시장 데이터를 불러오는 중
전체 종목
First Trust Japan AlphaDEX Fund 과거 주가
First Trust Japan AlphaDEX Fund · FJP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Japan AlphaDEX Fund · FJP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩106,273 | ₩108,580 | ₩103,940 | ₩105,831 | -0.42% | 27.9만 |
| 2026.09.28–2026.10.02 | ₩104,423 | ₩107,159 | ₩102,385 | ₩106,609 | +2.09% | 7만 |
| 2026.09.21–2026.09.25 | ₩104,383 | ₩106,542 | ₩101,352 | ₩105,469 | +1.04% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩104,865 | ₩106,300 | ₩103,015 | ₩104,034 | -0.79% | 3.4만 |
| 2026.09.08–2026.09.11 | ₩105,013 | ₩106,341 | ₩102,800 | ₩105,764 | +0.72% | 2.8만 |
| 2026.08.31–2026.09.04 | ₩103,404 | ₩105,750 | ₩102,210 | ₩104,986 | +1.53% | 7만 |
| 2026.08.24–2026.08.28 | ₩102,841 | ₩104,128 | ₩102,130 | ₩102,304 | -0.52% | 5만 |
| 2026.08.17–2026.08.21 | ₩105,657 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,885 |
| ₩101,365 |
| ₩103,377 |
| -2.16% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩102,841 | ₩105,214 | ₩101,848 | ₩104,289 | +1.41% | 4.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩100,051 | ₩104,919 | ₩99,434 | ₩104,088 | +4.03% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩100,212 | ₩101,017 | ₩96,149 | ₩99,569 | -0.64% | 4.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,026 | ₩100,695 | ₩97,745 | ₩99,046 | +1.04% | 5.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩100,547 | ₩102,411 | ₩96,980 | ₩97,664 | -2.87% | 3.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩104,892 | ₩105,429 | ₩99,354 | ₩102,706 | -2.08% | 6.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,358 | ₩103,886 | ₩101,620 | ₩102,250 | -0.10% | 5.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩106,408 | ₩107,333 | ₩102,237 | ₩103,216 | -3.00% | 4.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩104,892 | ₩106,394 | ₩103,591 | ₩105,616 | +0.69% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,346 | ₩102,264 | ₩96,994 | ₩101,245 | +0.90% | 4.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩102,023 | ₩104,919 | ₩99,810 | ₩99,864 | -2.12% | 4.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,906 | ₩105,858 | ₩102,948 | ₩104,584 | -0.31% | 4.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩103,538 | ₩103,846 | ₩100,239 | ₩102,103 | -1.39% | 5.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩106,341 | ₩108,419 | ₩103,793 | ₩104,316 | -1.90% | 3.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,614 | ₩105,657 | ₩99,341 | ₩105,402 | +4.76% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,818 | ₩101,728 | ₩98,254 | ₩100,574 | +1.78% | 5.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩100,977 | ₩100,990 | ₩97,557 | ₩98,616 | -2.34% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,226 | ₩106,314 | ₩95,881 | ₩102,921 | +2.69% | 9.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩98,844 | ₩107,816 | ₩96,457 | ₩101,915 | +3.11% | 5만 |
|---|
| 2026.03.30–2026.04.02 | ₩96,337 | ₩101,030 | ₩94,191 | ₩98,442 | +2.19% | 10.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩96,001 | ₩99,086 | ₩94,634 | ₩95,103 | -0.94% | 7.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩97,383 | ₩99,220 | ₩93,668 | ₩94,057 | -3.42% | 4.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,854 | ₩101,593 | ₩94,808 | ₩96,471 | +0.64% | 5.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩106,877 | ₩108,030 | ₩96,042 | ₩98,576 | -7.77% | 6.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩108,245 | ₩110,565 | ₩107,159 | ₩109,881 | +1.51% | 6.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩108,285 | ₩108,714 | ₩106,649 | ₩107,735 | -0.51% | 5.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩102,934 | ₩109,532 | ₩102,867 | ₩108,795 | +5.69% | 9.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,881 | ₩102,773 | ₩95,130 | ₩102,572 | +6.98% | 9.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,090 | ₩97,101 | ₩94,473 | ₩96,498 | +1.48% | 6만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,998 | ₩95,197 | ₩92,716 | ₩94,379 | +1.49% | 3.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,486 | ₩95,666 | ₩92,931 | ₩94,929 | +0.47% | 5.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,952 | ₩94,500 | ₩91,147 | ₩94,285 | +2.54% | 6.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩90,141 | ₩90,892 | ₩89,471 | ₩90,423 | +0.31% | 4.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩90,021 | ₩91,134 | ₩89,524 | ₩90,034 | +0.01% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩92,542 | ₩92,542 | ₩89,431 | ₩90,450 | -2.26% | 3.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩91,040 | ₩93,038 | ₩90,570 | ₩90,906 | -0.15% | 4.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩91,509 | ₩92,247 | ₩89,592 | ₩90,638 | -0.95% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,203 | ₩92,059 | ₩89,028 | ₩91,536 | +2.62% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,383 | ₩90,865 | ₩87,620 | ₩89,538 | -0.93% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,369 | ₩92,046 | ₩89,833 | ₩91,549 | +1.31% | 6.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,814 | ₩90,356 | ₩88,613 | ₩90,168 | +1.52% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩89,699 | ₩89,913 | ₩88,385 | ₩89,015 | -0.76% | 4.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩88,385 | ₩89,431 | ₩87,070 | ₩88,881 | +0.56% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,166 | ₩88,157 | ₩83,155 | ₩87,848 | +3.15% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,515 | ₩87,607 | ₩83,356 | ₩84,335 | -1.38% | 2.6만 |
|---|