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 | ₩126,868 | ₩127,538 | ₩123,085 | ₩124,252 | -2.06% | 50.3만 |
| 2026.09.28–2026.10.02 | ₩126,881 | ₩127,458 | ₩124,225 | ₩127,216 | +0.26% | 159.1만 |
| 2026.09.21–2026.09.25 | ₩128,585 | ₩130,825 | ₩125,526 | ₩127,404 | -0.92% | 54.9만 |
| 2026.09.14–2026.09.18 | ₩128,451 | ₩129,416 | ₩126,371 | ₩127,619 | -0.65% | 31만 |
| 2026.09.08–2026.09.11 | ₩131,952 | ₩132,300 | ₩128,531 | ₩130,637 | -1.00% | 48.3만 |
| 2026.08.31–2026.09.04 | ₩129,604 | ₩131,455 | ₩127,270 | ₩131,428 | +1.41% | 52.3만 |
| 2026.08.24–2026.08.28 | ₩127,391 | ₩130,731 | ₩126,747 | ₩129,081 | +1.33% | 55.7만 |
| 2026.08.17–2026.08.21 | ₩128,933 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,792 |
| ₩125,835 |
| ₩127,753 |
| -0.92% |
| 68.3만 |
| 2026.08.10–2026.08.14 | ₩125,124 | ₩128,866 | ₩124,882 | ₩128,142 | +2.41% | 34.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩120,389 | ₩126,090 | ₩120,214 | ₩126,049 | +4.70% | 72.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩122,159 | ₩122,428 | ₩116,915 | ₩120,282 | -1.54% | 134.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩120,496 | ₩123,005 | ₩119,839 | ₩121,502 | +0.83% | 50.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩121,811 | ₩123,568 | ₩118,404 | ₩120,174 | -1.34% | 36.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩126,640 | ₩127,216 | ₩120,832 | ₩123,890 | -2.17% | 56.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩126,318 | ₩127,337 | ₩124,091 | ₩125,352 | -0.76% | 58.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩133,910 | ₩134,353 | ₩125,567 | ₩126,358 | -5.64% | 53.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩134,111 | ₩135,292 | ₩132,045 | ₩133,333 | -0.58% | 34.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩129,175 | ₩131,925 | ₩124,829 | ₩130,838 | +1.29% | 63.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩134,218 | ₩135,909 | ₩126,090 | ₩126,345 | -5.87% | 70.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩134,728 | ₩135,721 | ₩132,367 | ₩135,157 | +0.32% | 45.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩130,033 | ₩131,576 | ₩125,875 | ₩130,194 | +0.12% | 44.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩133,440 | ₩135,090 | ₩129,202 | ₩129,698 | -2.80% | 66.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩127,351 | ₩133,575 | ₩125,915 | ₩133,105 | +4.52% | 72.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩125,057 | ₩128,155 | ₩123,394 | ₩127,216 | +1.73% | 53.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩125,365 | ₩125,379 | ₩122,468 | ₩124,936 | -0.34% | 46.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩122,159 | ₩127,646 | ₩122,159 | ₩126,586 | +3.62% | 59.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩117,907 | ₩124,279 | ₩115,935 | ₩123,836 | +5.03% | 37.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩114,648 | ₩119,906 | ₩112,005 | ₩117,559 | +2.54% | 115.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩115,801 | ₩118,578 | ₩113,011 | ₩113,508 | -1.98% | 50.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩118,377 | ₩120,885 | ₩113,172 | ₩113,655 | -3.99% | 62.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩116,861 | ₩122,870 | ₩115,546 | ₩116,606 | -0.22% | 77.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩127,914 | ₩129,269 | ₩117,156 | ₩118,900 | -7.05% | 64.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩127,847 | ₩130,798 | ₩126,935 | ₩130,489 | +2.07% | 78.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩124,373 | ₩127,847 | ₩122,924 | ₩127,820 | +2.77% | 61.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩121,757 | ₩126,559 | ₩121,636 | ₩125,365 | +2.96% | 97.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩116,392 | ₩121,221 | ₩115,989 | ₩120,724 | +3.72% | 71.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩117,961 | ₩121,475 | ₩116,834 | ₩117,129 | -0.71% | 53.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩113,467 | ₩117,398 | ₩113,132 | ₩117,223 | +3.31% | 42.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩111,965 | ₩113,856 | ₩111,777 | ₩113,615 | +1.47% | 61만 |
|---|
| 2026.01.05–2026.01.09 | ₩108,531 | ₩111,589 | ₩108,357 | ₩111,455 | +2.69% | 62.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩107,002 | ₩107,874 | ₩106,318 | ₩107,874 | +0.81% | 30.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩106,184 | ₩107,485 | ₩106,184 | ₩107,203 | +0.96% | 16.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩106,653 | ₩106,653 | ₩103,903 | ₩105,768 | -0.83% | 19.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩106,787 | ₩108,155 | ₩105,218 | ₩105,620 | -1.09% | 25.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩105,567 | ₩107,820 | ₩104,292 | ₩106,009 | +0.42% | 43.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩101,221 | ₩105,795 | ₩101,100 | ₩105,526 | +4.25% | 71만 |
|---|
| 2025.11.17–2025.11.21 | ₩103,930 | ₩104,467 | ₩100,067 | ₩101,422 | -2.41% | 13.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩103,501 | ₩105,969 | ₩103,219 | ₩104,641 | +1.10% | 27.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩103,648 | ₩103,970 | ₩101,422 | ₩102,589 | -1.02% | 29.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩103,528 | ₩104,574 | ₩102,642 | ₩103,487 | -0.04% | 25만 |
|---|
| 2025.10.20–2025.10.24 | ₩101,730 | ₩102,763 | ₩100,174 | ₩102,388 | +0.65% | 11.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩99,745 | ₩102,441 | ₩98,994 | ₩101,033 | +1.29% | 11.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩100,966 | ₩100,966 | ₩98,605 | ₩98,712 | -2.23% | 5.3만 |
|---|