시장 데이터를 불러오는 중
전체 종목
First Trust Large Cap Value AlphaDEX Fund 과거 주가
First Trust Large Cap Value AlphaDEX Fund · FTA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Large Cap Value AlphaDEX Fund · FTA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩128,453 | ₩131,189 | ₩128,038 | ₩130,693 | +1.74% | 28.6만 |
| 2026.09.28–2026.10.02 | ₩129,768 | ₩129,768 | ₩127,501 | ₩128,534 | -0.95% | 15.8만 |
| 2026.09.21–2026.09.25 | ₩133,133 | ₩133,133 | ₩128,990 | ₩130,022 | -2.34% | 18.5만 |
| 2026.09.14–2026.09.18 | ₩136,285 | ₩136,593 | ₩132,825 | ₩132,838 | -2.53% | 15만 |
| 2026.09.08–2026.09.11 | ₩137,532 | ₩137,532 | ₩134,729 | ₩135,708 | -1.33% | 7.5만 |
| 2026.08.31–2026.09.04 | ₩137,840 | ₩139,235 | ₩136,982 | ₩138,176 | +0.24% | 14.3만 |
| 2026.08.24–2026.08.28 | ₩139,235 | ₩140,040 | ₩138,269 | ₩138,618 | -0.44% | 9.8만 |
| 2026.08.17–2026.08.21 | ₩139,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,737 |
| ₩138,310 |
| ₩139,155 |
| -0.25% |
| 8.6만 |
| 2026.08.10–2026.08.14 | ₩137,076 | ₩139,798 | ₩136,727 | ₩139,704 | +1.92% | 8.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩136,084 | ₩137,626 | ₩134,877 | ₩137,009 | +0.68% | 21.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩135,118 | ₩138,202 | ₩134,394 | ₩135,520 | +0.30% | 16.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩133,522 | ₩134,796 | ₩132,248 | ₩134,595 | +0.80% | 13.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩132,114 | ₩135,641 | ₩131,444 | ₩133,348 | +0.93% | 17.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩131,953 | ₩133,187 | ₩130,344 | ₩131,524 | -0.33% | 17만 |
|---|
| 2026.06.29–2026.07.02 | ₩131,538 | ₩132,061 | ₩129,727 | ₩131,953 | +0.32% | 31.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩127,448 | ₩131,283 | ₩127,448 | ₩131,283 | +3.01% | 10.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,639 | ₩130,934 | ₩127,273 | ₩127,394 | -2.48% | 9.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩128,936 | ₩130,854 | ₩128,199 | ₩130,639 | +1.32% | 9.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩127,609 | ₩129,513 | ₩127,568 | ₩128,976 | +1.07% | 8.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,354 | ₩128,266 | ₩127,059 | ₩127,863 | +0.40% | 7.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩123,559 | ₩127,354 | ₩123,559 | ₩127,300 | +3.03% | 11.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩125,584 | ₩125,584 | ₩123,465 | ₩123,465 | -1.69% | 24.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩126,536 | ₩127,059 | ₩125,235 | ₩125,476 | -0.84% | 11.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩126,496 | ₩128,038 | ₩125,758 | ₩127,005 | +0.40% | 16.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩127,354 | ₩129,097 | ₩126,241 | ₩126,321 | -0.81% | 12.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩124,766 | ₩128,105 | ₩124,283 | ₩127,568 | +2.25% | 25.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩123,411 | ₩126,147 | ₩123,411 | ₩124,873 | +1.18% | 14.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩123,787 | ₩124,243 | ₩122,258 | ₩123,773 | -0.01% | 29.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,802 | ₩124,202 | ₩121,655 | ₩122,821 | +0.84% | 26.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩123,237 | ₩124,363 | ₩120,676 | ₩120,957 | -1.85% | 11.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩123,398 | ₩124,216 | ₩121,950 | ₩122,298 | -0.89% | 19.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩127,233 | ₩127,743 | ₩123,210 | ₩124,296 | -2.31% | 16.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩126,844 | ₩127,488 | ₩125,369 | ₩127,260 | +0.33% | 15.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩127,461 | ₩127,702 | ₩125,932 | ₩127,327 | -0.11% | 17만 |
|---|
| 2026.02.09–2026.02.13 | ₩125,490 | ₩128,252 | ₩125,316 | ₩127,126 | +1.30% | 20.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩120,568 | ₩125,986 | ₩120,568 | ₩125,959 | +4.47% | 23.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩120,206 | ₩121,105 | ₩119,522 | ₩120,971 | +0.64% | 18.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩118,248 | ₩120,609 | ₩117,886 | ₩119,777 | +1.29% | 11.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩119,067 | ₩120,072 | ₩118,248 | ₩119,214 | +0.12% | 15.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩117,015 | ₩119,603 | ₩116,814 | ₩119,134 | +1.81% | 39.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩116,237 | ₩116,921 | ₩115,097 | ₩116,545 | +0.27% | 12.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩115,741 | ₩116,519 | ₩115,741 | ₩116,398 | +0.57% | 13.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩116,626 | ₩116,626 | ₩114,762 | ₩115,392 | -1.06% | 10.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩115,419 | ₩117,296 | ₩114,226 | ₩116,130 | +0.62% | 15.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩114,789 | ₩115,888 | ₩113,890 | ₩115,204 | +0.36% | 11.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩112,160 | ₩115,406 | ₩111,611 | ₩115,245 | +2.75% | 8.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩112,040 | ₩112,509 | ₩109,478 | ₩111,973 | -0.06% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩111,879 | ₩113,475 | ₩110,860 | ₩112,174 | +0.26% | 13만 |
|---|
| 2025.11.03–2025.11.07 | ₩110,793 | ₩111,423 | ₩109,599 | ₩111,356 | +0.51% | 11.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩112,590 | ₩112,817 | ₩110,296 | ₩110,913 | -1.49% | 12.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩110,404 | ₩112,657 | ₩110,404 | ₩112,160 | +1.59% | 10.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩109,505 | ₩111,409 | ₩108,795 | ₩109,921 | +0.38% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩111,503 | ₩111,503 | ₩108,781 | ₩108,781 | -2.44% | 2.3만 |
|---|