시장 데이터를 불러오는 중
전체 종목
First Trust Cons. Discret. AlphaDEX 과거 주가
First Trust Cons. Discret. AlphaDEX · FXD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Cons. Discret. AlphaDEX · FXD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩86,385 | ₩87,552 | ₩86,037 | ₩87,404 | +1.18% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩86,452 | ₩87,176 | ₩85,420 | ₩86,600 | +0.17% | 7.8만 |
| 2026.09.21–2026.09.25 | ₩87,270 | ₩88,624 | ₩85,876 | ₩87,096 | -0.20% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩88,919 | ₩89,925 | ₩86,573 | ₩86,573 | -2.64% | 4.5만 |
| 2026.09.08–2026.09.11 | ₩91,279 | ₩91,279 | ₩87,444 | ₩88,799 | -2.72% | 2.4만 |
| 2026.08.31–2026.09.04 | ₩92,338 | ₩92,740 | ₩90,595 | ₩91,788 | -0.60% | 3.4만 |
| 2026.08.24–2026.08.28 | ₩94,148 | ₩94,524 | ₩92,325 | ₩92,888 | -1.34% | 2.3만 |
| 2026.08.17–2026.08.21 | ₩94,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,140 |
| ₩92,888 |
| ₩93,920 |
| -0.74% |
| 8.8만 |
| 2026.08.10–2026.08.14 | ₩95,663 | ₩95,663 | ₩94,108 | ₩94,979 | -0.71% | 11.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩95,516 | ₩96,736 | ₩94,644 | ₩96,213 | +0.73% | 6.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩93,357 | ₩97,205 | ₩93,290 | ₩93,813 | +0.49% | 6.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,411 | ₩93,411 | ₩90,086 | ₩91,628 | -1.91% | 11.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,298 | ₩94,403 | ₩91,279 | ₩92,982 | +0.74% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,518 | ₩93,518 | ₩89,724 | ₩92,298 | -1.30% | 4.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩94,215 | ₩94,215 | ₩92,459 | ₩93,397 | -0.87% | 5.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,338 | ₩94,631 | ₩90,769 | ₩94,188 | +2.00% | 2.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩94,336 | ₩94,805 | ₩90,957 | ₩92,553 | -1.89% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,228 | ₩93,665 | ₩89,228 | ₩93,344 | +4.61% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,555 | ₩90,917 | ₩88,866 | ₩89,295 | -1.39% | 3.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩89,362 | ₩92,110 | ₩89,134 | ₩91,118 | +1.97% | 6.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩85,044 | ₩88,678 | ₩84,052 | ₩88,597 | +4.18% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩88,007 | ₩88,115 | ₩84,723 | ₩84,723 | -3.73% | 5.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩89,093 | ₩90,300 | ₩87,270 | ₩89,134 | +0.05% | 4.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,796 | ₩90,796 | ₩88,490 | ₩89,523 | -1.40% | 4.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩94,202 | ₩97,031 | ₩90,501 | ₩90,863 | -3.54% | 3.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩88,906 | ₩95,073 | ₩88,651 | ₩94,282 | +6.05% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩85,755 | ₩90,005 | ₩85,755 | ₩89,321 | +4.16% | 4.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩84,374 | ₩86,935 | ₩82,939 | ₩86,104 | +2.05% | 7.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩85,795 | ₩86,868 | ₩83,610 | ₩83,878 | -2.23% | 9.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩86,130 | ₩87,538 | ₩83,516 | ₩83,905 | -2.58% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩86,653 | ₩89,254 | ₩85,058 | ₩85,098 | -1.79% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,279 | ₩92,191 | ₩87,793 | ₩88,705 | -2.82% | 20.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,505 | ₩94,336 | ₩91,601 | ₩93,156 | -0.37% | 8.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,054 | ₩96,052 | ₩93,384 | ₩94,859 | +0.86% | 11.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,703 | ₩96,535 | ₩92,968 | ₩94,148 | -1.63% | 5.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,177 | ₩96,012 | ₩92,177 | ₩96,012 | +4.16% | 15.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩94,282 | ₩94,322 | ₩91,654 | ₩92,285 | -2.12% | 7.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩94,322 | ₩96,414 | ₩93,397 | ₩94,336 | +0.01% | 12.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩95,556 | ₩96,964 | ₩95,449 | ₩95,784 | +0.24% | 6만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,539 | ₩97,004 | ₩92,539 | ₩96,789 | +4.59% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,076 | ₩93,076 | ₩91,668 | ₩92,539 | -0.58% | 18.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,639 | ₩93,759 | ₩92,673 | ₩93,357 | -0.30% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,826 | ₩94,014 | ₩92,620 | ₩93,344 | -0.51% | 7.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩91,990 | ₩94,577 | ₩90,716 | ₩93,277 | +1.40% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩90,434 | ₩92,057 | ₩90,166 | ₩91,681 | +1.38% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,734 | ₩90,877 | ₩86,291 | ₩90,676 | +4.54% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,136 | ₩87,136 | ₩83,757 | ₩86,573 | -0.65% | 13.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩88,691 | ₩89,978 | ₩87,337 | ₩87,404 | -1.45% | 4.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,182 | ₩88,195 | ₩86,130 | ₩88,101 | -0.09% | 15.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩91,346 | ₩91,601 | ₩87,578 | ₩88,289 | -3.35% | 13.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,509 | ₩91,359 | ₩89,375 | ₩90,568 | +1.18% | 7.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩87,123 | ₩90,555 | ₩86,921 | ₩88,879 | +2.02% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩88,651 | ₩88,651 | ₩86,184 | ₩86,184 | -2.78% | 3.5천 |
|---|