시장 데이터를 불러오는 중
전체 종목
First Trust Large Cap Core AlphaDEX Fund 과거 주가
First Trust Large Cap Core AlphaDEX Fund · FEX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Large Cap Core AlphaDEX Fund · FEX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩180,366 | ₩182,780 | ₩180,057 | ₩182,633 | +1.26% | 10.3만 |
| 2026.09.28–2026.10.02 | ₩178,917 | ₩180,500 | ₩177,590 | ₩180,044 | +0.63% | 13.1만 |
| 2026.09.21–2026.09.25 | ₩181,023 | ₩182,405 | ₩179,065 | ₩180,285 | -0.41% | 6.8만 |
| 2026.09.14–2026.09.18 | ₩181,721 | ₩182,163 | ₩178,944 | ₩180,420 | -0.72% | 8.7만 |
| 2026.09.08–2026.09.11 | ₩185,489 | ₩185,489 | ₩181,197 | ₩182,820 | -1.44% | 3.6만 |
| 2026.08.31–2026.09.04 | ₩184,859 | ₩185,691 | ₩182,740 | ₩185,275 | +0.22% | 7.8만 |
| 2026.08.24–2026.08.28 | ₩186,965 | ₩187,997 | ₩185,530 | ₩185,731 | -0.66% | 4.6만 |
| 2026.08.17–2026.08.21 | ₩190,841 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,243 |
| ₩186,629 |
| ₩187,555 |
| -1.72% |
| 20만 |
| 2026.08.10–2026.08.14 | ₩187,407 | ₩191,257 | ₩187,260 | ₩191,042 | +1.94% | 5.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩183,357 | ₩188,413 | ₩183,357 | ₩187,582 | +2.30% | 17.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩184,041 | ₩184,403 | ₩180,782 | ₩182,794 | -0.68% | 13.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩182,297 | ₩183,625 | ₩180,621 | ₩182,713 | +0.23% | 12.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩183,531 | ₩184,390 | ₩180,876 | ₩181,412 | -1.15% | 13.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩184,604 | ₩185,328 | ₩180,634 | ₩183,746 | -0.46% | 7.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩186,039 | ₩187,944 | ₩182,257 | ₩183,880 | -1.16% | 10만 |
|---|
| 2026.06.22–2026.06.26 | ₩186,093 | ₩187,904 | ₩183,156 | ₩185,181 | -0.49% | 12.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩186,750 | ₩187,126 | ₩183,129 | ₩184,980 | -0.95% | 12.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩181,519 | ₩184,577 | ₩177,174 | ₩184,162 | +1.46% | 9.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩179,628 | ₩183,746 | ₩179,119 | ₩179,615 | -0.01% | 15.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩180,594 | ₩181,519 | ₩179,682 | ₩181,090 | +0.27% | 14.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩174,760 | ₩179,052 | ₩171,876 | ₩178,716 | +2.26% | 16.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩176,155 | ₩177,777 | ₩174,304 | ₩174,304 | -1.05% | 7.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩174,666 | ₩178,180 | ₩173,526 | ₩176,087 | +0.81% | 9.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩173,499 | ₩175,712 | ₩171,393 | ₩174,867 | +0.79% | 12.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩173,378 | ₩175,390 | ₩173,284 | ₩173,620 | +0.14% | 7.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩169,019 | ₩174,626 | ₩169,019 | ₩174,116 | +3.02% | 9.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩164,942 | ₩170,548 | ₩164,580 | ₩169,435 | +2.72% | 9.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩162,809 | ₩165,143 | ₩159,658 | ₩164,754 | +1.19% | 7만 |
|---|
| 2026.03.23–2026.03.27 | ₩162,944 | ₩165,398 | ₩161,039 | ₩161,294 | -1.01% | 5.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩164,204 | ₩165,948 | ₩160,355 | ₩160,972 | -1.97% | 13만 |
|---|
| 2026.03.09–2026.03.13 | ₩163,306 | ₩167,061 | ₩162,662 | ₩162,689 | -0.38% | 6만 |
|---|
| 2026.03.02–2026.03.06 | ₩169,918 | ₩171,420 | ₩165,157 | ₩165,559 | -2.57% | 9.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩170,521 | ₩171,340 | ₩168,858 | ₩170,924 | +0.24% | 12.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩170,039 | ₩171,554 | ₩168,952 | ₩171,232 | +0.70% | 6.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩169,247 | ₩172,171 | ₩168,617 | ₩170,293 | +0.62% | 17.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩164,929 | ₩169,730 | ₩164,929 | ₩169,583 | +2.82% | 11.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩165,438 | ₩166,511 | ₩164,486 | ₩165,090 | -0.21% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩163,118 | ₩166,793 | ₩162,970 | ₩165,090 | +1.21% | 6.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩163,534 | ₩166,323 | ₩163,520 | ₩165,264 | +1.06% | 11.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩161,817 | ₩164,674 | ₩161,777 | ₩164,164 | +1.45% | 20.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩160,409 | ₩161,160 | ₩159,054 | ₩160,972 | +0.35% | 8.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩160,382 | ₩161,361 | ₩160,248 | ₩161,160 | +0.49% | 6.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩160,489 | ₩160,489 | ₩157,431 | ₩159,604 | -0.55% | 13.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩159,926 | ₩162,246 | ₩158,571 | ₩159,698 | -0.14% | 6.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩157,753 | ₩160,248 | ₩157,632 | ₩159,497 | +1.11% | 7만 |
|---|
| 2025.11.24–2025.11.28 | ₩152,482 | ₩159,068 | ₩152,482 | ₩158,893 | +4.20% | 5.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩154,548 | ₩155,071 | ₩149,880 | ₩152,254 | -1.48% | 18.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩156,828 | ₩158,786 | ₩153,461 | ₩154,870 | -1.25% | 10.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩157,257 | ₩157,257 | ₩153,354 | ₩155,942 | -0.84% | 4.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩158,907 | ₩159,202 | ₩155,875 | ₩157,123 | -1.12% | 6.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩155,929 | ₩158,571 | ₩154,548 | ₩157,968 | +1.31% | 7.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩154,025 | ₩157,471 | ₩153,193 | ₩154,561 | +0.35% | 5.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩157,565 | ₩157,565 | ₩152,777 | ₩152,777 | -3.04% | 7.2천 |
|---|