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 | ₩182,695 | ₩185,055 | ₩178,538 | ₩181,542 | -0.63% | 17.2만 |
| 2026.09.28–2026.10.02 | ₩183,473 | ₩183,714 | ₩179,302 | ₩182,762 | -0.39% | 44.2만 |
| 2026.09.21–2026.09.25 | ₩185,216 | ₩187,375 | ₩181,260 | ₩183,406 | -0.98% | 18.6만 |
| 2026.09.14–2026.09.18 | ₩187,549 | ₩188,005 | ₩183,889 | ₩184,532 | -1.61% | 13.6만 |
| 2026.09.08–2026.09.11 | ₩190,969 | ₩190,969 | ₩185,779 | ₩187,214 | -1.97% | 11.6만 |
| 2026.08.31–2026.09.04 | ₩190,768 | ₩191,572 | ₩187,053 | ₩191,063 | +0.15% | 10.8만 |
| 2026.08.24–2026.08.28 | ₩192,417 | ₩193,115 | ₩190,956 | ₩191,023 | -0.72% | 26.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,703 |
| ₩191,090 |
| ₩192,806 |
| -1.48% |
| 12만 |
| 2026.08.10–2026.08.14 | ₩193,664 | ₩196,333 | ₩192,779 | ₩195,931 | +1.17% | 11.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩191,264 | ₩197,365 | ₩191,264 | ₩194,469 | +1.68% | 20.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩191,184 | ₩193,101 | ₩188,421 | ₩190,205 | -0.51% | 17.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩191,854 | ₩192,162 | ₩187,751 | ₩189,507 | -1.22% | 10.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩189,360 | ₩193,369 | ₩188,207 | ₩191,411 | +1.08% | 11만 |
|---|
| 2026.07.06–2026.07.10 | ₩191,639 | ₩192,176 | ₩185,095 | ₩189,266 | -1.24% | 10만 |
|---|
| 2026.06.29–2026.07.02 | ₩191,747 | ₩195,046 | ₩189,534 | ₩190,862 | -0.46% | 12.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩186,973 | ₩192,323 | ₩184,787 | ₩191,693 | +2.52% | 15.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩188,743 | ₩188,756 | ₩182,695 | ₩186,061 | -1.42% | 10.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩180,858 | ₩187,844 | ₩178,149 | ₩186,436 | +3.08% | 8.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩179,048 | ₩182,360 | ₩177,894 | ₩178,498 | -0.31% | 13만 |
|---|
| 2026.05.26–2026.05.29 | ₩179,624 | ₩182,735 | ₩179,624 | ₩180,067 | +0.25% | 11.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩174,609 | ₩178,860 | ₩171,605 | ₩178,176 | +2.04% | 12.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩179,490 | ₩180,268 | ₩172,490 | ₩172,799 | -3.73% | 25.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩178,189 | ₩181,327 | ₩176,151 | ₩179,664 | +0.83% | 14.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩176,862 | ₩179,155 | ₩173,523 | ₩178,753 | +1.07% | 14.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩175,802 | ₩179,369 | ₩174,247 | ₩176,983 | +0.67% | 22.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩167,421 | ₩177,693 | ₩167,314 | ₩176,486 | +5.41% | 20.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩162,165 | ₩170,184 | ₩161,333 | ₩168,119 | +3.67% | 43만 |
|---|
| 2026.03.30–2026.04.02 | ₩159,322 | ₩162,661 | ₩155,058 | ₩161,964 | +1.66% | 10.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩157,270 | ₩162,688 | ₩157,042 | ₩157,619 | +0.22% | 10.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩158,249 | ₩159,670 | ₩154,186 | ₩155,245 | -1.90% | 22만 |
|---|
| 2026.03.09–2026.03.13 | ₩159,080 | ₩162,285 | ₩155,567 | ₩156,144 | -1.85% | 9만 |
|---|
| 2026.03.02–2026.03.06 | ₩163,197 | ₩166,509 | ₩159,148 | ₩160,033 | -1.94% | 17만 |
|---|
| 2026.02.23–2026.02.27 | ₩166,818 | ₩167,193 | ₩162,688 | ₩164,726 | -1.25% | 9.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩166,898 | ₩168,722 | ₩164,793 | ₩167,421 | +0.31% | 11.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩167,341 | ₩168,736 | ₩163,305 | ₩166,724 | -0.37% | 17.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩159,992 | ₩167,475 | ₩159,992 | ₩167,167 | +4.48% | 17.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩162,272 | ₩162,835 | ₩159,738 | ₩161,052 | -0.75% | 12.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩159,697 | ₩166,308 | ₩159,469 | ₩162,232 | +1.59% | 17.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩159,912 | ₩163,372 | ₩159,174 | ₩161,990 | +1.30% | 16.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩154,360 | ₩161,105 | ₩154,213 | ₩160,395 | +3.91% | 20만 |
|---|
| 2025.12.29–2026.01.02 | ₩153,690 | ₩154,159 | ₩151,504 | ₩153,019 | -0.44% | 10.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩154,682 | ₩156,144 | ₩153,931 | ₩154,240 | -0.29% | 4.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩156,787 | ₩156,787 | ₩152,684 | ₩154,132 | -1.69% | 6.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩153,609 | ₩158,330 | ₩152,215 | ₩155,728 | +1.38% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩149,358 | ₩153,475 | ₩149,318 | ₩152,483 | +2.09% | 7.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩143,793 | ₩151,692 | ₩143,793 | ₩150,686 | +4.79% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩143,914 | ₩144,263 | ₩138,684 | ₩143,485 | -0.30% | 7.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩147,615 | ₩148,822 | ₩142,707 | ₩144,316 | -2.23% | 6.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩147,199 | ₩148,151 | ₩143,512 | ₩145,402 | -1.22% | 7만 |
|---|
| 2025.10.27–2025.10.31 | ₩151,182 | ₩151,759 | ₩146,046 | ₩147,092 | -2.71% | 15.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩146,958 | ₩151,128 | ₩146,006 | ₩150,364 | +2.32% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩143,914 | ₩149,546 | ₩142,493 | ₩145,617 | +1.18% | 7.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩146,314 | ₩146,314 | ₩141,058 | ₩141,058 | -3.59% | 1.2만 |
|---|