시장 데이터를 불러오는 중
전체 종목
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund 과거 주가
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund · FDTS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Developed Markets ex-US Small Cap AlphaDEX Fund · FDTS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩96,120 | ₩97,058 | ₩94,123 | ₩94,753 | -1.42% | 4.5천 |
| 2026.09.28–2026.10.02 | ₩95,316 | ₩96,347 | ₩94,605 | ₩96,347 | +1.08% | 3.1천 |
| 2026.09.21–2026.09.25 | ₩95,945 | ₩96,736 | ₩93,225 | ₩95,222 | -0.75% | 3.3천 |
| 2026.09.14–2026.09.18 | ₩94,686 | ₩95,731 | ₩93,935 | ₩94,954 | +0.28% | 4.5천 |
| 2026.09.08–2026.09.11 | ₩95,584 | ₩96,133 | ₩94,364 | ₩95,771 | +0.20% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩94,954 | ₩95,999 | ₩93,587 | ₩95,999 | +1.10% | 2.4천 |
| 2026.08.24–2026.08.28 | ₩93,332 | ₩95,249 | ₩93,239 | ₩94,860 | +1.64% | 3.3천 |
| 2026.08.17–2026.08.21 | ₩96,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩96,026 |
| ₩93,091 |
| ₩93,627 |
| -2.50% |
| 4.4천 |
| 2026.08.10–2026.08.14 | ₩92,019 | ₩95,222 | ₩92,019 | ₩94,914 | +3.15% | 4.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩87,570 | ₩91,456 | ₩87,570 | ₩91,456 | +4.44% | 4.5천 |
|---|
| 2026.07.27–2026.07.31 | ₩87,383 | ₩87,383 | ₩83,175 | ₩86,217 | -1.33% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩85,761 | ₩87,664 | ₩85,761 | ₩86,726 | +1.13% | 1.9천 |
|---|
| 2026.07.13–2026.07.17 | ₩87,115 | ₩88,281 | ₩86,311 | ₩86,311 | -0.92% | 700 |
|---|
| 2026.07.06–2026.07.10 | ₩88,508 | ₩88,683 | ₩86,847 | ₩88,441 | -0.08% | 3.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩87,369 | ₩88,575 | ₩87,316 | ₩87,503 | +0.15% | 4.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩91,162 | ₩91,162 | ₩86,083 | ₩86,686 | -4.91% | 3.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩93,627 | ₩93,801 | ₩91,631 | ₩91,992 | -1.75% | 3.7천 |
|---|
| 2026.06.08–2026.06.12 | ₩89,781 | ₩92,837 | ₩88,415 | ₩92,676 | +3.22% | 4.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩92,046 | ₩92,689 | ₩88,120 | ₩88,120 | -4.27% | 7천 |
|---|
| 2026.05.26–2026.05.29 | ₩95,115 | ₩96,120 | ₩92,555 | ₩93,279 | -1.93% | 1.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩94,177 | ₩94,177 | ₩92,368 | ₩93,708 | -0.50% | 2.7천 |
|---|
| 2026.05.11–2026.05.15 | ₩97,192 | ₩97,192 | ₩94,512 | ₩94,713 | -2.55% | 1만 |
|---|
| 2026.05.04–2026.05.08 | ₩94,002 | ₩97,326 | ₩92,904 | ₩97,326 | +3.54% | 7천 |
|---|
| 2026.04.27–2026.05.01 | ₩92,193 | ₩94,659 | ₩91,510 | ₩93,855 | +1.80% | 2.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩93,386 | ₩93,386 | ₩90,880 | ₩92,207 | -1.26% | 6.3천 |
|---|
| 2026.04.13–2026.04.17 | ₩91,550 | ₩94,954 | ₩91,550 | ₩94,418 | +3.13% | 8천 |
|---|
| 2026.04.06–2026.04.10 | ₩87,798 | ₩91,269 | ₩86,123 | ₩91,108 | +3.77% | 3.2천 |
|---|
| 2026.03.30–2026.04.02 | ₩84,247 | ₩88,093 | ₩83,537 | ₩86,967 | +3.23% | 6.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩86,833 | ₩88,093 | ₩84,287 | ₩84,689 | -2.47% | 1.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩87,637 | ₩88,482 | ₩84,890 | ₩84,890 | -3.13% | 2.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩87,450 | ₩90,947 | ₩86,445 | ₩86,445 | -1.15% | 3.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩94,860 | ₩95,704 | ₩87,637 | ₩89,044 | -6.13% | 3.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩95,115 | ₩97,192 | ₩94,659 | ₩96,106 | +1.04% | 3.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩92,649 | ₩95,356 | ₩91,966 | ₩95,302 | +2.86% | 2.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩90,116 | ₩93,949 | ₩90,116 | ₩93,332 | +3.57% | 5.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩85,842 | ₩88,683 | ₩85,842 | ₩88,683 | +3.31% | 9.6천 |
|---|
| 2026.01.26–2026.01.30 | ₩86,337 | ₩88,334 | ₩86,217 | ₩86,592 | +0.29% | 6.6천 |
|---|
| 2026.01.20–2026.01.23 | ₩82,438 | ₩85,292 | ₩82,250 | ₩85,292 | +3.46% | 2.1천 |
|---|
| 2026.01.12–2026.01.16 | ₩81,875 | ₩83,068 | ₩81,567 | ₩83,068 | +1.46% | 2.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩79,396 | ₩81,366 | ₩79,396 | ₩81,366 | +2.48% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,525 | ₩79,008 | ₩78,016 | ₩79,008 | +0.61% | 4.4천 |
|---|
| 2025.12.22–2025.12.26 | ₩77,936 | ₩78,525 | ₩77,936 | ₩78,445 | +0.65% | 500 |
|---|
| 2025.12.15–2025.12.19 | ₩77,480 | ₩77,882 | ₩76,341 | ₩77,574 | +0.12% | 3.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩78,150 | ₩78,150 | ₩76,743 | ₩76,917 | -1.58% | 2천 |
|---|
| 2025.12.01–2025.12.05 | ₩76,984 | ₩77,668 | ₩76,676 | ₩77,668 | +0.89% | 1.7천 |
|---|
| 2025.11.24–2025.11.28 | ₩74,385 | ₩77,158 | ₩74,385 | ₩77,158 | +3.73% | 3천 |
|---|
| 2025.11.17–2025.11.21 | ₩76,006 | ₩76,006 | ₩73,031 | ₩73,795 | -2.91% | 2.1천 |
|---|
| 2025.11.10–2025.11.14 | ₩75,457 | ₩76,153 | ₩75,403 | ₩75,644 | +0.25% | 900 |
|---|
| 2025.11.03–2025.11.07 | ₩74,787 | ₩74,974 | ₩73,741 | ₩73,916 | -1.16% | 5.8천 |
|---|
| 2025.10.27–2025.10.31 | ₩76,354 | ₩76,354 | ₩74,545 | ₩74,720 | -2.14% | 5.8천 |
|---|
| 2025.10.20–2025.10.24 | ₩75,068 | ₩75,631 | ₩73,942 | ₩75,631 | +0.75% | 1.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩73,728 | ₩74,666 | ₩72,535 | ₩74,184 | +0.62% | 2.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩73,996 | ₩73,996 | ₩72,495 | ₩72,495 | -2.03% | 1천 |
|---|