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 | ₩51,716 | ₩52,413 | ₩51,581 | ₩52,180 | +0.90% | 7.7만 |
| 2026.09.28–2026.10.02 | ₩50,549 | ₩51,642 | ₩50,549 | ₩51,449 | +1.78% | 7.9만 |
| 2026.09.21–2026.09.25 | ₩50,857 | ₩51,099 | ₩50,455 | ₩50,959 | +0.20% | 4.7만 |
| 2026.09.14–2026.09.18 | ₩49,020 | ₩50,026 | ₩49,006 | ₩50,026 | +2.05% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩49,784 | ₩49,811 | ₩49,073 | ₩49,558 | -0.46% | 2.2만 |
| 2026.08.31–2026.09.04 | ₩49,905 | ₩49,932 | ₩49,257 | ₩49,910 | +0.01% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩49,395 | ₩50,522 | ₩49,395 | ₩50,071 | +1.37% | 1.4만 |
| 2026.08.17–2026.08.21 | ₩50,589 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,589 |
| ₩49,368 |
| ₩49,668 |
| -1.82% |
| 1만 |
| 2026.08.10–2026.08.14 | ₩50,911 | ₩51,032 | ₩50,307 | ₩50,688 | -0.44% | 5.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,422 | ₩50,777 | ₩49,422 | ₩50,669 | +2.52% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,558 | ₩48,927 | ₩47,224 | ₩48,927 | +2.88% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,919 | ₩48,919 | ₩47,593 | ₩47,593 | -2.71% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,140 | ₩49,731 | ₩48,510 | ₩48,583 | -1.14% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,926 | ₩49,611 | ₩48,363 | ₩49,611 | +1.40% | 8.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,719 | ₩49,261 | ₩47,719 | ₩48,658 | +1.97% | 3.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,859 | ₩48,859 | ₩47,196 | ₩47,249 | -3.29% | 6.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,368 | ₩49,637 | ₩48,242 | ₩49,045 | -0.65% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,678 | ₩48,912 | ₩47,586 | ₩48,420 | -0.53% | 3.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,428 | ₩50,991 | ₩48,389 | ₩48,397 | -4.03% | 9.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩49,181 | ₩50,280 | ₩48,966 | ₩50,192 | +2.06% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,309 | ₩48,765 | ₩47,477 | ₩48,485 | +0.36% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,389 | ₩49,006 | ₩47,933 | ₩48,255 | -0.28% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,303 | ₩48,711 | ₩47,290 | ₩48,418 | +2.36% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,410 | ₩47,732 | ₩46,780 | ₩47,491 | +0.17% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,075 | ₩47,571 | ₩46,290 | ₩47,571 | +1.05% | 1.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,937 | ₩47,343 | ₩43,937 | ₩47,272 | +7.59% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,528 | ₩44,393 | ₩42,093 | ₩44,044 | +3.56% | 3.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,798 | ₩42,730 | ₩40,334 | ₩42,448 | +4.04% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,172 | ₩43,172 | ₩40,565 | ₩40,565 | -6.04% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,776 | ₩44,138 | ₩41,885 | ₩42,032 | -3.98% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,628 | ₩44,902 | ₩42,998 | ₩43,057 | -1.31% | 3.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,044 | ₩45,063 | ₩43,078 | ₩44,232 | +0.43% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,406 | ₩44,876 | ₩43,508 | ₩44,326 | -0.18% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,635 | ₩44,755 | ₩43,635 | ₩44,563 | +2.13% | 3.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,929 | ₩45,895 | ₩43,622 | ₩43,622 | -2.91% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,217 | ₩46,472 | ₩43,172 | ₩44,540 | -3.63% | 6.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,075 | ₩47,685 | ₩46,016 | ₩46,083 | -2.11% | 3.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,311 | ₩47,088 | ₩45,828 | ₩46,954 | +1.39% | 5.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,638 | ₩48,192 | ₩46,901 | ₩47,245 | -0.82% | 8.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,612 | ₩48,604 | ₩47,477 | ₩47,907 | +0.62% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,933 | ₩48,054 | ₩47,115 | ₩47,279 | -1.37% | 2.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,215 | ₩48,438 | ₩47,786 | ₩48,392 | +0.37% | 4.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,451 | ₩47,772 | ₩46,284 | ₩47,691 | +0.51% | 8.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,510 | ₩48,805 | ₩47,558 | ₩47,565 | -1.95% | 5만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,504 | ₩48,363 | ₩47,370 | ₩48,287 | +1.65% | 4.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,774 | ₩47,679 | ₩45,774 | ₩47,679 | +4.16% | 5.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,035 | ₩47,397 | ₩44,568 | ₩45,345 | -3.59% | 8.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,282 | ₩48,738 | ₩46,820 | ₩47,051 | -2.55% | 2.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,012 | ₩50,012 | ₩46,834 | ₩47,548 | -4.93% | 3.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,798 | ₩50,502 | ₩49,275 | ₩49,528 | -0.54% | 6만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,277 | ₩49,127 | ₩47,531 | ₩48,978 | +1.45% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,282 | ₩48,805 | ₩47,357 | ₩47,943 | -0.70% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,288 | ₩49,288 | ₩47,410 | ₩47,424 | -3.78% | 8.9천 |
|---|