시장 데이터를 불러오는 중
전체 종목
First Trust Small Cap Core AlphaDEX Fund 과거 주가
First Trust Small Cap Core AlphaDEX Fund · FYX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Small Cap Core AlphaDEX Fund · FYX · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩182,564 | ₩184,923 | ₩178,410 | ₩181,412 | -0.63% | 17.2만 |
| 2026.09.28–2026.10.02 | ₩183,342 | ₩183,583 | ₩179,174 | ₩182,631 | -0.39% | 44.2만 |
| 2026.09.21–2026.09.25 | ₩185,084 | ₩187,241 | ₩181,131 | ₩183,275 | -0.98% | 18.6만 |
| 2026.09.14–2026.09.18 | ₩187,415 | ₩187,871 | ₩183,757 | ₩184,400 | -1.61% | 13.6만 |
| 2026.09.08–2026.09.11 | ₩190,832 | ₩190,832 | ₩185,646 | ₩187,080 | -1.97% | 11.6만 |
| 2026.08.31–2026.09.04 | ₩190,631 | ₩191,435 | ₩186,919 | ₩190,926 | +0.15% | 10.8만 |
| 2026.08.24–2026.08.28 | ₩192,279 | ₩192,976 | ₩190,819 | ₩190,886 | -0.72% | 26.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,563 |
| ₩190,953 |
| ₩192,668 |
| -1.48% |
| 12만 |
| 2026.08.10–2026.08.14 | ₩193,526 | ₩196,192 | ₩192,641 | ₩195,790 | +1.17% | 11.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩191,127 | ₩197,224 | ₩191,127 | ₩194,330 | +1.68% | 20.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩191,047 | ₩192,963 | ₩188,286 | ₩190,068 | -0.51% | 17.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩191,717 | ₩192,025 | ₩187,616 | ₩189,372 | -1.22% | 10.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩189,224 | ₩193,231 | ₩188,072 | ₩191,274 | +1.08% | 11만 |
|---|
| 2026.07.06–2026.07.10 | ₩191,502 | ₩192,038 | ₩184,963 | ₩189,130 | -1.24% | 10만 |
|---|
| 2026.06.29–2026.07.02 | ₩191,609 | ₩194,906 | ₩189,398 | ₩190,725 | -0.46% | 12.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩186,839 | ₩192,186 | ₩184,655 | ₩191,556 | +2.52% | 15.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩188,608 | ₩188,621 | ₩182,564 | ₩185,928 | -1.42% | 10.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩180,728 | ₩187,710 | ₩178,022 | ₩186,303 | +3.08% | 8.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩178,919 | ₩182,229 | ₩177,767 | ₩178,370 | -0.31% | 13만 |
|---|
| 2026.05.26–2026.05.29 | ₩179,496 | ₩182,605 | ₩179,496 | ₩179,938 | +0.25% | 11.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩174,484 | ₩178,732 | ₩171,482 | ₩178,048 | +2.04% | 12.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩179,362 | ₩180,139 | ₩172,367 | ₩172,675 | -3.73% | 25.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩178,062 | ₩181,198 | ₩176,025 | ₩179,536 | +0.83% | 14.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩176,735 | ₩179,027 | ₩173,399 | ₩178,625 | +1.07% | 14.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩175,677 | ₩179,241 | ₩174,122 | ₩176,856 | +0.67% | 22.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩167,301 | ₩177,566 | ₩167,194 | ₩176,360 | +5.41% | 20.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩162,049 | ₩170,062 | ₩161,218 | ₩167,998 | +3.67% | 43만 |
|---|
| 2026.03.30–2026.04.02 | ₩159,208 | ₩162,544 | ₩154,947 | ₩161,848 | +1.66% | 10.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩157,158 | ₩162,571 | ₩156,930 | ₩157,506 | +0.22% | 10.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩158,136 | ₩159,556 | ₩154,076 | ₩155,134 | -1.90% | 22만 |
|---|
| 2026.03.09–2026.03.13 | ₩158,967 | ₩162,169 | ₩155,456 | ₩156,032 | -1.85% | 9만 |
|---|
| 2026.03.02–2026.03.06 | ₩163,080 | ₩166,390 | ₩159,034 | ₩159,918 | -1.94% | 17만 |
|---|
| 2026.02.23–2026.02.27 | ₩166,698 | ₩167,074 | ₩162,571 | ₩164,608 | -1.25% | 9.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩166,779 | ₩168,601 | ₩164,675 | ₩167,301 | +0.31% | 11.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩167,221 | ₩168,615 | ₩163,188 | ₩166,605 | -0.37% | 17.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩159,878 | ₩167,355 | ₩159,878 | ₩167,047 | +4.48% | 17.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩162,156 | ₩162,719 | ₩159,623 | ₩160,936 | -0.75% | 12.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩159,583 | ₩166,189 | ₩159,355 | ₩162,116 | +1.59% | 17.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩159,797 | ₩163,255 | ₩159,060 | ₩161,874 | +1.30% | 16.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩154,250 | ₩160,990 | ₩154,102 | ₩160,280 | +3.91% | 20만 |
|---|
| 2025.12.29–2026.01.02 | ₩153,580 | ₩154,049 | ₩151,395 | ₩152,910 | -0.44% | 10.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩154,571 | ₩156,032 | ₩153,821 | ₩154,129 | -0.29% | 4.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩156,675 | ₩156,675 | ₩152,575 | ₩154,022 | -1.69% | 6.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩153,499 | ₩158,216 | ₩152,106 | ₩155,617 | +1.38% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩149,251 | ₩153,365 | ₩149,211 | ₩152,374 | +2.09% | 7.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩143,690 | ₩151,583 | ₩143,690 | ₩150,578 | +4.79% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩143,811 | ₩144,159 | ₩138,585 | ₩143,382 | -0.30% | 7.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩147,509 | ₩148,715 | ₩142,605 | ₩144,213 | -2.23% | 6.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩147,094 | ₩148,045 | ₩143,409 | ₩145,298 | -1.22% | 7만 |
|---|
| 2025.10.27–2025.10.31 | ₩151,074 | ₩151,650 | ₩145,942 | ₩146,987 | -2.71% | 15.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩146,853 | ₩151,020 | ₩145,901 | ₩150,256 | +2.32% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩143,811 | ₩149,439 | ₩142,391 | ₩145,513 | +1.18% | 7.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩146,210 | ₩146,210 | ₩140,957 | ₩140,957 | -3.59% | 1.2만 |
|---|