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 | ₩182,717 | ₩185,077 | ₩178,559 | ₩181,564 | -0.63% | 17.2만 |
| 2026.09.28–2026.10.02 | ₩183,495 | ₩183,736 | ₩179,324 | ₩182,784 | -0.39% | 44.2만 |
| 2026.09.21–2026.09.25 | ₩185,238 | ₩187,397 | ₩181,282 | ₩183,428 | -0.98% | 18.6만 |
| 2026.09.14–2026.09.18 | ₩187,572 | ₩188,028 | ₩183,911 | ₩184,554 | -1.61% | 13.6만 |
| 2026.09.08–2026.09.11 | ₩190,992 | ₩190,992 | ₩185,802 | ₩187,237 | -1.97% | 11.6만 |
| 2026.08.31–2026.09.04 | ₩190,791 | ₩191,595 | ₩187,076 | ₩191,086 | +0.15% | 10.8만 |
| 2026.08.24–2026.08.28 | ₩192,440 | ₩193,138 | ₩190,978 | ₩191,045 | -0.72% | 26.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,726 |
| ₩191,112 |
| ₩192,829 |
| -1.48% |
| 12만 |
| 2026.08.10–2026.08.14 | ₩193,687 | ₩196,356 | ₩192,802 | ₩195,954 | +1.17% | 11.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩191,287 | ₩197,389 | ₩191,287 | ₩194,492 | +1.68% | 20.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩191,206 | ₩193,124 | ₩188,444 | ₩190,227 | -0.51% | 17.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩191,877 | ₩192,185 | ₩187,773 | ₩189,530 | -1.22% | 10.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩189,382 | ₩193,392 | ₩188,229 | ₩191,434 | +1.08% | 11만 |
|---|
| 2026.07.06–2026.07.10 | ₩191,662 | ₩192,199 | ₩185,118 | ₩189,288 | -1.24% | 10만 |
|---|
| 2026.06.29–2026.07.02 | ₩191,770 | ₩195,069 | ₩189,557 | ₩190,884 | -0.46% | 12.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩186,995 | ₩192,346 | ₩184,809 | ₩191,716 | +2.52% | 15.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩188,765 | ₩188,779 | ₩182,717 | ₩186,083 | -1.42% | 10.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩180,880 | ₩187,867 | ₩178,170 | ₩186,459 | +3.08% | 8.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩179,069 | ₩182,382 | ₩177,916 | ₩178,519 | -0.31% | 13만 |
|---|
| 2026.05.26–2026.05.29 | ₩179,646 | ₩182,757 | ₩179,646 | ₩180,088 | +0.25% | 11.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩174,630 | ₩178,881 | ₩171,626 | ₩178,197 | +2.04% | 12.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩179,512 | ₩180,289 | ₩172,511 | ₩172,819 | -3.73% | 25.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩178,211 | ₩181,349 | ₩176,172 | ₩179,686 | +0.83% | 14.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩176,883 | ₩179,176 | ₩173,544 | ₩178,774 | +1.07% | 14.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩175,823 | ₩179,391 | ₩174,268 | ₩177,004 | +0.67% | 22.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩167,441 | ₩177,714 | ₩167,334 | ₩176,507 | +5.41% | 20.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩162,184 | ₩170,204 | ₩161,353 | ₩168,139 | +3.67% | 43만 |
|---|
| 2026.03.30–2026.04.02 | ₩159,341 | ₩162,680 | ₩155,076 | ₩161,983 | +1.66% | 10.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩157,289 | ₩162,707 | ₩157,061 | ₩157,638 | +0.22% | 10.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩158,268 | ₩159,690 | ₩154,204 | ₩155,264 | -1.90% | 22만 |
|---|
| 2026.03.09–2026.03.13 | ₩159,099 | ₩162,305 | ₩155,586 | ₩156,162 | -1.85% | 9만 |
|---|
| 2026.03.02–2026.03.06 | ₩163,217 | ₩166,529 | ₩159,166 | ₩160,052 | -1.94% | 17만 |
|---|
| 2026.02.23–2026.02.27 | ₩166,838 | ₩167,213 | ₩162,707 | ₩164,746 | -1.25% | 9.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩166,918 | ₩168,742 | ₩164,813 | ₩167,441 | +0.31% | 11.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩167,361 | ₩168,756 | ₩163,324 | ₩166,744 | -0.37% | 17.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩160,011 | ₩167,495 | ₩160,011 | ₩167,187 | +4.48% | 17.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩162,291 | ₩162,855 | ₩159,757 | ₩161,071 | -0.75% | 12.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩159,716 | ₩166,328 | ₩159,488 | ₩162,251 | +1.59% | 17.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩159,931 | ₩163,391 | ₩159,193 | ₩162,010 | +1.30% | 16.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩154,379 | ₩161,125 | ₩154,231 | ₩160,414 | +3.91% | 20만 |
|---|
| 2025.12.29–2026.01.02 | ₩153,708 | ₩154,177 | ₩151,522 | ₩153,037 | -0.44% | 10.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩154,700 | ₩156,162 | ₩153,949 | ₩154,258 | -0.29% | 4.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩156,806 | ₩156,806 | ₩152,702 | ₩154,151 | -1.69% | 6.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩153,628 | ₩158,348 | ₩152,233 | ₩155,747 | +1.38% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩149,376 | ₩153,493 | ₩149,336 | ₩152,501 | +2.09% | 7.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩143,810 | ₩151,710 | ₩143,810 | ₩150,704 | +4.79% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩143,931 | ₩144,280 | ₩138,701 | ₩143,502 | -0.30% | 7.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩147,633 | ₩148,840 | ₩142,724 | ₩144,333 | -2.23% | 6.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩147,217 | ₩148,169 | ₩143,529 | ₩145,420 | -1.22% | 7만 |
|---|
| 2025.10.27–2025.10.31 | ₩151,200 | ₩151,777 | ₩146,064 | ₩147,110 | -2.71% | 15.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩146,976 | ₩151,146 | ₩146,023 | ₩150,382 | +2.32% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩143,931 | ₩149,564 | ₩142,510 | ₩145,634 | +1.18% | 7.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩146,332 | ₩146,332 | ₩141,075 | ₩141,075 | -3.59% | 1.2만 |
|---|