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 | ₩51,671 | ₩52,368 | ₩51,537 | ₩52,135 | +0.90% | 7.7만 |
| 2026.09.28–2026.10.02 | ₩50,505 | ₩51,597 | ₩50,505 | ₩51,405 | +1.78% | 7.9만 |
| 2026.09.21–2026.09.25 | ₩50,814 | ₩51,055 | ₩50,412 | ₩50,915 | +0.20% | 4.7만 |
| 2026.09.14–2026.09.18 | ₩48,978 | ₩49,983 | ₩48,964 | ₩49,983 | +2.05% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩49,742 | ₩49,768 | ₩49,031 | ₩49,515 | -0.46% | 2.2만 |
| 2026.08.31–2026.09.04 | ₩49,862 | ₩49,889 | ₩49,215 | ₩49,868 | +0.01% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩49,353 | ₩50,479 | ₩49,353 | ₩50,028 | +1.37% | 1.4만 |
| 2026.08.17–2026.08.21 | ₩50,546 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,546 |
| ₩49,326 |
| ₩49,625 |
| -1.82% |
| 1만 |
| 2026.08.10–2026.08.14 | ₩50,867 | ₩50,988 | ₩50,264 | ₩50,645 | -0.44% | 5.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,380 | ₩50,733 | ₩49,380 | ₩50,626 | +2.52% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,517 | ₩48,885 | ₩47,183 | ₩48,885 | +2.88% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,877 | ₩48,877 | ₩47,552 | ₩47,552 | -2.71% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,098 | ₩49,688 | ₩48,469 | ₩48,541 | -1.14% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,884 | ₩49,569 | ₩48,321 | ₩49,569 | +1.40% | 8.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,678 | ₩49,219 | ₩47,678 | ₩48,616 | +1.97% | 3.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,817 | ₩48,817 | ₩47,155 | ₩47,209 | -3.29% | 6.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,326 | ₩49,594 | ₩48,201 | ₩49,003 | -0.65% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,636 | ₩48,871 | ₩47,545 | ₩48,379 | -0.53% | 3.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,385 | ₩50,948 | ₩48,348 | ₩48,356 | -4.03% | 9.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩49,139 | ₩50,237 | ₩48,924 | ₩50,149 | +2.06% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,268 | ₩48,723 | ₩47,437 | ₩48,443 | +0.36% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,348 | ₩48,964 | ₩47,892 | ₩48,214 | -0.28% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,263 | ₩48,670 | ₩47,249 | ₩48,376 | +2.36% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,370 | ₩47,691 | ₩46,740 | ₩47,450 | +0.17% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,035 | ₩47,531 | ₩46,251 | ₩47,531 | +1.05% | 1.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,899 | ₩47,303 | ₩43,899 | ₩47,232 | +7.59% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,492 | ₩44,355 | ₩42,057 | ₩44,006 | +3.56% | 3.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,763 | ₩42,693 | ₩40,300 | ₩42,412 | +4.04% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,135 | ₩43,135 | ₩40,530 | ₩40,530 | -6.04% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,738 | ₩44,100 | ₩41,849 | ₩41,996 | -3.98% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,591 | ₩44,864 | ₩42,961 | ₩43,020 | -1.31% | 3.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,006 | ₩45,025 | ₩43,041 | ₩44,194 | +0.43% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,368 | ₩44,837 | ₩43,470 | ₩44,288 | -0.18% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,598 | ₩44,716 | ₩43,598 | ₩44,525 | +2.13% | 3.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,891 | ₩45,855 | ₩43,584 | ₩43,584 | -2.91% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,177 | ₩46,432 | ₩43,135 | ₩44,502 | -3.63% | 6.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,035 | ₩47,644 | ₩45,976 | ₩46,043 | -2.11% | 3.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,271 | ₩47,048 | ₩45,788 | ₩46,914 | +1.39% | 5.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,598 | ₩48,151 | ₩46,861 | ₩47,205 | -0.82% | 8.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,571 | ₩48,562 | ₩47,437 | ₩47,866 | +0.62% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,892 | ₩48,013 | ₩47,075 | ₩47,238 | -1.37% | 2.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,174 | ₩48,396 | ₩47,745 | ₩48,351 | +0.37% | 4.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,410 | ₩47,732 | ₩46,244 | ₩47,650 | +0.51% | 8.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,469 | ₩48,763 | ₩47,517 | ₩47,524 | -1.95% | 5만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,464 | ₩48,321 | ₩47,330 | ₩48,246 | +1.65% | 4.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,735 | ₩47,638 | ₩45,735 | ₩47,638 | +4.16% | 5.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,995 | ₩47,356 | ₩44,530 | ₩45,306 | -3.59% | 8.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,241 | ₩48,696 | ₩46,780 | ₩47,011 | -2.55% | 2.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,969 | ₩49,969 | ₩46,793 | ₩47,508 | -4.93% | 3.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,755 | ₩50,458 | ₩49,232 | ₩49,486 | -0.54% | 6만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,235 | ₩49,085 | ₩47,490 | ₩48,936 | +1.45% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,241 | ₩48,763 | ₩47,316 | ₩47,902 | -0.70% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,246 | ₩49,246 | ₩47,370 | ₩47,383 | -3.78% | 8.9천 |
|---|