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 | ₩71,432 | ₩72,411 | ₩71,204 | ₩72,103 | +0.94% | 5.1천 |
| 2026.09.28–2026.10.02 | ₩73,230 | ₩73,270 | ₩71,446 | ₩72,210 | -1.39% | 4.4천 |
| 2026.09.21–2026.09.25 | ₩74,155 | ₩74,746 | ₩72,505 | ₩73,149 | -1.36% | 2.6천 |
| 2026.09.14–2026.09.18 | ₩73,847 | ₩74,719 | ₩73,122 | ₩73,324 | -0.71% | 8.6천 |
| 2026.09.08–2026.09.11 | ₩75,819 | ₩75,872 | ₩73,579 | ₩74,129 | -2.23% | 8.8천 |
| 2026.08.31–2026.09.04 | ₩76,074 | ₩76,100 | ₩74,759 | ₩75,846 | -0.30% | 2.7천 |
| 2026.08.24–2026.08.28 | ₩77,013 | ₩77,643 | ₩74,933 | ₩76,422 | -0.77% | 8.9천 |
| 2026.08.17–2026.08.21 | ₩75,846 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩76,650 |
| ₩75,309 |
| ₩76,315 |
| +0.62% |
| 4.7천 |
| 2026.08.10–2026.08.14 | ₩75,939 | ₩76,557 | ₩75,591 | ₩76,047 | +0.14% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩74,839 | ₩76,463 | ₩74,410 | ₩76,369 | +2.04% | 1.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,122 | ₩74,799 | ₩72,868 | ₩74,236 | +1.52% | 1.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩72,800 | ₩73,257 | ₩71,687 | ₩72,599 | -0.28% | 6.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩71,714 | ₩72,774 | ₩71,714 | ₩72,760 | +1.46% | 4.1천 |
|---|
| 2026.07.06–2026.07.10 | ₩72,452 | ₩72,948 | ₩70,185 | ₩72,250 | -0.28% | 8.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩71,218 | ₩72,291 | ₩70,520 | ₩71,982 | +1.07% | 9.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩71,540 | ₩72,385 | ₩70,091 | ₩70,560 | -1.37% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,525 | ₩74,035 | ₩71,875 | ₩72,063 | -1.99% | 7.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩70,882 | ₩72,961 | ₩70,064 | ₩72,921 | +2.88% | 8.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩71,392 | ₩72,680 | ₩70,681 | ₩70,681 | -1.00% | 1.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,881 | ₩73,002 | ₩71,754 | ₩72,183 | -0.96% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩70,238 | ₩72,237 | ₩69,769 | ₩71,808 | +2.23% | 5.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,505 | ₩72,626 | ₩69,085 | ₩69,393 | -4.29% | 8.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩70,077 | ₩73,122 | ₩69,568 | ₩72,680 | +3.71% | 3.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩71,097 | ₩71,379 | ₩69,031 | ₩71,124 | +0.04% | 12만 |
|---|
| 2026.04.20–2026.04.24 | ₩73,431 | ₩73,431 | ₩71,070 | ₩71,580 | -2.52% | 5.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩71,352 | ₩74,048 | ₩71,352 | ₩73,874 | +3.53% | 8.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,548 | ₩72,452 | ₩67,649 | ₩71,687 | +4.58% | 126.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,718 | ₩68,897 | ₩65,235 | ₩68,374 | +4.04% | 32.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,247 | ₩67,931 | ₩64,980 | ₩65,369 | -2.79% | 11.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩68,226 | ₩69,809 | ₩64,376 | ₩65,262 | -4.35% | 2.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,253 | ₩71,151 | ₩67,743 | ₩67,944 | -0.45% | 9.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩73,565 | ₩73,874 | ₩69,635 | ₩69,983 | -4.87% | 4.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩74,692 | ₩76,114 | ₩73,900 | ₩74,987 | +0.40% | 5.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩72,975 | ₩74,947 | ₩72,975 | ₩74,585 | +2.21% | 11.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩72,827 | ₩74,652 | ₩72,827 | ₩73,190 | +0.50% | 41.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩72,908 | ₩74,826 | ₩71,124 | ₩73,565 | +0.90% | 12만 |
|---|
| 2026.01.26–2026.01.30 | ₩73,015 | ₩74,611 | ₩71,955 | ₩72,237 | -1.07% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩70,413 | ₩72,130 | ₩69,970 | ₩72,090 | +2.38% | 6.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩69,782 | ₩70,386 | ₩69,272 | ₩70,051 | +0.38% | 6.6천 |
|---|
| 2026.01.05–2026.01.09 | ₩69,058 | ₩70,171 | ₩69,058 | ₩69,299 | +0.35% | 1.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,401 | ₩68,857 | ₩67,797 | ₩68,441 | +0.06% | 1.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩67,555 | ₩68,535 | ₩67,555 | ₩68,535 | +1.45% | 2.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,959 | ₩67,582 | ₩65,637 | ₩67,314 | +2.05% | 8.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,087 | ₩66,187 | ₩64,765 | ₩65,235 | +0.23% | 5.2천 |
|---|
| 2025.12.01–2025.12.05 | ₩64,779 | ₩65,798 | ₩64,524 | ₩65,409 | +0.97% | 6.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩62,015 | ₩65,074 | ₩62,015 | ₩64,899 | +4.65% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩63,236 | ₩63,263 | ₩61,465 | ₩62,297 | -1.48% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,041 | ₩64,966 | ₩63,370 | ₩63,504 | -0.84% | 1.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩64,135 | ₩64,363 | ₩62,847 | ₩63,880 | -0.40% | 2만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,731 | ₩65,731 | ₩64,363 | ₩64,470 | -1.92% | 3.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩64,725 | ₩65,516 | ₩63,974 | ₩65,423 | +1.08% | 4.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩64,484 | ₩65,463 | ₩64,349 | ₩64,752 | +0.42% | 3.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,564 | ₩64,698 | ₩63,934 | ₩63,934 | -0.98% | 500 |
|---|