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 | ₩128,479 | ₩131,215 | ₩128,064 | ₩130,719 | +1.74% | 28.6만 |
| 2026.09.28–2026.10.02 | ₩129,794 | ₩129,794 | ₩127,527 | ₩128,560 | -0.95% | 15.8만 |
| 2026.09.21–2026.09.25 | ₩133,160 | ₩133,160 | ₩129,016 | ₩130,049 | -2.34% | 18.5만 |
| 2026.09.14–2026.09.18 | ₩136,312 | ₩136,621 | ₩132,852 | ₩132,865 | -2.53% | 15만 |
| 2026.09.08–2026.09.11 | ₩137,560 | ₩137,560 | ₩134,756 | ₩135,736 | -1.33% | 7.5만 |
| 2026.08.31–2026.09.04 | ₩137,868 | ₩139,263 | ₩137,010 | ₩138,203 | +0.24% | 14.3만 |
| 2026.08.24–2026.08.28 | ₩139,263 | ₩140,068 | ₩138,297 | ₩138,646 | -0.44% | 9.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,765 |
| ₩138,338 |
| ₩139,183 |
| -0.25% |
| 8.6만 |
| 2026.08.10–2026.08.14 | ₩137,104 | ₩139,826 | ₩136,755 | ₩139,732 | +1.92% | 8.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩136,111 | ₩137,654 | ₩134,904 | ₩137,037 | +0.68% | 21.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩135,145 | ₩138,230 | ₩134,421 | ₩135,548 | +0.30% | 16.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩133,549 | ₩134,823 | ₩132,275 | ₩134,622 | +0.80% | 13.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩132,141 | ₩135,668 | ₩131,470 | ₩133,375 | +0.93% | 17.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩131,980 | ₩133,214 | ₩130,370 | ₩131,551 | -0.33% | 17만 |
|---|
| 2026.06.29–2026.07.02 | ₩131,564 | ₩132,087 | ₩129,753 | ₩131,980 | +0.32% | 31.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩127,473 | ₩131,309 | ₩127,473 | ₩131,309 | +3.01% | 10.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,666 | ₩130,961 | ₩127,299 | ₩127,420 | -2.48% | 9.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩128,962 | ₩130,880 | ₩128,224 | ₩130,666 | +1.32% | 9.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩127,634 | ₩129,539 | ₩127,594 | ₩129,002 | +1.07% | 8.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,379 | ₩128,292 | ₩127,084 | ₩127,889 | +0.40% | 7.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩123,584 | ₩127,379 | ₩123,584 | ₩127,326 | +3.03% | 11.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩125,609 | ₩125,609 | ₩123,490 | ₩123,490 | -1.69% | 24.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩126,561 | ₩127,084 | ₩125,260 | ₩125,502 | -0.84% | 11.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩126,521 | ₩128,064 | ₩125,783 | ₩127,031 | +0.40% | 16.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩127,379 | ₩129,123 | ₩126,266 | ₩126,347 | -0.81% | 12.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩124,791 | ₩128,131 | ₩124,308 | ₩127,594 | +2.25% | 25.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩123,436 | ₩126,172 | ₩123,436 | ₩124,898 | +1.18% | 14.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩123,812 | ₩124,268 | ₩122,283 | ₩123,798 | -0.01% | 29.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩121,827 | ₩124,228 | ₩121,679 | ₩122,846 | +0.84% | 26.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩123,262 | ₩124,388 | ₩120,700 | ₩120,982 | -1.85% | 11.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩123,423 | ₩124,241 | ₩121,974 | ₩122,323 | -0.89% | 19.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩127,259 | ₩127,768 | ₩123,235 | ₩124,321 | -2.31% | 16.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩126,870 | ₩127,514 | ₩125,394 | ₩127,286 | +0.33% | 15.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩127,487 | ₩127,728 | ₩125,958 | ₩127,353 | -0.11% | 17만 |
|---|
| 2026.02.09–2026.02.13 | ₩125,515 | ₩128,278 | ₩125,341 | ₩127,151 | +1.30% | 20.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩120,593 | ₩126,011 | ₩120,593 | ₩125,985 | +4.47% | 23.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩120,231 | ₩121,129 | ₩119,547 | ₩120,995 | +0.64% | 18.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩118,272 | ₩120,633 | ₩117,910 | ₩119,801 | +1.29% | 11.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩119,090 | ₩120,096 | ₩118,272 | ₩119,238 | +0.12% | 15.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩117,038 | ₩119,627 | ₩116,837 | ₩119,158 | +1.81% | 39.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩116,260 | ₩116,944 | ₩115,120 | ₩116,569 | +0.27% | 12.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩115,764 | ₩116,542 | ₩115,764 | ₩116,421 | +0.57% | 13.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩116,649 | ₩116,649 | ₩114,785 | ₩115,415 | -1.06% | 10.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩115,442 | ₩117,320 | ₩114,249 | ₩116,153 | +0.62% | 15.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩114,812 | ₩115,912 | ₩113,913 | ₩115,228 | +0.36% | 11.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩112,183 | ₩115,429 | ₩111,633 | ₩115,268 | +2.75% | 8.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩112,062 | ₩112,532 | ₩109,500 | ₩111,995 | -0.06% | 11.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩111,901 | ₩113,497 | ₩110,882 | ₩112,196 | +0.26% | 13만 |
|---|
| 2025.11.03–2025.11.07 | ₩110,815 | ₩111,445 | ₩109,621 | ₩111,378 | +0.51% | 11.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩112,612 | ₩112,840 | ₩110,319 | ₩110,936 | -1.49% | 12.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩110,426 | ₩112,679 | ₩110,426 | ₩112,183 | +1.59% | 10.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩109,527 | ₩111,432 | ₩108,816 | ₩109,943 | +0.38% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩111,526 | ₩111,526 | ₩108,803 | ₩108,803 | -2.44% | 2.3만 |
|---|