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 | ₩108,579 | ₩103,939 | ₩105,830 | -0.42% | 27.9만 |
| 2026.09.28–2026.10.02 | ₩104,422 | ₩107,158 | ₩102,384 | ₩106,608 | +2.09% | 7만 |
| 2026.09.21–2026.09.25 | ₩104,382 | ₩106,541 | ₩101,351 | ₩105,468 | +1.04% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩104,865 | ₩106,299 | ₩103,014 | ₩104,033 | -0.79% | 3.4만 |
| 2026.09.08–2026.09.11 | ₩105,012 | ₩106,340 | ₩102,800 | ₩105,763 | +0.72% | 2.8만 |
| 2026.08.31–2026.09.04 | ₩103,403 | ₩105,750 | ₩102,209 | ₩104,985 | +1.53% | 7만 |
| 2026.08.24–2026.08.28 | ₩102,840 | ₩104,127 | ₩102,129 | ₩102,303 | -0.52% | 5만 |
| 2026.08.17–2026.08.21 | ₩105,656 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩105,884 |
| ₩101,365 |
| ₩103,376 |
| -2.16% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩102,840 | ₩105,213 | ₩101,847 | ₩104,288 | +1.41% | 4.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩100,051 | ₩104,918 | ₩99,434 | ₩104,087 | +4.03% | 3만 |
|---|
| 2026.07.27–2026.07.31 | ₩100,211 | ₩101,016 | ₩96,148 | ₩99,568 | -0.64% | 4.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,026 | ₩100,694 | ₩97,744 | ₩99,045 | +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 | ₩104,891 | ₩105,428 | ₩99,353 | ₩102,706 | -2.08% | 6.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩102,357 | ₩103,886 | ₩101,619 | ₩102,250 | -0.10% | 5.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩106,407 | ₩107,332 | ₩102,236 | ₩103,215 | -3.00% | 4.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩104,891 | ₩106,393 | ₩103,591 | ₩105,616 | +0.69% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩100,346 | ₩102,263 | ₩96,993 | ₩101,244 | +0.90% | 4.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩102,022 | ₩104,918 | ₩99,809 | ₩99,863 | -2.12% | 4.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩104,905 | ₩105,857 | ₩102,947 | ₩104,583 | -0.31% | 4.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩103,537 | ₩103,845 | ₩100,238 | ₩102,102 | -1.39% | 5.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩106,340 | ₩108,418 | ₩103,792 | ₩104,315 | -1.90% | 3.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩100,614 | ₩105,656 | ₩99,340 | ₩105,401 | +4.76% | 3.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩98,817 | ₩101,727 | ₩98,254 | ₩100,574 | +1.78% | 5.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩100,976 | ₩100,989 | ₩97,556 | ₩98,616 | -2.34% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,225 | ₩106,313 | ₩95,880 | ₩102,920 | +2.69% | 9.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩98,844 | ₩107,815 | ₩96,457 | ₩101,914 | +3.11% | 5만 |
|---|
| 2026.03.30–2026.04.02 | ₩96,336 | ₩101,029 | ₩94,190 | ₩98,441 | +2.19% | 10.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩96,001 | ₩99,085 | ₩94,633 | ₩95,102 | -0.94% | 7.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩97,382 | ₩99,219 | ₩93,667 | ₩94,056 | -3.42% | 4.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩95,853 | ₩101,593 | ₩94,807 | ₩96,470 | +0.64% | 5.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩106,876 | ₩108,029 | ₩96,041 | ₩98,575 | -7.77% | 6.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩108,244 | ₩110,564 | ₩107,158 | ₩109,880 | +1.51% | 6.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩108,284 | ₩108,713 | ₩106,648 | ₩107,734 | -0.51% | 5.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩102,934 | ₩109,531 | ₩102,867 | ₩108,794 | +5.69% | 9.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩95,880 | ₩102,773 | ₩95,129 | ₩102,572 | +6.98% | 9.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩95,089 | ₩97,100 | ₩94,472 | ₩96,497 | +1.48% | 6만 |
|---|
| 2026.01.20–2026.01.23 | ₩92,997 | ₩95,196 | ₩92,715 | ₩94,378 | +1.49% | 3.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩94,485 | ₩95,666 | ₩92,930 | ₩94,928 | +0.47% | 5.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩91,951 | ₩94,499 | ₩91,146 | ₩94,284 | +2.54% | 6.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩90,141 | ₩90,892 | ₩89,470 | ₩90,422 | +0.31% | 4.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩90,020 | ₩91,133 | ₩89,524 | ₩90,033 | +0.01% | 1.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩92,541 | ₩92,541 | ₩89,430 | ₩90,449 | -2.26% | 3.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩91,039 | ₩93,037 | ₩90,570 | ₩90,905 | -0.15% | 4.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩91,508 | ₩92,246 | ₩89,591 | ₩90,637 | -0.95% | 4.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩89,202 | ₩92,058 | ₩89,028 | ₩91,535 | +2.62% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩90,382 | ₩90,865 | ₩87,620 | ₩89,537 | -0.93% | 3.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩90,369 | ₩92,045 | ₩89,832 | ₩91,549 | +1.31% | 6.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,813 | ₩90,355 | ₩88,612 | ₩90,167 | +1.52% | 4.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩89,698 | ₩89,913 | ₩88,384 | ₩89,014 | -0.76% | 4.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩88,384 | ₩89,430 | ₩87,070 | ₩88,880 | +0.56% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,166 | ₩88,156 | ₩83,154 | ₩87,848 | +3.15% | 4.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩85,514 | ₩87,606 | ₩83,355 | ₩84,334 | -1.38% | 2.6만 |
|---|