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 | ₩180,335 | ₩182,749 | ₩180,027 | ₩182,601 | +1.26% | 10.3만 |
| 2026.09.28–2026.10.02 | ₩178,887 | ₩180,469 | ₩177,559 | ₩180,013 | +0.63% | 13.1만 |
| 2026.09.21–2026.09.25 | ₩180,992 | ₩182,373 | ₩179,034 | ₩180,255 | -0.41% | 6.8만 |
| 2026.09.14–2026.09.18 | ₩181,689 | ₩182,132 | ₩178,914 | ₩180,389 | -0.72% | 8.7만 |
| 2026.09.08–2026.09.11 | ₩185,458 | ₩185,458 | ₩181,166 | ₩182,789 | -1.44% | 3.6만 |
| 2026.08.31–2026.09.04 | ₩184,827 | ₩185,659 | ₩182,709 | ₩185,243 | +0.22% | 7.8만 |
| 2026.08.24–2026.08.28 | ₩186,933 | ₩187,965 | ₩185,498 | ₩185,699 | -0.66% | 4.6만 |
| 2026.08.17–2026.08.21 | ₩190,808 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩191,210 |
| ₩186,597 |
| ₩187,523 |
| -1.72% |
| 20만 |
| 2026.08.10–2026.08.14 | ₩187,375 | ₩191,224 | ₩187,228 | ₩191,009 | +1.94% | 5.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩183,325 | ₩188,381 | ₩183,325 | ₩187,549 | +2.30% | 17.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩184,009 | ₩184,371 | ₩180,751 | ₩182,762 | -0.68% | 13.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩182,266 | ₩183,594 | ₩180,590 | ₩182,682 | +0.23% | 12.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩183,500 | ₩184,358 | ₩180,845 | ₩181,381 | -1.15% | 13.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩184,572 | ₩185,297 | ₩180,603 | ₩183,714 | -0.46% | 7.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩186,007 | ₩187,912 | ₩182,226 | ₩183,848 | -1.16% | 10만 |
|---|
| 2026.06.22–2026.06.26 | ₩186,061 | ₩187,871 | ₩183,124 | ₩185,149 | -0.49% | 12.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩186,718 | ₩187,094 | ₩183,097 | ₩184,948 | -0.95% | 12.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩181,488 | ₩184,546 | ₩177,143 | ₩184,130 | +1.46% | 9.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩179,597 | ₩183,714 | ₩179,088 | ₩179,584 | -0.01% | 15.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩180,563 | ₩181,488 | ₩179,651 | ₩181,059 | +0.27% | 14.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩174,730 | ₩179,021 | ₩171,847 | ₩178,686 | +2.26% | 16.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩176,124 | ₩177,747 | ₩174,274 | ₩174,274 | -1.05% | 7.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩174,636 | ₩178,149 | ₩173,496 | ₩176,057 | +0.81% | 9.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩173,469 | ₩175,682 | ₩171,364 | ₩174,837 | +0.79% | 12.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩173,348 | ₩175,360 | ₩173,255 | ₩173,590 | +0.14% | 7.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩168,990 | ₩174,596 | ₩168,990 | ₩174,086 | +3.02% | 9.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩164,914 | ₩170,519 | ₩164,552 | ₩169,406 | +2.72% | 9.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩162,782 | ₩165,115 | ₩159,630 | ₩164,726 | +1.19% | 7만 |
|---|
| 2026.03.23–2026.03.27 | ₩162,916 | ₩165,370 | ₩161,011 | ₩161,266 | -1.01% | 5.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩164,176 | ₩165,919 | ₩160,328 | ₩160,944 | -1.97% | 13만 |
|---|
| 2026.03.09–2026.03.13 | ₩163,278 | ₩167,032 | ₩162,634 | ₩162,661 | -0.38% | 6만 |
|---|
| 2026.03.02–2026.03.06 | ₩169,889 | ₩171,391 | ₩165,128 | ₩165,531 | -2.57% | 9.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩170,492 | ₩171,310 | ₩168,829 | ₩170,894 | +0.24% | 12.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩170,009 | ₩171,525 | ₩168,923 | ₩171,203 | +0.70% | 6.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩169,218 | ₩172,142 | ₩168,588 | ₩170,264 | +0.62% | 17.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩164,900 | ₩169,701 | ₩164,900 | ₩169,554 | +2.82% | 11.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩165,410 | ₩166,483 | ₩164,458 | ₩165,061 | -0.21% | 5.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩163,090 | ₩166,764 | ₩162,942 | ₩165,061 | +1.21% | 6.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩163,506 | ₩166,295 | ₩163,492 | ₩165,236 | +1.06% | 11.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩161,789 | ₩164,646 | ₩161,749 | ₩164,136 | +1.45% | 20.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩160,381 | ₩161,132 | ₩159,027 | ₩160,944 | +0.35% | 8.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩160,354 | ₩161,333 | ₩160,220 | ₩161,132 | +0.49% | 6.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩160,462 | ₩160,462 | ₩157,404 | ₩159,577 | -0.55% | 13.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩159,898 | ₩162,218 | ₩158,544 | ₩159,670 | -0.14% | 6.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩157,726 | ₩160,220 | ₩157,605 | ₩159,469 | +1.11% | 7만 |
|---|
| 2025.11.24–2025.11.28 | ₩152,456 | ₩159,040 | ₩152,456 | ₩158,866 | +4.20% | 5.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩154,521 | ₩155,044 | ₩149,855 | ₩152,228 | -1.48% | 18.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩156,801 | ₩158,759 | ₩153,435 | ₩154,843 | -1.25% | 10.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩157,230 | ₩157,230 | ₩153,328 | ₩155,916 | -0.84% | 4.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩158,879 | ₩159,174 | ₩155,849 | ₩157,096 | -1.12% | 6.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩155,902 | ₩158,544 | ₩154,521 | ₩157,941 | +1.31% | 7.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩153,998 | ₩157,444 | ₩153,167 | ₩154,535 | +0.35% | 5.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩157,538 | ₩157,538 | ₩152,751 | ₩152,751 | -3.04% | 7.2천 |
|---|