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 | ₩128,452 | ₩131,188 | ₩128,037 | ₩130,692 | +1.74% | 28.6만 |
| 2026.09.28–2026.10.02 | ₩129,767 | ₩129,767 | ₩127,500 | ₩128,533 | -0.95% | 15.8만 |
| 2026.09.21–2026.09.25 | ₩133,132 | ₩133,132 | ₩128,989 | ₩130,021 | -2.34% | 18.5만 |
| 2026.09.14–2026.09.18 | ₩136,284 | ₩136,592 | ₩132,824 | ₩132,837 | -2.53% | 15만 |
| 2026.09.08–2026.09.11 | ₩137,531 | ₩137,531 | ₩134,728 | ₩135,707 | -1.33% | 7.5만 |
| 2026.08.31–2026.09.04 | ₩137,839 | ₩139,234 | ₩136,981 | ₩138,175 | +0.24% | 14.3만 |
| 2026.08.24–2026.08.28 | ₩139,234 | ₩140,039 | ₩138,268 | ₩138,617 | -0.44% | 9.8만 |
| 2026.08.17–2026.08.21 | ₩139,502 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,736 |
| ₩138,309 |
| ₩139,153 |
| -0.25% |
| 8.6만 |
| 2026.08.10–2026.08.14 | ₩137,075 | ₩139,797 | ₩136,726 | ₩139,703 | +1.92% | 8.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩136,083 | ₩137,625 | ₩134,876 | ₩137,008 | +0.68% | 21.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩135,117 | ₩138,201 | ₩134,393 | ₩135,519 | +0.30% | 16.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩133,521 | ₩134,795 | ₩132,247 | ₩134,594 | +0.80% | 13.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩132,113 | ₩135,640 | ₩131,443 | ₩133,347 | +0.93% | 17.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩131,952 | ₩133,186 | ₩130,343 | ₩131,523 | -0.33% | 17만 |
|---|
| 2026.06.29–2026.07.02 | ₩131,537 | ₩132,060 | ₩129,726 | ₩131,952 | +0.32% | 31.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩127,447 | ₩131,282 | ₩127,447 | ₩131,282 | +3.01% | 10.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,638 | ₩130,933 | ₩127,272 | ₩127,393 | -2.48% | 9.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩128,935 | ₩130,853 | ₩128,198 | ₩130,638 | +1.32% | 9.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩127,608 | ₩129,512 | ₩127,567 | ₩128,975 | +1.07% | 8.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,353 | ₩128,265 | ₩127,058 | ₩127,862 | +0.40% | 7.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩123,558 | ₩127,353 | ₩123,558 | ₩127,299 | +3.03% | 11.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩125,583 | ₩125,583 | ₩123,464 | ₩123,464 | -1.69% | 24.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩126,535 | ₩127,058 | ₩125,234 | ₩125,475 | -0.84% | 11.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩126,495 | ₩128,037 | ₩125,757 | ₩127,004 | +0.40% | 16.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩127,353 | ₩129,096 | ₩126,240 | ₩126,320 | -0.81% | 12.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩124,765 | ₩128,104 | ₩124,282 | ₩127,567 | +2.25% | 25.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩123,410 | ₩126,146 | ₩123,410 | ₩124,872 | +1.18% | 14.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩123,786 | ₩124,242 | ₩122,257 | ₩123,772 | -0.01% | 29.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,801 | ₩124,202 | ₩121,654 | ₩122,820 | +0.84% | 26.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩123,236 | ₩124,362 | ₩120,675 | ₩120,956 | -1.85% | 11.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩123,397 | ₩124,215 | ₩121,949 | ₩122,297 | -0.89% | 19.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩127,232 | ₩127,742 | ₩123,209 | ₩124,295 | -2.31% | 16.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩126,843 | ₩127,487 | ₩125,368 | ₩127,259 | +0.33% | 15.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩127,460 | ₩127,702 | ₩125,931 | ₩127,326 | -0.11% | 17만 |
|---|
| 2026.02.09–2026.02.13 | ₩125,489 | ₩128,251 | ₩125,315 | ₩127,125 | +1.30% | 20.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩120,568 | ₩125,985 | ₩120,568 | ₩125,958 | +4.47% | 23.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩120,205 | ₩121,104 | ₩119,522 | ₩120,970 | +0.64% | 18.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩118,248 | ₩120,608 | ₩117,886 | ₩119,776 | +1.29% | 11.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩119,066 | ₩120,071 | ₩118,248 | ₩119,213 | +0.12% | 15.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩117,014 | ₩119,602 | ₩116,813 | ₩119,133 | +1.81% | 39.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩116,236 | ₩116,920 | ₩115,096 | ₩116,545 | +0.27% | 12.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩115,740 | ₩116,518 | ₩115,740 | ₩116,397 | +0.57% | 13.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩116,625 | ₩116,625 | ₩114,761 | ₩115,391 | -1.06% | 10.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩115,418 | ₩117,296 | ₩114,225 | ₩116,129 | +0.62% | 15.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩114,788 | ₩115,887 | ₩113,889 | ₩115,204 | +0.36% | 11.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩112,160 | ₩115,405 | ₩111,610 | ₩115,244 | +2.75% | 8.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩112,039 | ₩112,508 | ₩109,478 | ₩111,972 | -0.06% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩111,878 | ₩113,474 | ₩110,859 | ₩112,173 | +0.26% | 13만 |
|---|
| 2025.11.03–2025.11.07 | ₩110,792 | ₩111,422 | ₩109,598 | ₩111,355 | +0.51% | 11.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩112,589 | ₩112,817 | ₩110,296 | ₩110,912 | -1.49% | 12.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩110,403 | ₩112,656 | ₩110,403 | ₩112,160 | +1.59% | 10.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩109,504 | ₩111,409 | ₩108,794 | ₩109,920 | +0.38% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩111,502 | ₩111,502 | ₩108,780 | ₩108,780 | -2.44% | 2.3만 |
|---|