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 | ₩86,399 | ₩87,566 | ₩86,051 | ₩87,418 | +1.18% | 4.7만 |
| 2026.09.28–2026.10.02 | ₩86,466 | ₩87,191 | ₩85,434 | ₩86,614 | +0.17% | 7.8만 |
| 2026.09.21–2026.09.25 | ₩87,284 | ₩88,639 | ₩85,890 | ₩87,110 | -0.20% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩88,934 | ₩89,940 | ₩86,587 | ₩86,587 | -2.64% | 4.5만 |
| 2026.09.08–2026.09.11 | ₩91,294 | ₩91,294 | ₩87,459 | ₩88,813 | -2.72% | 2.4만 |
| 2026.08.31–2026.09.04 | ₩92,353 | ₩92,756 | ₩90,610 | ₩91,803 | -0.60% | 3.4만 |
| 2026.08.24–2026.08.28 | ₩94,164 | ₩94,539 | ₩92,340 | ₩92,903 | -1.34% | 2.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,156 |
| ₩92,903 |
| ₩93,936 |
| -0.74% |
| 8.8만 |
| 2026.08.10–2026.08.14 | ₩95,679 | ₩95,679 | ₩94,123 | ₩94,995 | -0.71% | 11.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩95,531 | ₩96,752 | ₩94,660 | ₩96,229 | +0.73% | 6.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩93,372 | ₩97,221 | ₩93,305 | ₩93,828 | +0.49% | 6.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩93,426 | ₩93,426 | ₩90,100 | ₩91,643 | -1.91% | 11.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩92,313 | ₩94,418 | ₩91,294 | ₩92,997 | +0.74% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩93,533 | ₩93,533 | ₩89,738 | ₩92,313 | -1.30% | 4.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩94,231 | ₩94,231 | ₩92,474 | ₩93,413 | -0.87% | 5.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩92,353 | ₩94,646 | ₩90,784 | ₩94,204 | +2.00% | 2.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩94,351 | ₩94,821 | ₩90,972 | ₩92,568 | -1.89% | 2.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩89,242 | ₩93,681 | ₩89,242 | ₩93,359 | +4.61% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩90,570 | ₩90,932 | ₩88,880 | ₩89,309 | -1.39% | 3.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩89,376 | ₩92,125 | ₩89,148 | ₩91,133 | +1.97% | 6.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩85,058 | ₩88,692 | ₩84,066 | ₩88,612 | +4.18% | 4.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩88,022 | ₩88,129 | ₩84,737 | ₩84,737 | -3.73% | 5.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩89,108 | ₩90,315 | ₩87,284 | ₩89,148 | +0.05% | 4.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩90,811 | ₩90,811 | ₩88,505 | ₩89,537 | -1.40% | 4.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩94,217 | ₩97,047 | ₩90,516 | ₩90,878 | -3.54% | 3.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩88,920 | ₩95,089 | ₩88,666 | ₩94,298 | +6.05% | 3.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩85,769 | ₩90,020 | ₩85,769 | ₩89,336 | +4.16% | 4.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩84,388 | ₩86,949 | ₩82,953 | ₩86,118 | +2.05% | 7.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩85,809 | ₩86,882 | ₩83,624 | ₩83,892 | -2.23% | 9.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩86,145 | ₩87,553 | ₩83,530 | ₩83,919 | -2.58% | 5만 |
|---|
| 2026.03.09–2026.03.13 | ₩86,668 | ₩89,269 | ₩85,072 | ₩85,112 | -1.79% | 4.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩91,294 | ₩92,206 | ₩87,807 | ₩88,719 | -2.82% | 20.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩93,520 | ₩94,351 | ₩91,616 | ₩93,171 | -0.37% | 8.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩94,070 | ₩96,068 | ₩93,399 | ₩94,874 | +0.86% | 11.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩95,719 | ₩96,551 | ₩92,984 | ₩94,164 | -1.63% | 5.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩92,192 | ₩96,028 | ₩92,192 | ₩96,028 | +4.16% | 15.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩94,298 | ₩94,338 | ₩91,669 | ₩92,300 | -2.12% | 7.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩94,338 | ₩96,430 | ₩93,413 | ₩94,351 | +0.01% | 12.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩95,572 | ₩96,980 | ₩95,464 | ₩95,800 | +0.24% | 6만 |
|---|
| 2026.01.05–2026.01.09 | ₩92,554 | ₩97,020 | ₩92,554 | ₩96,805 | +4.59% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩93,091 | ₩93,091 | ₩91,683 | ₩92,554 | -0.58% | 18.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩93,654 | ₩93,775 | ₩92,689 | ₩93,372 | -0.30% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩93,842 | ₩94,030 | ₩92,635 | ₩93,359 | -0.51% | 7.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩92,005 | ₩94,593 | ₩90,731 | ₩93,292 | +1.40% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩90,449 | ₩92,072 | ₩90,181 | ₩91,696 | +1.38% | 3.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩86,748 | ₩90,892 | ₩86,305 | ₩90,690 | +4.54% | 2.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩87,150 | ₩87,150 | ₩83,771 | ₩86,587 | -0.65% | 13.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩88,706 | ₩89,993 | ₩87,351 | ₩87,418 | -1.45% | 4.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩88,196 | ₩88,210 | ₩86,145 | ₩88,116 | -0.09% | 15.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩91,361 | ₩91,616 | ₩87,593 | ₩88,304 | -3.35% | 13.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩89,524 | ₩91,374 | ₩89,390 | ₩90,583 | +1.18% | 7.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩87,137 | ₩90,570 | ₩86,936 | ₩88,894 | +2.02% | 2.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩88,666 | ₩88,666 | ₩86,198 | ₩86,198 | -2.78% | 3.5천 |
|---|