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 | ₩86,407 | ₩87,574 | ₩86,058 | ₩87,426 | +1.18% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩86,474 | ₩87,198 | ₩85,441 | ₩86,622 | +0.17% | 7.8만 |
| 2026.09.21–2026.09.25 | ₩87,292 | ₩88,647 | ₩85,897 | ₩87,118 | -0.20% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩88,942 | ₩89,948 | ₩86,595 | ₩86,595 | -2.64% | 4.5만 |
| 2026.09.08–2026.09.11 | ₩91,302 | ₩91,302 | ₩87,467 | ₩88,821 | -2.72% | 2.4만 |
| 2026.08.31–2026.09.04 | ₩92,362 | ₩92,764 | ₩90,618 | ₩91,812 | -0.60% | 3.4만 |
| 2026.08.24–2026.08.28 | ₩94,172 | ₩94,548 | ₩92,348 | ₩92,911 | -1.34% | 2.3만 |
| 2026.08.17–2026.08.21 | ₩94,641 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,164 |
| ₩92,911 |
| ₩93,944 |
| -0.74% |
| 8.8만 |
| 2026.08.10–2026.08.14 | ₩95,687 | ₩95,687 | ₩94,132 | ₩95,004 | -0.71% | 11.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩95,540 | ₩96,760 | ₩94,668 | ₩96,237 | +0.73% | 6.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩93,381 | ₩97,230 | ₩93,314 | ₩93,837 | +0.49% | 6.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,434 | ₩93,434 | ₩90,109 | ₩91,651 | -1.91% | 11.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,321 | ₩94,427 | ₩91,302 | ₩93,005 | +0.74% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,542 | ₩93,542 | ₩89,746 | ₩92,321 | -1.30% | 4.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩94,239 | ₩94,239 | ₩92,482 | ₩93,421 | -0.87% | 5.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,362 | ₩94,655 | ₩90,792 | ₩94,212 | +2.00% | 2.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩94,360 | ₩94,829 | ₩90,980 | ₩92,576 | -1.89% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,250 | ₩93,689 | ₩89,250 | ₩93,367 | +4.61% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,578 | ₩90,940 | ₩88,888 | ₩89,317 | -1.39% | 3.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩89,384 | ₩92,134 | ₩89,156 | ₩91,141 | +1.97% | 6.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩85,066 | ₩88,700 | ₩84,074 | ₩88,620 | +4.18% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩88,030 | ₩88,137 | ₩84,744 | ₩84,744 | -3.73% | 5.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩89,116 | ₩90,323 | ₩87,292 | ₩89,156 | +0.05% | 4.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,819 | ₩90,819 | ₩88,513 | ₩89,545 | -1.40% | 4.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩94,226 | ₩97,055 | ₩90,524 | ₩90,886 | -3.54% | 3.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩88,928 | ₩95,097 | ₩88,674 | ₩94,306 | +6.05% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩85,777 | ₩90,028 | ₩85,777 | ₩89,344 | +4.16% | 4.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩84,395 | ₩86,957 | ₩82,960 | ₩86,125 | +2.05% | 7.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩85,817 | ₩86,890 | ₩83,631 | ₩83,899 | -2.23% | 9.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩86,152 | ₩87,560 | ₩83,537 | ₩83,926 | -2.58% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩86,675 | ₩89,277 | ₩85,079 | ₩85,120 | -1.79% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,302 | ₩92,214 | ₩87,815 | ₩88,727 | -2.82% | 20.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,528 | ₩94,360 | ₩91,624 | ₩93,180 | -0.37% | 8.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,078 | ₩96,076 | ₩93,408 | ₩94,883 | +0.86% | 11.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,728 | ₩96,559 | ₩92,992 | ₩94,172 | -1.63% | 5.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,201 | ₩96,036 | ₩92,201 | ₩96,036 | +4.16% | 15.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩94,306 | ₩94,346 | ₩91,678 | ₩92,308 | -2.12% | 7.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩94,346 | ₩96,439 | ₩93,421 | ₩94,360 | +0.01% | 12.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩95,580 | ₩96,988 | ₩95,473 | ₩95,808 | +0.24% | 6만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,563 | ₩97,029 | ₩92,563 | ₩96,814 | +4.59% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,099 | ₩93,099 | ₩91,691 | ₩92,563 | -0.58% | 18.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,662 | ₩93,783 | ₩92,697 | ₩93,381 | -0.30% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,850 | ₩94,038 | ₩92,643 | ₩93,367 | -0.51% | 7.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,013 | ₩94,601 | ₩90,739 | ₩93,300 | +1.40% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩90,457 | ₩92,080 | ₩90,189 | ₩91,704 | +1.38% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,756 | ₩90,900 | ₩86,313 | ₩90,699 | +4.54% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,158 | ₩87,158 | ₩83,779 | ₩86,595 | -0.65% | 13.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩88,714 | ₩90,001 | ₩87,359 | ₩87,426 | -1.45% | 4.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,204 | ₩88,218 | ₩86,152 | ₩88,124 | -0.09% | 15.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩91,369 | ₩91,624 | ₩87,601 | ₩88,311 | -3.35% | 13.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,532 | ₩91,383 | ₩89,398 | ₩90,591 | +1.18% | 7.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩87,145 | ₩90,578 | ₩86,944 | ₩88,902 | +2.02% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩88,674 | ₩88,674 | ₩86,206 | ₩86,206 | -2.78% | 3.5천 |
|---|