시장 데이터를 불러오는 중
전체 종목
First Trust Active Factor Emerging Markets ETF 과거 주가
First Trust Active Factor Emerging Markets ETF · AFEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Active Factor Emerging Markets ETF · AFEM · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩134,600 | ₩134,908 | ₩129,893 | ₩131,436 | -2.35% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩131,824 | ₩132,789 | ₩126,863 | ₩132,492 | +0.51% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩134,579 | ₩135,208 | ₩132,038 | ₩133,422 | -0.86% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩131,355 | ₩131,914 | ₩129,062 | ₩131,914 | +0.43% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩134,197 | ₩134,197 | ₩131,998 | ₩133,568 | -0.47% | 9.2천 |
| 2026.08.31–2026.09.04 | ₩132,240 | ₩134,291 | ₩131,891 | ₩134,228 | +1.50% | 1.7만 |
| 2026.08.24–2026.08.28 | ₩129,591 | ₩133,674 | ₩129,591 | ₩132,032 | +1.88% | 8.9천 |
| 2026.08.17–2026.08.21 | ₩132,105 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,293 |
| ₩129,102 |
| ₩130,797 |
| -0.99% |
| 1.2만 |
| 2026.08.10–2026.08.14 | ₩128,270 | ₩130,778 | ₩122,505 | ₩130,416 | +1.67% | 2.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩124,918 | ₩129,571 | ₩124,835 | ₩128,936 | +3.22% | 3.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩122,096 | ₩123,705 | ₩118,810 | ₩123,544 | +1.19% | 6.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩121,486 | ₩125,012 | ₩121,215 | ₩122,219 | +0.60% | 1.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩125,374 | ₩125,374 | ₩121,264 | ₩121,661 | -2.96% | 3.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩125,408 | ₩126,594 | ₩123,678 | ₩126,521 | +0.89% | 9.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩122,491 | ₩126,682 | ₩122,167 | ₩124,790 | +1.88% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩129,088 | ₩129,330 | ₩120,399 | ₩121,980 | -5.51% | 9.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩130,537 | ₩130,537 | ₩128,103 | ₩129,232 | -1.00% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩124,476 | ₩127,204 | ₩122,880 | ₩127,204 | +2.19% | 7.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩129,088 | ₩130,923 | ₩122,721 | ₩122,721 | -4.93% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩128,043 | ₩128,734 | ₩126,192 | ₩127,770 | -0.21% | 5.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩122,515 | ₩125,535 | ₩119,273 | ₩124,995 | +2.02% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩127,761 | ₩128,311 | ₩121,405 | ₩122,015 | -4.50% | 2.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩124,777 | ₩127,600 | ₩123,604 | ₩127,530 | +2.21% | 2.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩123,286 | ₩125,059 | ₩118,717 | ₩124,198 | +0.74% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩121,874 | ₩123,671 | ₩120,668 | ₩123,644 | +1.45% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩115,679 | ₩122,371 | ₩115,679 | ₩121,846 | +5.33% | 8천 |
|---|
| 2026.04.06–2026.04.10 | ₩110,597 | ₩117,436 | ₩110,450 | ₩116,640 | +5.46% | 1.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩107,084 | ₩111,161 | ₩105,891 | ₩110,138 | +2.85% | 4만 |
|---|
| 2026.03.23–2026.03.27 | ₩111,006 | ₩112,260 | ₩107,004 | ₩107,289 | -3.35% | 2.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩112,689 | ₩114,191 | ₩108,421 | ₩108,421 | -3.79% | 2.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩109,592 | ₩114,271 | ₩109,015 | ₩110,424 | +0.76% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩116,363 | ₩117,932 | ₩110,544 | ₩110,898 | -4.70% | 13.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩117,999 | ₩120,580 | ₩117,335 | ₩119,242 | +1.05% | 2.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩116,497 | ₩118,743 | ₩115,921 | ₩118,743 | +1.93% | 1.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩116,015 | ₩118,831 | ₩116,015 | ₩117,541 | +1.32% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,507 | ₩115,359 | ₩113,165 | ₩115,359 | +1.63% | 2.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩113,199 | ₩115,854 | ₩113,199 | ₩113,820 | +0.55% | 2.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩110,396 | ₩113,655 | ₩110,235 | ₩113,590 | +2.89% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩109,806 | ₩111,657 | ₩109,806 | ₩110,741 | +0.85% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩108,237 | ₩110,772 | ₩108,237 | ₩109,324 | +1.00% | 3.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩105,368 | ₩107,967 | ₩105,294 | ₩107,967 | +2.47% | 9.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,979 | ₩107,084 | ₩104,885 | ₩105,998 | +0.97% | 1만 |
|---|
| 2025.12.15–2025.12.19 | ₩105,033 | ₩105,039 | ₩102,824 | ₩104,903 | -0.12% | 1만 |
|---|
| 2025.12.08–2025.12.12 | ₩105,609 | ₩111,187 | ₩104,484 | ₩104,484 | -1.07% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩105,180 | ₩106,541 | ₩105,060 | ₩106,123 | +0.90% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩103,169 | ₩105,411 | ₩103,169 | ₩105,405 | +2.17% | 7.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩104,955 | ₩105,033 | ₩101,721 | ₩102,783 | -2.07% | 1.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩105,435 | ₩106,092 | ₩104,496 | ₩105,309 | -0.12% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩105,368 | ₩105,831 | ₩103,330 | ₩104,177 | -1.13% | 3.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩105,703 | ₩106,508 | ₩104,671 | ₩105,117 | -0.55% | 6.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩104,215 | ₩105,006 | ₩103,531 | ₩104,887 | +0.64% | 8.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩101,332 | ₩103,665 | ₩100,702 | ₩103,214 | +1.86% | 6.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩102,337 | ₩102,337 | ₩98,972 | ₩99,035 | -3.23% | 2.6천 |
|---|