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 | ₩51,690 | ₩52,387 | ₩51,556 | ₩52,153 | +0.90% | 7.7만 |
| 2026.09.28–2026.10.02 | ₩50,523 | ₩51,616 | ₩50,523 | ₩51,423 | +1.78% | 7.9만 |
| 2026.09.21–2026.09.25 | ₩50,832 | ₩51,073 | ₩50,430 | ₩50,934 | +0.20% | 4.7만 |
| 2026.09.14–2026.09.18 | ₩48,995 | ₩50,001 | ₩48,982 | ₩50,001 | +2.05% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩49,759 | ₩49,786 | ₩49,049 | ₩49,533 | -0.46% | 2.2만 |
| 2026.08.31–2026.09.04 | ₩49,880 | ₩49,907 | ₩49,233 | ₩49,885 | +0.01% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩49,371 | ₩50,497 | ₩49,371 | ₩50,046 | +1.37% | 1.4만 |
| 2026.08.17–2026.08.21 | ₩50,564 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,564 |
| ₩49,344 |
| ₩49,643 |
| -1.82% |
| 1만 |
| 2026.08.10–2026.08.14 | ₩50,885 | ₩51,006 | ₩50,282 | ₩50,663 | -0.44% | 5.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,397 | ₩50,751 | ₩49,397 | ₩50,644 | +2.52% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,534 | ₩48,903 | ₩47,200 | ₩48,903 | +2.88% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,895 | ₩48,895 | ₩47,569 | ₩47,569 | -2.71% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,116 | ₩49,706 | ₩48,486 | ₩48,558 | -1.14% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,901 | ₩49,586 | ₩48,338 | ₩49,586 | +1.40% | 8.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,695 | ₩49,237 | ₩47,695 | ₩48,633 | +1.97% | 3.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,834 | ₩48,834 | ₩47,172 | ₩47,226 | -3.29% | 6.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,344 | ₩49,612 | ₩48,218 | ₩49,021 | -0.65% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,653 | ₩48,888 | ₩47,562 | ₩48,396 | -0.53% | 3.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,403 | ₩50,966 | ₩48,365 | ₩48,373 | -4.03% | 9.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩49,156 | ₩50,255 | ₩48,942 | ₩50,167 | +2.06% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,285 | ₩48,741 | ₩47,454 | ₩48,460 | +0.36% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,365 | ₩48,982 | ₩47,909 | ₩48,231 | -0.28% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,279 | ₩48,687 | ₩47,266 | ₩48,393 | +2.36% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,387 | ₩47,708 | ₩46,757 | ₩47,467 | +0.17% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,052 | ₩47,548 | ₩46,267 | ₩47,548 | +1.05% | 1.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,915 | ₩47,320 | ₩43,915 | ₩47,249 | +7.59% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,507 | ₩44,371 | ₩42,072 | ₩44,022 | +3.56% | 3.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,778 | ₩42,708 | ₩40,314 | ₩42,427 | +4.04% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,151 | ₩43,151 | ₩40,545 | ₩40,545 | -6.04% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,754 | ₩44,116 | ₩41,864 | ₩42,011 | -3.98% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,606 | ₩44,880 | ₩42,976 | ₩43,035 | -1.31% | 3.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,022 | ₩45,041 | ₩43,057 | ₩44,210 | +0.43% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,384 | ₩44,853 | ₩43,486 | ₩44,304 | -0.18% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,613 | ₩44,732 | ₩43,613 | ₩44,541 | +2.13% | 3.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,907 | ₩45,872 | ₩43,600 | ₩43,600 | -2.91% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,194 | ₩46,448 | ₩43,151 | ₩44,518 | -3.63% | 6.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,052 | ₩47,661 | ₩45,993 | ₩46,060 | -2.11% | 3.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,287 | ₩47,065 | ₩45,805 | ₩46,931 | +1.39% | 5.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,615 | ₩48,168 | ₩46,877 | ₩47,222 | -0.82% | 8.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,588 | ₩48,580 | ₩47,454 | ₩47,883 | +0.62% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,909 | ₩48,030 | ₩47,092 | ₩47,255 | -1.37% | 2.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,191 | ₩48,413 | ₩47,762 | ₩48,368 | +0.37% | 4.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,427 | ₩47,749 | ₩46,261 | ₩47,667 | +0.51% | 8.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,486 | ₩48,781 | ₩47,534 | ₩47,541 | -1.95% | 5만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,481 | ₩48,338 | ₩47,346 | ₩48,263 | +1.65% | 4.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,751 | ₩47,655 | ₩45,751 | ₩47,655 | +4.16% | 5.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,011 | ₩47,373 | ₩44,546 | ₩45,322 | -3.59% | 8.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,258 | ₩48,714 | ₩46,797 | ₩47,027 | -2.55% | 2.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,987 | ₩49,987 | ₩46,810 | ₩47,525 | -4.93% | 3.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,773 | ₩50,477 | ₩49,250 | ₩49,503 | -0.54% | 6만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,253 | ₩49,103 | ₩47,507 | ₩48,954 | +1.45% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,258 | ₩48,781 | ₩47,333 | ₩47,919 | -0.70% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,263 | ₩49,263 | ₩47,387 | ₩47,400 | -3.78% | 8.9천 |
|---|