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 | ₩42,998 | ₩44,030 | ₩42,737 | ₩43,836 | +1.95% | 24.8만 |
| 2026.09.28–2026.10.02 | ₩42,985 | ₩43,575 | ₩42,623 | ₩43,092 | +0.25% | 38.4만 |
| 2026.09.21–2026.09.25 | ₩43,293 | ₩43,962 | ₩43,005 | ₩43,220 | -0.17% | 21.1만 |
| 2026.09.14–2026.09.18 | ₩43,119 | ₩43,789 | ₩42,891 | ₩43,706 | +1.36% | 21.7만 |
| 2026.09.08–2026.09.11 | ₩42,623 | ₩43,173 | ₩42,482 | ₩42,883 | +0.61% | 22만 |
| 2026.08.31–2026.09.04 | ₩41,457 | ₩42,570 | ₩41,343 | ₩42,268 | +1.96% | 14만 |
| 2026.08.24–2026.08.28 | ₩41,968 | ₩42,106 | ₩41,135 | ₩41,170 | -1.90% | 16.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,288 |
| ₩41,547 |
| ₩42,141 |
| +1.39% |
| 11만 |
| 2026.08.10–2026.08.14 | ₩41,578 | ₩41,911 | ₩41,310 | ₩41,424 | -0.37% | 14.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩41,323 | ₩42,315 | ₩40,881 | ₩41,202 | -0.29% | 20.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,738 | ₩41,993 | ₩41,511 | ₩41,799 | +0.14% | 27.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,886 | ₩42,059 | ₩41,752 | ₩41,810 | -0.18% | 10.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩41,738 | ₩43,032 | ₩41,698 | ₩41,926 | +0.45% | 13.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,127 | ₩42,275 | ₩41,551 | ₩41,722 | -0.96% | 14.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,288 | ₩42,541 | ₩41,886 | ₩42,134 | -0.36% | 136만 |
|---|
| 2026.06.22–2026.06.26 | ₩43,387 | ₩43,588 | ₩42,221 | ₩42,429 | -2.21% | 17.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩44,098 | ₩45,558 | ₩43,334 | ₩43,548 | -1.25% | 11.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,808 | ₩45,974 | ₩44,178 | ₩44,406 | -0.90% | 17.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,344 | ₩46,470 | ₩44,687 | ₩44,754 | -1.30% | 13.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,203 | ₩45,545 | ₩44,325 | ₩45,404 | +0.44% | 10.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,081 | ₩46,219 | ₩45,498 | ₩45,505 | -1.25% | 20.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,331 | ₩45,894 | ₩45,331 | ₩45,813 | +1.06% | 15.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,679 | ₩45,947 | ₩44,671 | ₩45,089 | -1.29% | 12.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,585 | ₩47,991 | ₩45,465 | ₩45,793 | +0.46% | 10.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,982 | ₩45,666 | ₩44,741 | ₩45,485 | +1.12% | 10.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,518 | ₩45,585 | ₩44,647 | ₩44,841 | -1.49% | 17만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,626 | ₩45,827 | ₩44,473 | ₩45,124 | -1.10% | 16.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,357 | ₩45,726 | ₩44,888 | ₩45,612 | +0.56% | 63.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩44,580 | ₩45,143 | ₩44,232 | ₩45,044 | +1.04% | 23.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,781 | ₩45,719 | ₩44,459 | ₩45,612 | +1.86% | 19만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,612 | ₩46,028 | ₩42,355 | ₩44,922 | -1.51% | 24.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,899 | ₩44,915 | ₩41,484 | ₩44,569 | +6.37% | 8.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,264 | ₩40,684 | ₩40,076 | ₩40,519 | +0.63% | 8.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩39,050 | ₩40,237 | ₩38,910 | ₩40,011 | +2.46% | 8.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩39,354 | ₩39,654 | ₩38,977 | ₩39,152 | -0.51% | 10.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,924 | ₩40,076 | ₩37,684 | ₩39,118 | +0.50% | 10.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,004 | ₩40,278 | ₩38,321 | ₩39,422 | +1.07% | 16.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,187 | ₩38,803 | ₩37,986 | ₩38,723 | +1.40% | 15.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,315 | ₩38,401 | ₩37,181 | ₩37,784 | +1.26% | 14.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩36,283 | ₩37,262 | ₩36,283 | ₩37,117 | +2.30% | 12.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,336 | ₩36,846 | ₩36,256 | ₩36,444 | +0.30% | 33.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,310 | ₩36,712 | ₩36,243 | ₩36,391 | +0.22% | 10.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,916 | ₩39,916 | ₩35,828 | ₩36,149 | -9.44% | 13.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,798 | ₩40,798 | ₩39,969 | ₩40,009 | -1.93% | 7.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,814 | ₩41,311 | ₩40,484 | ₩41,122 | +0.76% | 10.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩40,009 | ₩44,794 | ₩39,925 | ₩40,586 | +1.44% | 9.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,773 | ₩41,390 | ₩40,070 | ₩40,304 | -1.15% | 17.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,747 | ₩41,436 | ₩40,385 | ₩40,968 | +0.54% | 6만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,465 | ₩40,700 | ₩40,103 | ₩40,668 | +0.50% | 101.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,800 | ₩42,543 | ₩40,009 | ₩40,412 | -0.95% | 133.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,211 | ₩41,604 | ₩40,030 | ₩40,980 | +1.91% | 8.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,932 | ₩42,208 | ₩40,143 | ₩40,257 | -1.65% | 4.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,706 | ₩43,146 | ₩40,130 | ₩40,204 | -1.23% | 2.1만 |
|---|