시장 데이터를 불러오는 중
전체 종목
First Trust Multi-Manager Large Growth ETF 과거 주가
First Trust Multi-Manager Large Growth ETF · AFGR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Multi-Manager Large Growth ETF · AFGR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩51,708 | ₩52,406 | ₩51,574 | ₩52,172 | +0.90% | 7.7만 |
| 2026.09.28–2026.10.02 | ₩50,542 | ₩51,634 | ₩50,542 | ₩51,441 | +1.78% | 7.9만 |
| 2026.09.21–2026.09.25 | ₩50,850 | ₩51,091 | ₩50,448 | ₩50,952 | +0.20% | 4.7만 |
| 2026.09.14–2026.09.18 | ₩49,013 | ₩50,019 | ₩48,999 | ₩50,019 | +2.05% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩49,777 | ₩49,804 | ₩49,066 | ₩49,551 | -0.46% | 2.2만 |
| 2026.08.31–2026.09.04 | ₩49,898 | ₩49,925 | ₩49,250 | ₩49,903 | +0.01% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩49,388 | ₩50,515 | ₩49,388 | ₩50,064 | +1.37% | 1.4만 |
| 2026.08.17–2026.08.21 | ₩50,582 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,582 |
| ₩49,361 |
| ₩49,661 |
| -1.82% |
| 1만 |
| 2026.08.10–2026.08.14 | ₩50,904 | ₩51,024 | ₩50,300 | ₩50,681 | -0.44% | 5.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,415 | ₩50,770 | ₩49,415 | ₩50,662 | +2.52% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,551 | ₩48,920 | ₩47,217 | ₩48,920 | +2.88% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,912 | ₩48,912 | ₩47,586 | ₩47,586 | -2.71% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,134 | ₩49,724 | ₩48,503 | ₩48,576 | -1.14% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,919 | ₩49,604 | ₩48,356 | ₩49,604 | +1.40% | 8.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,712 | ₩49,254 | ₩47,712 | ₩48,651 | +1.97% | 3.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,852 | ₩48,852 | ₩47,189 | ₩47,243 | -3.29% | 6.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,361 | ₩49,630 | ₩48,235 | ₩49,038 | -0.65% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,671 | ₩48,906 | ₩47,579 | ₩48,413 | -0.53% | 3.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,421 | ₩50,984 | ₩48,383 | ₩48,391 | -4.03% | 9.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩49,174 | ₩50,273 | ₩48,959 | ₩50,185 | +2.06% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,302 | ₩48,758 | ₩47,471 | ₩48,478 | +0.36% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,383 | ₩48,999 | ₩47,927 | ₩48,248 | -0.28% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,296 | ₩48,704 | ₩47,283 | ₩48,411 | +2.36% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,404 | ₩47,725 | ₩46,773 | ₩47,484 | +0.17% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,068 | ₩47,565 | ₩46,284 | ₩47,565 | +1.05% | 1.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,931 | ₩47,337 | ₩43,931 | ₩47,266 | +7.59% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,522 | ₩44,386 | ₩42,087 | ₩44,038 | +3.56% | 3.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,793 | ₩42,724 | ₩40,329 | ₩42,442 | +4.04% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,166 | ₩43,166 | ₩40,559 | ₩40,559 | -6.04% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,770 | ₩44,132 | ₩41,879 | ₩42,026 | -3.98% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,622 | ₩44,896 | ₩42,992 | ₩43,051 | -1.31% | 3.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,038 | ₩45,057 | ₩43,072 | ₩44,226 | +0.43% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,400 | ₩44,869 | ₩43,501 | ₩44,319 | -0.18% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,629 | ₩44,749 | ₩43,629 | ₩44,557 | +2.13% | 3.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,923 | ₩45,888 | ₩43,615 | ₩43,615 | -2.91% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,210 | ₩46,465 | ₩43,166 | ₩44,534 | -3.63% | 6.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,068 | ₩47,679 | ₩46,009 | ₩46,076 | -2.11% | 3.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,304 | ₩47,082 | ₩45,821 | ₩46,948 | +1.39% | 5.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,632 | ₩48,185 | ₩46,894 | ₩47,239 | -0.82% | 8.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,605 | ₩48,597 | ₩47,471 | ₩47,900 | +0.62% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,927 | ₩48,047 | ₩47,109 | ₩47,272 | -1.37% | 2.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,208 | ₩48,431 | ₩47,779 | ₩48,385 | +0.37% | 4.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,444 | ₩47,766 | ₩46,277 | ₩47,684 | +0.51% | 8.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,503 | ₩48,798 | ₩47,551 | ₩47,558 | -1.95% | 5만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,498 | ₩48,356 | ₩47,363 | ₩48,281 | +1.65% | 4.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,768 | ₩47,672 | ₩45,768 | ₩47,672 | +4.16% | 5.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,028 | ₩47,390 | ₩44,562 | ₩45,339 | -3.59% | 8.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,275 | ₩48,731 | ₩46,814 | ₩47,044 | -2.55% | 2.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,005 | ₩50,005 | ₩46,827 | ₩47,542 | -4.93% | 3.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,791 | ₩50,495 | ₩49,268 | ₩49,521 | -0.54% | 6만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,270 | ₩49,120 | ₩47,524 | ₩48,971 | +1.45% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,275 | ₩48,798 | ₩47,350 | ₩47,936 | -0.70% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,281 | ₩49,281 | ₩47,404 | ₩47,417 | -3.78% | 8.9천 |
|---|