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 | ₩34,193 | ₩34,542 | ₩33,965 | ₩34,528 | +0.98% | 1.7만 |
| 2026.09.28–2026.10.02 | ₩34,300 | ₩34,850 | ₩33,697 | ₩34,193 | -0.31% | 2.9만 |
| 2026.09.21–2026.09.25 | ₩36,325 | ₩36,674 | ₩34,300 | ₩34,609 | -4.72% | 3.8만 |
| 2026.09.14–2026.09.18 | ₩36,808 | ₩36,888 | ₩35,882 | ₩36,124 | -1.86% | 1.5만 |
| 2026.09.08–2026.09.11 | ₩37,103 | ₩37,639 | ₩36,472 | ₩36,687 | -1.12% | 5.2만 |
| 2026.08.31–2026.09.04 | ₩36,794 | ₩37,492 | ₩36,486 | ₩37,210 | +1.13% | 2.8만 |
| 2026.08.24–2026.08.28 | ₩36,593 | ₩37,317 | ₩36,486 | ₩37,130 | +1.47% | 3.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,197 |
| ₩36,338 |
| ₩37,036 |
| -0.43% |
| 1.9만 |
| 2026.08.10–2026.08.14 | ₩37,304 | ₩37,344 | ₩36,405 | ₩36,607 | -1.87% | 2.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,218 | ₩37,438 | ₩36,204 | ₩37,183 | +2.67% | 6.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,727 | ₩36,808 | ₩36,057 | ₩36,727 | 0.00% | 4.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,266 | ₩36,687 | ₩35,158 | ₩36,352 | +3.08% | 2만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,225 | ₩36,258 | ₩34,609 | ₩34,716 | -1.45% | 6.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩35,882 | ₩36,472 | ₩35,158 | ₩35,815 | -0.19% | 8만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,130 | ₩37,250 | ₩35,346 | ₩35,695 | -3.86% | 12.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,323 | ₩41,635 | ₩37,170 | ₩37,545 | -2.03% | 223.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,219 | ₩41,434 | ₩38,564 | ₩38,940 | -5.53% | 52.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩40,374 | ₩41,166 | ₩38,698 | ₩41,058 | +1.69% | 8.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩41,394 | ₩42,574 | ₩40,401 | ₩40,482 | -2.20% | 11.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,890 | ₩42,667 | ₩40,227 | ₩41,394 | -1.18% | 9만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,788 | ₩43,257 | ₩41,675 | ₩41,997 | -1.85% | 15.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,296 | ₩46,395 | ₩42,667 | ₩42,761 | -5.60% | 24만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,049 | ₩45,269 | ₩43,499 | ₩45,188 | +2.59% | 26만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,022 | ₩44,344 | ₩43,392 | ₩44,075 | +0.12% | 15만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,183 | ₩45,027 | ₩43,512 | ₩43,941 | -0.55% | 11.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,539 | ₩45,054 | ₩42,949 | ₩44,196 | +1.51% | 26.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,890 | ₩44,639 | ₩41,890 | ₩43,754 | +4.45% | 27.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩42,104 | ₩42,802 | ₩41,246 | ₩42,185 | +0.19% | 6.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,434 | ₩43,418 | ₩41,233 | ₩41,689 | +0.61% | 16.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,780 | ₩44,504 | ₩41,327 | ₩41,675 | -4.81% | 24만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,566 | ₩45,175 | ₩43,418 | ₩44,397 | +1.91% | 28.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩45,617 | ₩46,342 | ₩42,909 | ₩43,526 | -4.59% | 63.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,416 | ₩45,939 | ₩44,598 | ₩45,591 | +0.38% | 42.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,451 | ₩44,934 | ₩43,888 | ₩44,746 | +0.66% | 23.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩43,606 | ₩45,188 | ₩43,606 | ₩43,646 | +0.09% | 88.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,252 | ₩43,552 | ₩41,742 | ₩43,552 | +3.08% | 9.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,238 | ₩44,572 | ₩42,238 | ₩42,989 | +1.78% | 10.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,024 | ₩42,828 | ₩41,568 | ₩41,917 | -0.26% | 11.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,769 | ₩42,077 | ₩40,750 | ₩40,924 | -2.02% | 8.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,355 | ₩41,394 | ₩39,302 | ₩41,367 | +5.11% | 8만 |
|---|
| 2025.12.29–2026.01.02 | ₩38,363 | ₩40,428 | ₩37,384 | ₩39,543 | +3.08% | 3.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,578 | ₩39,811 | ₩38,175 | ₩38,806 | +0.59% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,827 | ₩38,377 | ₩36,714 | ₩38,377 | +1.45% | 20.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,886 | ₩38,886 | ₩37,304 | ₩37,599 | -3.31% | 2.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩38,940 | ₩40,589 | ₩38,336 | ₩39,315 | +0.96% | 1.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,813 | ₩39,020 | ₩37,813 | ₩38,779 | +2.55% | 4.9천 |
|---|
| 2025.11.17–2025.11.21 | ₩39,570 | ₩39,583 | ₩37,210 | ₩37,679 | -4.78% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,436 | ₩40,737 | ₩39,436 | ₩40,080 | +1.63% | 14.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩38,417 | ₩39,221 | ₩37,880 | ₩38,886 | +1.22% | 4.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,208 | ₩39,315 | ₩37,880 | ₩38,417 | -2.02% | 2.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,746 | ₩38,618 | ₩37,746 | ₩38,363 | +1.63% | 3.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,216 | ₩39,503 | ₩37,585 | ₩38,323 | +0.28% | 33만 |
|---|
| 2025.10.10–2025.10.10 | ₩39,007 | ₩39,195 | ₩36,875 | ₩37,197 | -4.64% | 7.9천 |
|---|