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 | ₩134,511 | ₩134,819 | ₩129,808 | ₩131,350 | -2.35% | 1.4만 |
| 2026.09.28–2026.10.02 | ₩131,737 | ₩132,702 | ₩126,779 | ₩132,405 | +0.51% | 3.8만 |
| 2026.09.21–2026.09.25 | ₩134,491 | ₩135,120 | ₩131,952 | ₩133,335 | -0.86% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩131,268 | ₩131,827 | ₩128,977 | ₩131,827 | +0.43% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩134,109 | ₩134,109 | ₩131,912 | ₩133,481 | -0.47% | 9.2천 |
| 2026.08.31–2026.09.04 | ₩132,153 | ₩134,203 | ₩131,804 | ₩134,140 | +1.50% | 1.7만 |
| 2026.08.24–2026.08.28 | ₩129,506 | ₩133,587 | ₩129,506 | ₩131,945 | +1.88% | 8.9천 |
| 2026.08.17–2026.08.21 | ₩132,019 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩132,206 |
| ₩129,017 |
| ₩130,711 |
| -0.99% |
| 1.2만 |
| 2026.08.10–2026.08.14 | ₩128,186 | ₩130,692 | ₩122,424 | ₩130,330 | +1.67% | 2.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩124,836 | ₩129,486 | ₩124,753 | ₩128,851 | +3.22% | 3.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩122,016 | ₩123,624 | ₩118,732 | ₩123,463 | +1.19% | 6.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩121,406 | ₩124,930 | ₩121,135 | ₩122,139 | +0.60% | 1.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩125,292 | ₩125,292 | ₩121,185 | ₩121,581 | -2.96% | 3.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩125,325 | ₩126,511 | ₩123,597 | ₩126,438 | +0.89% | 9.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩122,411 | ₩126,598 | ₩122,087 | ₩124,708 | +1.88% | 1.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩129,004 | ₩129,245 | ₩120,320 | ₩121,900 | -5.51% | 9.8천 |
|---|
| 2026.06.15–2026.06.18 | ₩130,451 | ₩130,451 | ₩128,019 | ₩129,147 | -1.00% | 1.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩124,394 | ₩127,121 | ₩122,799 | ₩127,121 | +2.19% | 7.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩129,004 | ₩130,837 | ₩122,640 | ₩122,640 | -4.93% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,959 | ₩128,650 | ₩126,109 | ₩127,686 | -0.21% | 5.3천 |
|---|
| 2026.05.18–2026.05.22 | ₩122,435 | ₩125,453 | ₩119,195 | ₩124,913 | +2.02% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩127,677 | ₩128,227 | ₩121,325 | ₩121,935 | -4.50% | 2.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩124,696 | ₩127,516 | ₩123,523 | ₩127,447 | +2.21% | 2.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩123,205 | ₩124,977 | ₩118,639 | ₩124,117 | +0.74% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩121,794 | ₩123,590 | ₩120,588 | ₩123,563 | +1.45% | 1.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩115,604 | ₩122,290 | ₩115,604 | ₩121,766 | +5.33% | 8천 |
|---|
| 2026.04.06–2026.04.10 | ₩110,525 | ₩117,359 | ₩110,377 | ₩116,563 | +5.46% | 1.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩107,014 | ₩111,088 | ₩105,821 | ₩110,065 | +2.85% | 4만 |
|---|
| 2026.03.23–2026.03.27 | ₩110,934 | ₩112,186 | ₩106,934 | ₩107,219 | -3.35% | 2.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩112,615 | ₩114,116 | ₩108,350 | ₩108,350 | -3.79% | 2.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩109,520 | ₩114,197 | ₩108,944 | ₩110,352 | +0.76% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩116,287 | ₩117,855 | ₩110,471 | ₩110,825 | -4.70% | 13.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩117,922 | ₩120,501 | ₩117,258 | ₩119,164 | +1.05% | 2.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩116,421 | ₩118,665 | ₩115,845 | ₩118,665 | +1.93% | 1.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩115,939 | ₩118,753 | ₩115,939 | ₩117,463 | +1.32% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,433 | ₩115,283 | ₩113,091 | ₩115,283 | +1.63% | 2.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩113,124 | ₩115,778 | ₩113,124 | ₩113,745 | +0.55% | 2.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩110,324 | ₩113,580 | ₩110,163 | ₩113,516 | +2.89% | 1.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩109,734 | ₩111,583 | ₩109,734 | ₩110,668 | +0.85% | 1.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩108,166 | ₩110,699 | ₩108,166 | ₩109,252 | +1.00% | 3.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩105,299 | ₩107,896 | ₩105,225 | ₩107,896 | +2.47% | 9.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩104,910 | ₩107,014 | ₩104,816 | ₩105,929 | +0.97% | 1만 |
|---|
| 2025.12.15–2025.12.19 | ₩104,964 | ₩104,970 | ₩102,757 | ₩104,834 | -0.12% | 1만 |
|---|
| 2025.12.08–2025.12.12 | ₩105,540 | ₩111,114 | ₩104,416 | ₩104,416 | -1.07% | 2.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩105,111 | ₩106,471 | ₩104,991 | ₩106,053 | +0.90% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩103,101 | ₩105,342 | ₩103,101 | ₩105,336 | +2.17% | 7.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩104,886 | ₩104,964 | ₩101,654 | ₩102,715 | -2.07% | 1.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩105,366 | ₩106,022 | ₩104,428 | ₩105,240 | -0.12% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩105,299 | ₩105,761 | ₩103,262 | ₩104,109 | -1.13% | 3.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩105,634 | ₩106,438 | ₩104,602 | ₩105,048 | -0.55% | 6.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩104,146 | ₩104,937 | ₩103,463 | ₩104,818 | +0.64% | 8.6천 |
|---|
| 2025.10.13–2025.10.17 | ₩101,265 | ₩103,597 | ₩100,635 | ₩103,147 | +1.86% | 6.9천 |
|---|
| 2025.10.10–2025.10.10 | ₩102,270 | ₩102,270 | ₩98,907 | ₩98,970 | -3.23% | 2.6천 |
|---|