시장 데이터를 불러오는 중
전체 종목
First Trust Multi Cap Value AlphaDEX Fund 과거 주가
First Trust Multi Cap Value AlphaDEX Fund · FAB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Multi Cap Value AlphaDEX Fund · FAB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩132,592 | ₩135,368 | ₩132,592 | ₩134,912 | +1.75% | 1.7만 |
| 2026.09.28–2026.10.02 | ₩133,678 | ₩134,228 | ₩132,055 | ₩133,490 | -0.14% | 11만 |
| 2026.09.21–2026.09.25 | ₩138,130 | ₩138,130 | ₩134,322 | ₩134,912 | -2.33% | 2.9만 |
| 2026.09.14–2026.09.18 | ₩141,979 | ₩141,979 | ₩137,661 | ₩137,688 | -3.02% | 4만 |
| 2026.09.08–2026.09.11 | ₩143,387 | ₩143,387 | ₩139,967 | ₩140,973 | -1.68% | 2.9만 |
| 2026.08.31–2026.09.04 | ₩143,132 | ₩144,433 | ₩141,992 | ₩143,776 | +0.45% | 27.1만 |
| 2026.08.24–2026.08.28 | ₩144,487 | ₩145,184 | ₩143,267 | ₩143,722 | -0.53% | 4.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩145,640 |
| ₩143,655 |
| ₩144,326 |
| -0.34% |
| 3.8만 |
| 2026.08.10–2026.08.14 | ₩142,797 | ₩145,144 | ₩142,435 | ₩145,064 | +1.59% | 11.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩141,899 | ₩144,111 | ₩141,335 | ₩142,985 | +0.77% | 11.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩141,309 | ₩143,897 | ₩140,236 | ₩141,295 | -0.01% | 7.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩139,471 | ₩140,611 | ₩138,023 | ₩140,330 | +0.62% | 18.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩137,379 | ₩141,925 | ₩137,111 | ₩139,646 | +1.65% | 12.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩137,057 | ₩138,211 | ₩135,649 | ₩136,977 | -0.06% | 18.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩137,647 | ₩137,647 | ₩136,119 | ₩137,634 | -0.01% | 8.2천 |
|---|
| 2026.06.22–2026.06.26 | ₩134,094 | ₩137,245 | ₩133,369 | ₩137,245 | +2.35% | 1.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩136,896 | ₩136,896 | ₩132,484 | ₩133,208 | -2.69% | 3.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩133,678 | ₩136,172 | ₩132,913 | ₩136,172 | +1.87% | 6천 |
|---|
| 2026.06.01–2026.06.05 | ₩132,350 | ₩133,597 | ₩131,867 | ₩133,007 | +0.50% | 6.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩131,747 | ₩132,699 | ₩131,747 | ₩132,162 | +0.32% | 5.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩129,172 | ₩131,693 | ₩128,582 | ₩131,693 | +1.95% | 1.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩130,231 | ₩130,325 | ₩122,882 | ₩127,656 | -1.98% | 9.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩131,572 | ₩132,444 | ₩130,674 | ₩131,157 | -0.32% | 1.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩132,444 | ₩132,994 | ₩131,143 | ₩132,444 | 0.00% | 4.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩133,235 | ₩133,785 | ₩131,867 | ₩131,908 | -1.00% | 8.1천 |
|---|
| 2026.04.13–2026.04.17 | ₩128,944 | ₩132,994 | ₩128,676 | ₩132,632 | +2.86% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩126,543 | ₩130,191 | ₩126,543 | ₩129,346 | +2.21% | 1.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩126,436 | ₩127,281 | ₩125,336 | ₩127,093 | +0.52% | 8.4천 |
|---|
| 2026.03.23–2026.03.27 | ₩124,585 | ₩127,268 | ₩124,585 | ₩125,605 | +0.82% | 3.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩126,034 | ₩126,986 | ₩123,499 | ₩123,499 | -2.01% | 7.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩125,792 | ₩127,549 | ₩124,934 | ₩124,988 | -0.64% | 6.5천 |
|---|
| 2026.03.02–2026.03.06 | ₩130,929 | ₩131,318 | ₩126,879 | ₩127,563 | -2.57% | 5.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩130,339 | ₩131,613 | ₩130,151 | ₩131,036 | +0.54% | 5.2천 |
|---|
| 2026.02.17–2026.02.20 | ₩131,680 | ₩132,297 | ₩130,634 | ₩132,297 | +0.47% | 1.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩130,754 | ₩132,981 | ₩129,695 | ₩131,747 | +0.76% | 9.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩126,141 | ₩131,492 | ₩125,994 | ₩131,492 | +4.24% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩125,001 | ₩125,953 | ₩124,746 | ₩125,953 | +0.76% | 3.9천 |
|---|
| 2026.01.20–2026.01.23 | ₩123,969 | ₩126,771 | ₩123,445 | ₩125,189 | +0.98% | 4.2천 |
|---|
| 2026.01.12–2026.01.16 | ₩123,848 | ₩125,873 | ₩123,513 | ₩124,988 | +0.92% | 7.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩121,273 | ₩124,572 | ₩120,079 | ₩124,532 | +2.69% | 5.3천 |
|---|
| 2025.12.29–2026.01.02 | ₩120,374 | ₩120,723 | ₩119,302 | ₩120,576 | +0.17% | 6.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩120,495 | ₩120,804 | ₩120,214 | ₩120,763 | +0.22% | 2.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩121,072 | ₩121,340 | ₩119,865 | ₩120,106 | -0.80% | 5.9천 |
|---|
| 2025.12.08–2025.12.12 | ₩119,261 | ₩122,453 | ₩118,752 | ₩121,192 | +1.62% | 5.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩119,221 | ₩120,254 | ₩118,215 | ₩119,623 | +0.34% | 8.8천 |
|---|
| 2025.11.24–2025.11.28 | ₩115,573 | ₩119,288 | ₩115,439 | ₩119,167 | +3.11% | 7.3천 |
|---|
| 2025.11.17–2025.11.21 | ₩115,024 | ₩115,520 | ₩112,328 | ₩115,185 | +0.14% | 8.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩115,386 | ₩116,888 | ₩114,863 | ₩115,439 | +0.05% | 1.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩113,347 | ₩115,278 | ₩113,227 | ₩115,171 | +1.61% | 6.2천 |
|---|
| 2025.10.27–2025.10.31 | ₩117,464 | ₩117,464 | ₩114,138 | ₩114,796 | -2.27% | 4.9천 |
|---|
| 2025.10.20–2025.10.24 | ₩114,876 | ₩117,773 | ₩114,876 | ₩116,968 | +1.82% | 7.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩113,884 | ₩116,311 | ₩113,776 | ₩114,621 | +0.65% | 8.7천 |
|---|
| 2025.10.10–2025.10.10 | ₩114,541 | ₩114,541 | ₩112,824 | ₩112,824 | -1.50% | 1.9천 |
|---|