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 | ₩182,684 | ₩185,044 | ₩178,527 | ₩181,531 | -0.63% | 17.2만 |
| 2026.09.28–2026.10.02 | ₩183,462 | ₩183,703 | ₩179,292 | ₩182,751 | -0.39% | 44.2만 |
| 2026.09.21–2026.09.25 | ₩185,205 | ₩187,364 | ₩181,249 | ₩183,395 | -0.98% | 18.6만 |
| 2026.09.14–2026.09.18 | ₩187,538 | ₩187,994 | ₩183,878 | ₩184,521 | -1.61% | 13.6만 |
| 2026.09.08–2026.09.11 | ₩190,958 | ₩190,958 | ₩185,768 | ₩187,203 | -1.97% | 11.6만 |
| 2026.08.31–2026.09.04 | ₩190,756 | ₩191,561 | ₩187,042 | ₩191,051 | +0.15% | 10.8만 |
| 2026.08.24–2026.08.28 | ₩192,406 | ₩193,103 | ₩190,944 | ₩191,011 | -0.72% | 26.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩195,691 |
| ₩195,691 |
| ₩191,078 |
| ₩192,795 |
| -1.48% |
| 12만 |
| 2026.08.10–2026.08.14 | ₩193,653 | ₩196,321 | ₩192,768 | ₩195,919 | +1.17% | 11.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩191,253 | ₩197,354 | ₩191,253 | ₩194,457 | +1.68% | 20.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩191,172 | ₩193,090 | ₩188,410 | ₩190,193 | -0.51% | 17.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩191,843 | ₩192,151 | ₩187,739 | ₩189,496 | -1.22% | 10.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩189,348 | ₩193,358 | ₩188,195 | ₩191,400 | +1.08% | 11만 |
|---|
| 2026.07.06–2026.07.10 | ₩191,628 | ₩192,164 | ₩185,084 | ₩189,255 | -1.24% | 10만 |
|---|
| 2026.06.29–2026.07.02 | ₩191,735 | ₩195,034 | ₩189,523 | ₩190,850 | -0.46% | 12.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩186,962 | ₩192,312 | ₩184,776 | ₩191,682 | +2.52% | 15.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩188,732 | ₩188,745 | ₩182,684 | ₩186,050 | -1.42% | 10.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩180,847 | ₩187,833 | ₩178,139 | ₩186,425 | +3.08% | 8.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩179,037 | ₩182,349 | ₩177,884 | ₩178,487 | -0.31% | 13만 |
|---|
| 2026.05.26–2026.05.29 | ₩179,614 | ₩182,724 | ₩179,614 | ₩180,056 | +0.25% | 11.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩174,599 | ₩178,849 | ₩171,595 | ₩178,165 | +2.04% | 12.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩179,479 | ₩180,257 | ₩172,480 | ₩172,788 | -3.73% | 25.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩178,179 | ₩181,316 | ₩176,141 | ₩179,654 | +0.83% | 14.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩176,851 | ₩179,144 | ₩173,512 | ₩178,742 | +1.07% | 14.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩175,792 | ₩179,359 | ₩174,237 | ₩176,972 | +0.67% | 22.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩167,411 | ₩177,683 | ₩167,304 | ₩176,476 | +5.41% | 20.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩162,155 | ₩170,174 | ₩161,324 | ₩168,109 | +3.67% | 43만 |
|---|
| 2026.03.30–2026.04.02 | ₩159,312 | ₩162,651 | ₩155,048 | ₩161,954 | +1.66% | 10.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩157,261 | ₩162,678 | ₩157,033 | ₩157,609 | +0.22% | 10.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩158,240 | ₩159,661 | ₩154,177 | ₩155,236 | -1.90% | 22만 |
|---|
| 2026.03.09–2026.03.13 | ₩159,071 | ₩162,276 | ₩155,558 | ₩156,134 | -1.85% | 9만 |
|---|
| 2026.03.02–2026.03.06 | ₩163,188 | ₩166,500 | ₩159,138 | ₩160,023 | -1.94% | 17만 |
|---|
| 2026.02.23–2026.02.27 | ₩166,808 | ₩167,183 | ₩162,678 | ₩164,716 | -1.25% | 9.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩166,888 | ₩168,712 | ₩164,783 | ₩167,411 | +0.31% | 11.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩167,331 | ₩168,725 | ₩163,295 | ₩166,714 | -0.37% | 17.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩159,983 | ₩167,465 | ₩159,983 | ₩167,157 | +4.48% | 17.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩162,262 | ₩162,825 | ₩159,728 | ₩161,042 | -0.75% | 12.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩159,688 | ₩166,298 | ₩159,460 | ₩162,222 | +1.59% | 17.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩159,902 | ₩163,362 | ₩159,165 | ₩161,981 | +1.30% | 16.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩154,351 | ₩161,096 | ₩154,204 | ₩160,385 | +3.91% | 20만 |
|---|
| 2025.12.29–2026.01.02 | ₩153,681 | ₩154,150 | ₩151,495 | ₩153,010 | -0.44% | 10.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩154,673 | ₩156,134 | ₩153,922 | ₩154,230 | -0.29% | 4.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩156,778 | ₩156,778 | ₩152,675 | ₩154,123 | -1.69% | 6.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩153,600 | ₩158,320 | ₩152,206 | ₩155,719 | +1.38% | 5.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩149,349 | ₩153,466 | ₩149,309 | ₩152,474 | +2.09% | 7.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩143,785 | ₩151,683 | ₩143,785 | ₩150,677 | +4.79% | 5.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩143,905 | ₩144,254 | ₩138,676 | ₩143,476 | -0.30% | 7.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩147,606 | ₩148,813 | ₩142,699 | ₩144,308 | -2.23% | 6.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩147,191 | ₩148,143 | ₩143,503 | ₩145,394 | -1.22% | 7만 |
|---|
| 2025.10.27–2025.10.31 | ₩151,173 | ₩151,750 | ₩146,037 | ₩147,083 | -2.71% | 15.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩146,949 | ₩151,119 | ₩145,997 | ₩150,355 | +2.32% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩143,905 | ₩149,537 | ₩142,484 | ₩145,608 | +1.18% | 7.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩146,306 | ₩146,306 | ₩141,049 | ₩141,049 | -3.59% | 1.2만 |
|---|