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 | ₩86,337 | ₩87,503 | ₩85,989 | ₩87,356 | +1.18% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩86,404 | ₩87,128 | ₩85,373 | ₩86,552 | +0.17% | 7.8만 |
| 2026.09.21–2026.09.25 | ₩87,222 | ₩88,575 | ₩85,828 | ₩87,048 | -0.20% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩88,870 | ₩89,875 | ₩86,525 | ₩86,525 | -2.64% | 4.5만 |
| 2026.09.08–2026.09.11 | ₩91,229 | ₩91,229 | ₩87,396 | ₩88,750 | -2.72% | 2.4만 |
| 2026.08.31–2026.09.04 | ₩92,287 | ₩92,689 | ₩90,545 | ₩91,738 | -0.60% | 3.4만 |
| 2026.08.24–2026.08.28 | ₩94,096 | ₩94,471 | ₩92,274 | ₩92,837 | -1.34% | 2.3만 |
| 2026.08.17–2026.08.21 | ₩94,565 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,088 |
| ₩92,837 |
| ₩93,868 |
| -0.74% |
| 8.8만 |
| 2026.08.10–2026.08.14 | ₩95,610 | ₩95,610 | ₩94,056 | ₩94,927 | -0.71% | 11.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩95,463 | ₩96,682 | ₩94,592 | ₩96,160 | +0.73% | 6.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩93,306 | ₩97,151 | ₩93,239 | ₩93,761 | +0.49% | 6.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,359 | ₩93,359 | ₩90,036 | ₩91,577 | -1.91% | 11.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,247 | ₩94,351 | ₩91,229 | ₩92,930 | +0.74% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,466 | ₩93,466 | ₩89,674 | ₩92,247 | -1.30% | 4.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩94,163 | ₩94,163 | ₩92,408 | ₩93,346 | -0.87% | 5.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,287 | ₩94,579 | ₩90,719 | ₩94,136 | +2.00% | 2.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩94,284 | ₩94,753 | ₩90,907 | ₩92,502 | -1.89% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,178 | ₩93,614 | ₩89,178 | ₩93,292 | +4.61% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,505 | ₩90,867 | ₩88,817 | ₩89,245 | -1.39% | 3.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩89,312 | ₩92,059 | ₩89,085 | ₩91,068 | +1.97% | 6.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩84,997 | ₩88,629 | ₩84,006 | ₩88,549 | +4.18% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩87,959 | ₩88,066 | ₩84,676 | ₩84,676 | -3.73% | 5.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩89,044 | ₩90,250 | ₩87,222 | ₩89,085 | +0.05% | 4.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,746 | ₩90,746 | ₩88,441 | ₩89,473 | -1.40% | 4.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩94,150 | ₩96,977 | ₩90,451 | ₩90,813 | -3.54% | 3.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩88,857 | ₩95,021 | ₩88,602 | ₩94,230 | +6.05% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩85,708 | ₩89,956 | ₩85,708 | ₩89,272 | +4.16% | 4.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩84,327 | ₩86,887 | ₩82,894 | ₩86,056 | +2.05% | 7.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩85,748 | ₩86,820 | ₩83,564 | ₩83,832 | -2.23% | 9.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩86,083 | ₩87,490 | ₩83,470 | ₩83,858 | -2.58% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩86,605 | ₩89,205 | ₩85,011 | ₩85,051 | -1.79% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,229 | ₩92,140 | ₩87,745 | ₩88,656 | -2.82% | 20.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,453 | ₩94,284 | ₩91,550 | ₩93,105 | -0.37% | 8.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,002 | ₩95,999 | ₩93,332 | ₩94,806 | +0.86% | 11.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,651 | ₩96,481 | ₩92,917 | ₩94,096 | -1.63% | 5.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,126 | ₩95,959 | ₩92,126 | ₩95,959 | +4.16% | 15.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩94,230 | ₩94,270 | ₩91,604 | ₩92,234 | -2.12% | 7.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩94,270 | ₩96,361 | ₩93,346 | ₩94,284 | +0.01% | 12.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩95,503 | ₩96,910 | ₩95,396 | ₩95,731 | +0.24% | 6만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,488 | ₩96,950 | ₩92,488 | ₩96,736 | +4.59% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,024 | ₩93,024 | ₩91,617 | ₩92,488 | -0.58% | 18.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,587 | ₩93,708 | ₩92,622 | ₩93,306 | -0.30% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,775 | ₩93,962 | ₩92,569 | ₩93,292 | -0.51% | 7.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩91,939 | ₩94,525 | ₩90,666 | ₩93,225 | +1.40% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩90,384 | ₩92,006 | ₩90,116 | ₩91,631 | +1.38% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,686 | ₩90,827 | ₩86,244 | ₩90,626 | +4.54% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,088 | ₩87,088 | ₩83,711 | ₩86,525 | -0.65% | 13.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩88,642 | ₩89,929 | ₩87,289 | ₩87,356 | -1.45% | 4.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,133 | ₩88,147 | ₩86,083 | ₩88,053 | -0.09% | 15.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩91,296 | ₩91,550 | ₩87,530 | ₩88,240 | -3.35% | 13.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,460 | ₩91,309 | ₩89,326 | ₩90,518 | +1.18% | 7.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩87,075 | ₩90,505 | ₩86,873 | ₩88,830 | +2.02% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩88,602 | ₩88,602 | ₩86,136 | ₩86,136 | -2.78% | 3.5천 |
|---|