시장 데이터를 불러오는 중
전체 종목
First Trust Developed Markets Ex-US AlphaDEX Fund 과거 주가
First Trust Developed Markets Ex-US AlphaDEX Fund · FDT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Developed Markets Ex-US AlphaDEX Fund · FDT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩126,739 | ₩127,409 | ₩122,960 | ₩124,126 | -2.06% | 50.3만 |
| 2026.09.28–2026.10.02 | ₩126,752 | ₩127,329 | ₩124,099 | ₩127,087 | +0.26% | 159.1만 |
| 2026.09.21–2026.09.25 | ₩128,454 | ₩130,692 | ₩125,399 | ₩127,275 | -0.92% | 54.9만 |
| 2026.09.14–2026.09.18 | ₩128,320 | ₩129,285 | ₩126,243 | ₩127,490 | -0.65% | 31만 |
| 2026.09.08–2026.09.11 | ₩131,818 | ₩132,166 | ₩128,401 | ₩130,505 | -1.00% | 48.3만 |
| 2026.08.31–2026.09.04 | ₩129,473 | ₩131,322 | ₩127,141 | ₩131,295 | +1.41% | 52.3만 |
| 2026.08.24–2026.08.28 | ₩127,262 | ₩130,598 | ₩126,618 | ₩128,950 | +1.33% | 55.7만 |
| 2026.08.17–2026.08.21 | ₩128,803 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,660 |
| ₩125,707 |
| ₩127,624 |
| -0.92% |
| 68.3만 |
| 2026.08.10–2026.08.14 | ₩124,997 | ₩128,736 | ₩124,756 | ₩128,012 | +2.41% | 34.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩120,267 | ₩125,962 | ₩120,093 | ₩125,922 | +4.70% | 72.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩122,036 | ₩122,304 | ₩116,796 | ₩120,160 | -1.54% | 134.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩120,374 | ₩122,880 | ₩119,717 | ₩121,379 | +0.83% | 50.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩121,687 | ₩123,443 | ₩118,284 | ₩120,052 | -1.34% | 36.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩126,511 | ₩127,087 | ₩120,709 | ₩123,764 | -2.17% | 56.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩126,190 | ₩127,208 | ₩123,965 | ₩125,225 | -0.76% | 58.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩133,774 | ₩134,216 | ₩125,439 | ₩126,230 | -5.64% | 53.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩133,975 | ₩135,154 | ₩131,912 | ₩133,198 | -0.58% | 34.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩129,044 | ₩131,791 | ₩124,702 | ₩130,706 | +1.29% | 63.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩134,082 | ₩135,771 | ₩125,962 | ₩126,216 | -5.87% | 70.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩134,592 | ₩135,583 | ₩132,233 | ₩135,020 | +0.32% | 45.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩129,902 | ₩131,443 | ₩125,747 | ₩130,062 | +0.12% | 44.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩133,305 | ₩134,953 | ₩129,071 | ₩129,567 | -2.80% | 66.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩127,222 | ₩133,439 | ₩125,788 | ₩132,970 | +4.52% | 72.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩124,930 | ₩128,026 | ₩123,268 | ₩127,087 | +1.73% | 53.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,238 | ₩125,252 | ₩122,344 | ₩124,809 | -0.34% | 46.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩122,036 | ₩127,516 | ₩122,036 | ₩126,458 | +3.62% | 59.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩117,788 | ₩124,153 | ₩115,818 | ₩123,711 | +5.03% | 37.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩114,532 | ₩119,784 | ₩111,892 | ₩117,439 | +2.54% | 115.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩115,684 | ₩118,458 | ₩112,897 | ₩113,392 | -1.98% | 50.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩118,257 | ₩120,763 | ₩113,057 | ₩113,540 | -3.99% | 62.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩116,743 | ₩122,746 | ₩115,429 | ₩116,488 | -0.22% | 77.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩127,784 | ₩129,138 | ₩117,037 | ₩118,779 | -7.05% | 64.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩127,717 | ₩130,665 | ₩126,806 | ₩130,357 | +2.07% | 78.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩124,247 | ₩127,717 | ₩122,799 | ₩127,691 | +2.77% | 61.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩121,634 | ₩126,431 | ₩121,513 | ₩125,238 | +2.96% | 97.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩116,274 | ₩121,098 | ₩115,872 | ₩120,602 | +3.72% | 71.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩117,841 | ₩121,352 | ₩116,716 | ₩117,011 | -0.71% | 53.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩113,352 | ₩117,279 | ₩113,017 | ₩117,104 | +3.31% | 42.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩111,851 | ₩113,741 | ₩111,664 | ₩113,500 | +1.47% | 61만 |
|---|
| 2026.01.05–2026.01.09 | ₩108,421 | ₩111,476 | ₩108,247 | ₩111,342 | +2.69% | 62.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩106,893 | ₩107,764 | ₩106,210 | ₩107,764 | +0.81% | 30.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩106,076 | ₩107,376 | ₩106,076 | ₩107,094 | +0.96% | 16.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩106,545 | ₩106,545 | ₩103,798 | ₩105,661 | -0.83% | 19.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩106,679 | ₩108,046 | ₩105,111 | ₩105,513 | -1.09% | 25.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩105,460 | ₩107,711 | ₩104,187 | ₩105,902 | +0.42% | 43.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩101,118 | ₩105,687 | ₩100,997 | ₩105,419 | +4.25% | 71만 |
|---|
| 2025.11.17–2025.11.21 | ₩103,825 | ₩104,361 | ₩99,965 | ₩101,319 | -2.41% | 13.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩103,396 | ₩105,862 | ₩103,115 | ₩104,535 | +1.10% | 27.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩103,543 | ₩103,865 | ₩101,319 | ₩102,485 | -1.02% | 29.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩103,423 | ₩104,468 | ₩102,538 | ₩103,383 | -0.04% | 25만 |
|---|
| 2025.10.20–2025.10.24 | ₩101,627 | ₩102,659 | ₩100,073 | ₩102,284 | +0.65% | 11.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩99,644 | ₩102,337 | ₩98,893 | ₩100,930 | +1.29% | 11.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩100,863 | ₩100,863 | ₩98,505 | ₩98,612 | -2.23% | 5.3만 |
|---|