₩40,092 | ₩40,327 | -1.15% | 17.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,769 | ₩41,459 | ₩40,407 | ₩40,991 | +0.54% | 6만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,488 | ₩40,723 | ₩40,126 | ₩40,690 | +0.50% | 101.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,823 | ₩42,567 | ₩40,032 | ₩40,434 | -0.95% | 133.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,233 | ₩41,628 | ₩40,052 | ₩41,003 | +1.91% | 8.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,955 | ₩42,231 | ₩40,166 | ₩40,280 | -1.65% | 4.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,729 | ₩43,170 | ₩40,153 | ₩40,226 | -1.23% | 2.1만 |
|---|