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 | ₩34,195 | ₩34,544 | ₩33,967 | ₩34,530 | +0.98% | 1.7만 |
| 2026.09.28–2026.10.02 | ₩34,303 | ₩34,852 | ₩33,699 | ₩34,195 | -0.31% | 2.9만 |
| 2026.09.21–2026.09.25 | ₩36,327 | ₩36,676 | ₩34,303 | ₩34,611 | -4.72% | 3.8만 |
| 2026.09.14–2026.09.18 | ₩36,810 | ₩36,891 | ₩35,885 | ₩36,126 | -1.86% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩37,105 | ₩37,642 | ₩36,475 | ₩36,689 | -1.12% | 5.2만 |
| 2026.08.31–2026.09.04 | ₩36,797 | ₩37,494 | ₩36,488 | ₩37,212 | +1.13% | 2.8만 |
| 2026.08.24–2026.08.28 | ₩36,596 | ₩37,320 | ₩36,488 | ₩37,132 | +1.47% | 3.5만 |
| 2026.08.17–2026.08.21 | ₩37,199 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,199 |
| ₩36,341 |
| ₩37,038 |
| -0.43% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩37,306 | ₩37,347 | ₩36,408 | ₩36,609 | -1.87% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,220 | ₩37,440 | ₩36,207 | ₩37,186 | +2.67% | 6.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,730 | ₩36,810 | ₩36,059 | ₩36,730 | 0.00% | 4.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,268 | ₩36,689 | ₩35,161 | ₩36,354 | +3.08% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,228 | ₩36,260 | ₩34,611 | ₩34,718 | -1.45% | 6.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,885 | ₩36,475 | ₩35,161 | ₩35,818 | -0.19% | 8만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,132 | ₩37,253 | ₩35,348 | ₩35,697 | -3.86% | 12.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,325 | ₩41,638 | ₩37,172 | ₩37,548 | -2.03% | 223.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,222 | ₩41,437 | ₩38,567 | ₩38,942 | -5.53% | 52.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,377 | ₩41,168 | ₩38,701 | ₩41,061 | +1.69% | 8.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,396 | ₩42,576 | ₩40,404 | ₩40,484 | -2.20% | 11.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,893 | ₩42,670 | ₩40,230 | ₩41,396 | -1.18% | 9만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,791 | ₩43,260 | ₩41,678 | ₩42,000 | -1.85% | 15.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,299 | ₩46,398 | ₩42,670 | ₩42,764 | -5.60% | 24만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,052 | ₩45,272 | ₩43,502 | ₩45,191 | +2.59% | 26만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,025 | ₩44,347 | ₩43,394 | ₩44,078 | +0.12% | 15만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,186 | ₩45,030 | ₩43,515 | ₩43,944 | -0.55% | 11.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,542 | ₩45,057 | ₩42,952 | ₩44,199 | +1.51% | 26.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,893 | ₩44,642 | ₩41,893 | ₩43,757 | +4.45% | 27.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,107 | ₩42,804 | ₩41,249 | ₩42,188 | +0.19% | 6.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,437 | ₩43,421 | ₩41,235 | ₩41,691 | +0.61% | 16.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,783 | ₩44,507 | ₩41,329 | ₩41,678 | -4.81% | 24만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,569 | ₩45,178 | ₩43,421 | ₩44,400 | +1.91% | 28.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,620 | ₩46,345 | ₩42,912 | ₩43,529 | -4.59% | 63.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,419 | ₩45,942 | ₩44,601 | ₩45,594 | +0.38% | 42.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,454 | ₩44,937 | ₩43,891 | ₩44,749 | +0.66% | 23.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,609 | ₩45,191 | ₩43,609 | ₩43,649 | +0.09% | 88.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,255 | ₩43,555 | ₩41,745 | ₩43,555 | +3.08% | 9.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,241 | ₩44,575 | ₩42,241 | ₩42,992 | +1.78% | 10.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,027 | ₩42,831 | ₩41,571 | ₩41,919 | -0.26% | 11.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,772 | ₩42,080 | ₩40,753 | ₩40,927 | -2.02% | 8.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,358 | ₩41,396 | ₩39,304 | ₩41,370 | +5.11% | 8만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,366 | ₩40,431 | ₩37,387 | ₩39,546 | +3.08% | 3.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,580 | ₩39,814 | ₩38,178 | ₩38,808 | +0.59% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,829 | ₩38,379 | ₩36,716 | ₩38,379 | +1.45% | 20.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,889 | ₩38,889 | ₩37,306 | ₩37,601 | -3.31% | 2.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,942 | ₩40,592 | ₩38,339 | ₩39,318 | +0.96% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,816 | ₩39,023 | ₩37,816 | ₩38,781 | +2.55% | 4.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩39,573 | ₩39,586 | ₩37,212 | ₩37,682 | -4.78% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,439 | ₩40,739 | ₩39,439 | ₩40,082 | +1.63% | 14.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,419 | ₩39,224 | ₩37,883 | ₩38,889 | +1.22% | 4.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,211 | ₩39,318 | ₩37,883 | ₩38,419 | -2.02% | 2.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,749 | ₩38,621 | ₩37,749 | ₩38,366 | +1.63% | 3.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,218 | ₩39,506 | ₩37,588 | ₩38,325 | +0.28% | 33만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,009 | ₩39,197 | ₩36,877 | ₩37,199 | -4.64% | 7.9천 |
|---|