시장 데이터를 불러오는 중
전체 종목
First Trust United Kingdom AlphaDEX Fund 과거 주가
First Trust United Kingdom AlphaDEX Fund · FKU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust United Kingdom AlphaDEX Fund · FKU · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩71,356 | ₩72,334 | ₩71,128 | ₩72,026 | +0.94% | 5.1천 |
| 2026.09.28–2026.10.02 | ₩73,152 | ₩73,192 | ₩71,369 | ₩72,133 | -1.39% | 4.4천 |
| 2026.09.21–2026.09.25 | ₩74,076 | ₩74,666 | ₩72,428 | ₩73,071 | -1.36% | 2.6천 |
| 2026.09.14–2026.09.18 | ₩73,768 | ₩74,639 | ₩73,044 | ₩73,245 | -0.71% | 8.6천 |
| 2026.09.08–2026.09.11 | ₩75,738 | ₩75,792 | ₩73,500 | ₩74,050 | -2.23% | 8.8천 |
| 2026.08.31–2026.09.04 | ₩75,993 | ₩76,019 | ₩74,679 | ₩75,765 | -0.30% | 2.7천 |
| 2026.08.24–2026.08.28 | ₩76,931 | ₩77,560 | ₩74,854 | ₩76,341 | -0.77% | 8.9천 |
| 2026.08.17–2026.08.21 | ₩75,765 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,569 |
| ₩75,229 |
| ₩76,234 |
| +0.62% |
| 4.7천 |
| 2026.08.10–2026.08.14 | ₩75,859 | ₩76,475 | ₩75,510 | ₩75,966 | +0.14% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩74,760 | ₩76,381 | ₩74,331 | ₩76,287 | +2.04% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,044 | ₩74,720 | ₩72,790 | ₩74,157 | +1.52% | 1.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,723 | ₩73,178 | ₩71,611 | ₩72,522 | -0.28% | 6.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩71,637 | ₩72,696 | ₩71,637 | ₩72,683 | +1.46% | 4.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩72,374 | ₩72,870 | ₩70,110 | ₩72,173 | -0.28% | 8.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩71,142 | ₩72,214 | ₩70,445 | ₩71,905 | +1.07% | 9.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩71,463 | ₩72,307 | ₩70,016 | ₩70,485 | -1.37% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,446 | ₩73,956 | ₩71,798 | ₩71,986 | -1.99% | 7.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩70,807 | ₩72,884 | ₩69,989 | ₩72,843 | +2.88% | 8.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩71,316 | ₩72,602 | ₩70,606 | ₩70,606 | -1.00% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,803 | ₩72,924 | ₩71,678 | ₩72,106 | -0.96% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,163 | ₩72,160 | ₩69,694 | ₩71,731 | +2.23% | 5.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,428 | ₩72,549 | ₩69,011 | ₩69,319 | -4.29% | 8.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩70,003 | ₩73,044 | ₩69,493 | ₩72,602 | +3.71% | 3.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩71,021 | ₩71,302 | ₩68,957 | ₩71,048 | +0.04% | 12만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,353 | ₩73,353 | ₩70,994 | ₩71,503 | -2.52% | 5.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩71,276 | ₩73,969 | ₩71,276 | ₩73,795 | +3.53% | 8.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,475 | ₩72,374 | ₩67,577 | ₩71,611 | +4.58% | 126.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,648 | ₩68,823 | ₩65,165 | ₩68,301 | +4.04% | 32.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,175 | ₩67,859 | ₩64,911 | ₩65,299 | -2.79% | 11.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,153 | ₩69,735 | ₩64,308 | ₩65,192 | -4.35% | 2.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,180 | ₩71,075 | ₩67,671 | ₩67,872 | -0.45% | 9.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,487 | ₩73,795 | ₩69,560 | ₩69,909 | -4.87% | 4.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩74,612 | ₩76,033 | ₩73,822 | ₩74,907 | +0.40% | 5.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,897 | ₩74,867 | ₩72,897 | ₩74,505 | +2.21% | 11.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩72,750 | ₩74,572 | ₩72,750 | ₩73,111 | +0.50% | 41.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,830 | ₩74,746 | ₩71,048 | ₩73,487 | +0.90% | 12만 |
|---|
| 2026.01.26–2026.01.30 | ₩72,937 | ₩74,532 | ₩71,879 | ₩72,160 | -1.07% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,338 | ₩72,053 | ₩69,895 | ₩72,013 | +2.38% | 6.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩69,708 | ₩70,311 | ₩69,199 | ₩69,976 | +0.38% | 6.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩68,984 | ₩70,096 | ₩68,984 | ₩69,225 | +0.35% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,328 | ₩68,783 | ₩67,725 | ₩68,368 | +0.06% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,483 | ₩68,462 | ₩67,483 | ₩68,462 | +1.45% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,889 | ₩67,510 | ₩65,567 | ₩67,242 | +2.05% | 8.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,018 | ₩66,117 | ₩64,696 | ₩65,165 | +0.23% | 5.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩64,710 | ₩65,728 | ₩64,455 | ₩65,339 | +0.97% | 6.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩61,949 | ₩65,004 | ₩61,949 | ₩64,830 | +4.65% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩63,169 | ₩63,195 | ₩61,400 | ₩62,231 | -1.48% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩63,973 | ₩64,897 | ₩63,303 | ₩63,437 | -0.84% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,066 | ₩64,294 | ₩62,780 | ₩63,812 | -0.40% | 2만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,661 | ₩65,661 | ₩64,294 | ₩64,401 | -1.92% | 3.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩64,656 | ₩65,447 | ₩63,906 | ₩65,353 | +1.08% | 4.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩64,415 | ₩65,393 | ₩64,281 | ₩64,683 | +0.42% | 3.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,495 | ₩64,629 | ₩63,865 | ₩63,865 | -0.98% | 500 |
|---|