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 | ₩180,382 | ₩182,796 | ₩180,074 | ₩182,649 | +1.26% | 10.3만 |
| 2026.09.28–2026.10.02 | ₩178,933 | ₩180,516 | ₩177,606 | ₩180,060 | +0.63% | 13.1만 |
| 2026.09.21–2026.09.25 | ₩181,039 | ₩182,421 | ₩179,081 | ₩180,302 | -0.41% | 6.8만 |
| 2026.09.14–2026.09.18 | ₩181,737 | ₩182,179 | ₩178,960 | ₩180,436 | -0.72% | 8.7만 |
| 2026.09.08–2026.09.11 | ₩185,506 | ₩185,506 | ₩181,214 | ₩182,837 | -1.44% | 3.6만 |
| 2026.08.31–2026.09.04 | ₩184,876 | ₩185,707 | ₩182,756 | ₩185,291 | +0.22% | 7.8만 |
| 2026.08.24–2026.08.28 | ₩186,981 | ₩188,014 | ₩185,546 | ₩185,747 | -0.66% | 4.6만 |
| 2026.08.17–2026.08.21 | ₩190,858 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,260 |
| ₩186,646 |
| ₩187,572 |
| -1.72% |
| 20만 |
| 2026.08.10–2026.08.14 | ₩187,424 | ₩191,274 | ₩187,276 | ₩191,059 | +1.94% | 5.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩183,373 | ₩188,430 | ₩183,373 | ₩187,598 | +2.30% | 17.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩184,057 | ₩184,419 | ₩180,798 | ₩182,810 | -0.68% | 13.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩182,314 | ₩183,641 | ₩180,637 | ₩182,729 | +0.23% | 12.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩183,548 | ₩184,406 | ₩180,892 | ₩181,428 | -1.15% | 13.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩184,621 | ₩185,345 | ₩180,650 | ₩183,762 | -0.46% | 7.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩186,056 | ₩187,961 | ₩182,273 | ₩183,896 | -1.16% | 10만 |
|---|
| 2026.06.22–2026.06.26 | ₩186,110 | ₩187,920 | ₩183,172 | ₩185,197 | -0.49% | 12.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩186,767 | ₩187,142 | ₩183,145 | ₩184,996 | -0.95% | 12.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩181,536 | ₩184,594 | ₩177,190 | ₩184,178 | +1.46% | 9.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩179,644 | ₩183,762 | ₩179,135 | ₩179,631 | -0.01% | 15.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩180,610 | ₩181,536 | ₩179,698 | ₩181,106 | +0.27% | 14.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩174,775 | ₩179,068 | ₩171,891 | ₩178,732 | +2.26% | 16.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩176,170 | ₩177,793 | ₩174,319 | ₩174,319 | -1.05% | 7.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩174,681 | ₩178,196 | ₩173,541 | ₩176,103 | +0.81% | 9.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩173,514 | ₩175,728 | ₩171,409 | ₩174,883 | +0.79% | 12.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩173,394 | ₩175,406 | ₩173,300 | ₩173,635 | +0.14% | 7.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩169,034 | ₩174,641 | ₩169,034 | ₩174,131 | +3.02% | 9.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩164,957 | ₩170,564 | ₩164,595 | ₩169,450 | +2.72% | 9.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩162,824 | ₩165,158 | ₩159,672 | ₩164,769 | +1.19% | 7만 |
|---|
| 2026.03.23–2026.03.27 | ₩162,958 | ₩165,413 | ₩161,053 | ₩161,308 | -1.01% | 5.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩164,219 | ₩165,963 | ₩160,369 | ₩160,986 | -1.97% | 13만 |
|---|
| 2026.03.09–2026.03.13 | ₩163,320 | ₩167,076 | ₩162,677 | ₩162,703 | -0.38% | 6만 |
|---|
| 2026.03.02–2026.03.06 | ₩169,933 | ₩171,435 | ₩165,171 | ₩165,574 | -2.57% | 9.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩170,537 | ₩171,355 | ₩168,873 | ₩170,939 | +0.24% | 12.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩170,054 | ₩171,570 | ₩168,967 | ₩171,248 | +0.70% | 6.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩169,262 | ₩172,187 | ₩168,632 | ₩170,309 | +0.62% | 17.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩164,943 | ₩169,745 | ₩164,943 | ₩169,598 | +2.82% | 11.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩165,453 | ₩166,526 | ₩164,501 | ₩165,104 | -0.21% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩163,133 | ₩166,808 | ₩162,985 | ₩165,104 | +1.21% | 6.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩163,548 | ₩166,338 | ₩163,535 | ₩165,279 | +1.06% | 11.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩161,831 | ₩164,688 | ₩161,791 | ₩164,179 | +1.45% | 20.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩160,423 | ₩161,174 | ₩159,068 | ₩160,986 | +0.35% | 8.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩160,396 | ₩161,375 | ₩160,262 | ₩161,174 | +0.49% | 6.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩160,504 | ₩160,504 | ₩157,445 | ₩159,618 | -0.55% | 13.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩159,940 | ₩162,261 | ₩158,585 | ₩159,712 | -0.14% | 6.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩157,767 | ₩160,262 | ₩157,647 | ₩159,511 | +1.11% | 7만 |
|---|
| 2025.11.24–2025.11.28 | ₩152,496 | ₩159,082 | ₩152,496 | ₩158,907 | +4.20% | 5.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩154,561 | ₩155,085 | ₩149,894 | ₩152,268 | -1.48% | 18.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩156,842 | ₩158,800 | ₩153,475 | ₩154,883 | -1.25% | 10.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩157,271 | ₩157,271 | ₩153,368 | ₩155,956 | -0.84% | 4.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩158,921 | ₩159,216 | ₩155,889 | ₩157,137 | -1.12% | 6.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩155,943 | ₩158,585 | ₩154,561 | ₩157,982 | +1.31% | 7.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩154,038 | ₩157,486 | ₩153,207 | ₩154,575 | +0.35% | 5.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩157,579 | ₩157,579 | ₩152,791 | ₩152,791 | -3.04% | 7.2천 |
|---|