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 | ₩51,713 | ₩52,410 | ₩51,579 | ₩52,177 | +0.90% | 7.7만 |
| 2026.09.28–2026.10.02 | ₩50,546 | ₩51,639 | ₩50,546 | ₩51,446 | +1.78% | 7.9만 |
| 2026.09.21–2026.09.25 | ₩50,855 | ₩51,096 | ₩50,452 | ₩50,956 | +0.20% | 4.7만 |
| 2026.09.14–2026.09.18 | ₩49,017 | ₩50,023 | ₩49,004 | ₩50,023 | +2.05% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩49,782 | ₩49,808 | ₩49,071 | ₩49,555 | -0.46% | 2.2만 |
| 2026.08.31–2026.09.04 | ₩49,902 | ₩49,929 | ₩49,255 | ₩49,908 | +0.01% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩49,393 | ₩50,519 | ₩49,393 | ₩50,069 | +1.37% | 1.4만 |
| 2026.08.17–2026.08.21 | ₩50,586 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,586 |
| ₩49,366 |
| ₩49,665 |
| -1.82% |
| 1만 |
| 2026.08.10–2026.08.14 | ₩50,908 | ₩51,029 | ₩50,305 | ₩50,686 | -0.44% | 5.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,420 | ₩50,774 | ₩49,420 | ₩50,667 | +2.52% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,555 | ₩48,925 | ₩47,221 | ₩48,925 | +2.88% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,917 | ₩48,917 | ₩47,590 | ₩47,590 | -2.71% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,138 | ₩49,728 | ₩48,508 | ₩48,580 | -1.14% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,923 | ₩49,609 | ₩48,360 | ₩49,609 | +1.40% | 8.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,716 | ₩49,259 | ₩47,716 | ₩48,655 | +1.97% | 3.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,856 | ₩48,856 | ₩47,193 | ₩47,247 | -3.29% | 6.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,366 | ₩49,634 | ₩48,239 | ₩49,043 | -0.65% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,675 | ₩48,910 | ₩47,584 | ₩48,418 | -0.53% | 3.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,425 | ₩50,989 | ₩48,387 | ₩48,395 | -4.03% | 9.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩49,178 | ₩50,278 | ₩48,964 | ₩50,189 | +2.06% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,306 | ₩48,762 | ₩47,475 | ₩48,482 | +0.36% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,387 | ₩49,004 | ₩47,931 | ₩48,253 | -0.28% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,301 | ₩48,709 | ₩47,287 | ₩48,415 | +2.36% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,408 | ₩47,730 | ₩46,778 | ₩47,488 | +0.17% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,073 | ₩47,569 | ₩46,288 | ₩47,569 | +1.05% | 1.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,934 | ₩47,341 | ₩43,934 | ₩47,270 | +7.59% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,526 | ₩44,390 | ₩42,090 | ₩44,042 | +3.56% | 3.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,796 | ₩42,727 | ₩40,332 | ₩42,446 | +4.04% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,170 | ₩43,170 | ₩40,563 | ₩40,563 | -6.04% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,774 | ₩44,136 | ₩41,883 | ₩42,030 | -3.98% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,626 | ₩44,900 | ₩42,996 | ₩43,055 | -1.31% | 3.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,042 | ₩45,061 | ₩43,076 | ₩44,229 | +0.43% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,404 | ₩44,873 | ₩43,505 | ₩44,323 | -0.18% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,633 | ₩44,753 | ₩43,633 | ₩44,561 | +2.13% | 3.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,927 | ₩45,892 | ₩43,619 | ₩43,619 | -2.91% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,214 | ₩46,469 | ₩43,170 | ₩44,538 | -3.63% | 6.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,073 | ₩47,683 | ₩46,013 | ₩46,080 | -2.11% | 3.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,308 | ₩47,086 | ₩45,825 | ₩46,952 | +1.39% | 5.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,636 | ₩48,190 | ₩46,898 | ₩47,243 | -0.82% | 8.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,609 | ₩48,601 | ₩47,475 | ₩47,904 | +0.62% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,931 | ₩48,052 | ₩47,113 | ₩47,276 | -1.37% | 2.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,213 | ₩48,435 | ₩47,783 | ₩48,390 | +0.37% | 4.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,448 | ₩47,770 | ₩46,281 | ₩47,688 | +0.51% | 8.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,508 | ₩48,803 | ₩47,555 | ₩47,562 | -1.95% | 5만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,502 | ₩48,360 | ₩47,368 | ₩48,285 | +1.65% | 4.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,772 | ₩47,676 | ₩45,772 | ₩47,676 | +4.16% | 5.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,032 | ₩47,394 | ₩44,566 | ₩45,343 | -3.59% | 8.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,280 | ₩48,736 | ₩46,818 | ₩47,048 | -2.55% | 2.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,010 | ₩50,010 | ₩46,831 | ₩47,546 | -4.93% | 3.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,795 | ₩50,499 | ₩49,272 | ₩49,525 | -0.54% | 6만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,274 | ₩49,124 | ₩47,529 | ₩48,976 | +1.45% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,280 | ₩48,803 | ₩47,354 | ₩47,940 | -0.70% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,285 | ₩49,285 | ₩47,408 | ₩47,421 | -3.78% | 8.9천 |
|---|