조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 78.37 | -0.0859 | -0.11% | 78.66 | 78.66 | 78.00 | 20,364 |
| 2026-10-12 | 78.46 | -0.4610 | -0.58% | 78.73 | 78.94 | 78.31 | 29,970 |
| 2026-10-09 | 78.92 | +0.6369 | +0.81% | 78.29 | 80.97 | 77.51 | 211,446 |
| 2026-10-08 | 78.28 | -0.3700 | -0.47% | 78.32 | 78.57 | 77.84 | 14,669 |
| 2026-10-07 | 78.65 | -0.9300 | -1.17% | 79.27 | 79.45 | 78.37 | 28,494 |
| 2026-10-06 | 79.58 | +0.0050 | +0.01% | 80.14 | 80.45 | 79.48 | 16,006 |
| 2026-10-05 | 79.58 | +0.0750 | +0.09% | 79.25 | 79.90 | 78.64 | 8,413 |
| 2026-10-02 | 79.50 | +1.77 | +2.28% | 79.42 | 79.91 | 78.62 | 17,347 |
| 2026-10-01 | 77.73 | -0.4278 | -0.55% | 77.53 | 78.38 | 77.12 | 10,596 |
| 2026-09-30 | 78.16 | +1.25 | +1.63% | 78.71 | 78.93 | 77.74 | 25,838 |
| 2026-09-29 | 76.91 | -0.9019 | -1.16% | 77.30 | 77.55 | 76.35 | 11,156 |
| 2026-09-28 | 77.81 | -0.8381 | -1.07% | 77.87 | 78.22 | 77.48 | 4,642 |
| 2026-09-25 | 78.65 | +1.35 | +1.75% | 77.89 | 78.84 | 77.89 | 6,695 |
| 2026-09-24 | 77.29 | -0.6120 | -0.79% | 77.34 | 77.70 | 76.59 | 7,483 |
| 2026-09-23 | 77.90 | -1.39 | -1.75% | 77.97 | 78.68 | 77.36 | 12,194 |
| 2026-09-22 | 79.29 | +1.08 | +1.38% | 79.45 | 79.45 | 78.33 | 6,730 |
| 2026-09-21 | 78.21 | +0.6338 | +0.82% | 77.84 | 78.21 | 75.58 | 9,269 |
| 2026-09-18 | 77.58 | -0.8790 | -1.12% | 77.41 | 77.90 | 76.86 | 12,181 |
| 2026-09-17 | 78.46 | +0.3100 | +0.40% | 79.09 | 79.09 | 77.98 | 4,333 |
| 2026-09-16 | 78.15 | +0.7100 | +0.92% | 78.48 | 79.27 | 77.47 | 7,157 |
First Trust Japan AlphaDEX Fund 게시판 0
글쓰기