시장 데이터를 불러오는 중
전체 종목
First Trust China AlphaDEX Fund 과거 주가
First Trust China AlphaDEX Fund · FCA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust China AlphaDEX Fund · FCA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩34,171 | ₩34,519 | ₩33,943 | ₩34,506 | +0.98% | 1.7만 |
| 2026.09.28–2026.10.02 | ₩34,278 | ₩34,827 | ₩33,675 | ₩34,171 | -0.31% | 2.9만 |
| 2026.09.21–2026.09.25 | ₩36,301 | ₩36,650 | ₩34,278 | ₩34,586 | -4.72% | 3.8만 |
| 2026.09.14–2026.09.18 | ₩36,784 | ₩36,864 | ₩35,859 | ₩36,100 | -1.86% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩37,078 | ₩37,614 | ₩36,449 | ₩36,663 | -1.12% | 5.2만 |
| 2026.08.31–2026.09.04 | ₩36,770 | ₩37,467 | ₩36,462 | ₩37,186 | +1.13% | 2.8만 |
| 2026.08.24–2026.08.28 | ₩36,569 | ₩37,293 | ₩36,462 | ₩37,105 | +1.47% | 3.5만 |
| 2026.08.17–2026.08.21 | ₩37,172 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,172 |
| ₩36,315 |
| ₩37,011 |
| -0.43% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩37,279 | ₩37,320 | ₩36,382 | ₩36,583 | -1.87% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,194 | ₩37,413 | ₩36,181 | ₩37,159 | +2.67% | 6.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,703 | ₩36,784 | ₩36,033 | ₩36,703 | 0.00% | 4.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,243 | ₩36,663 | ₩35,135 | ₩36,328 | +3.08% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,202 | ₩36,234 | ₩34,586 | ₩34,693 | -1.45% | 6.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,859 | ₩36,449 | ₩35,135 | ₩35,792 | -0.19% | 8만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,105 | ₩37,226 | ₩35,323 | ₩35,671 | -3.86% | 12.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,298 | ₩41,608 | ₩37,145 | ₩37,521 | -2.03% | 223.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,192 | ₩41,407 | ₩38,539 | ₩38,914 | -5.53% | 52.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,348 | ₩41,139 | ₩38,673 | ₩41,031 | +1.69% | 8.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,366 | ₩42,546 | ₩40,375 | ₩40,455 | -2.20% | 11.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,862 | ₩42,639 | ₩40,201 | ₩41,366 | -1.18% | 9만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,760 | ₩43,229 | ₩41,648 | ₩41,969 | -1.85% | 15.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,266 | ₩46,365 | ₩42,639 | ₩42,733 | -5.60% | 24만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,020 | ₩45,239 | ₩43,470 | ₩45,159 | +2.59% | 26만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,993 | ₩44,314 | ₩43,363 | ₩44,046 | +0.12% | 15만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,154 | ₩44,998 | ₩43,484 | ₩43,912 | -0.55% | 11.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,510 | ₩45,025 | ₩42,921 | ₩44,167 | +1.51% | 26.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,862 | ₩44,609 | ₩41,862 | ₩43,725 | +4.45% | 27.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,077 | ₩42,773 | ₩41,219 | ₩42,157 | +0.19% | 6.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,407 | ₩43,390 | ₩41,206 | ₩41,661 | +0.61% | 16.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,752 | ₩44,475 | ₩41,299 | ₩41,648 | -4.81% | 24만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,537 | ₩45,145 | ₩43,390 | ₩44,368 | +1.91% | 28.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,587 | ₩46,311 | ₩42,881 | ₩43,497 | -4.59% | 63.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,386 | ₩45,909 | ₩44,569 | ₩45,561 | +0.38% | 42.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,422 | ₩44,904 | ₩43,859 | ₩44,716 | +0.66% | 23.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,577 | ₩45,159 | ₩43,577 | ₩43,618 | +0.09% | 88.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,224 | ₩43,524 | ₩41,715 | ₩43,524 | +3.08% | 9.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,211 | ₩44,542 | ₩42,211 | ₩42,961 | +1.78% | 10.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩41,996 | ₩42,800 | ₩41,541 | ₩41,889 | -0.26% | 11.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,742 | ₩42,050 | ₩40,723 | ₩40,897 | -2.02% | 8.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,330 | ₩41,366 | ₩39,276 | ₩41,340 | +5.11% | 8만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,338 | ₩40,402 | ₩37,360 | ₩39,517 | +3.08% | 3.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,552 | ₩39,785 | ₩38,150 | ₩38,780 | +0.59% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,802 | ₩38,351 | ₩36,690 | ₩38,351 | +1.45% | 20.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,861 | ₩38,861 | ₩37,279 | ₩37,574 | -3.31% | 2.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,914 | ₩40,562 | ₩38,311 | ₩39,289 | +0.96% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,789 | ₩38,995 | ₩37,789 | ₩38,753 | +2.55% | 4.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩39,544 | ₩39,557 | ₩37,186 | ₩37,655 | -4.78% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,410 | ₩40,710 | ₩39,410 | ₩40,053 | +1.63% | 14.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,392 | ₩39,196 | ₩37,856 | ₩38,861 | +1.22% | 4.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,182 | ₩39,289 | ₩37,856 | ₩38,392 | -2.02% | 2.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,722 | ₩38,593 | ₩37,722 | ₩38,338 | +1.63% | 3.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,191 | ₩39,477 | ₩37,561 | ₩38,298 | +0.28% | 33만 |
|---|
| 2025.10.10–2025.10.10 | ₩38,981 | ₩39,169 | ₩36,851 | ₩37,172 | -4.64% | 7.9천 |
|---|