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 | ₩51,724 | ₩52,421 | ₩51,589 | ₩52,188 | +0.90% | 7.7만 |
| 2026.09.28–2026.10.02 | ₩50,557 | ₩51,650 | ₩50,557 | ₩51,457 | +1.78% | 7.9만 |
| 2026.09.21–2026.09.25 | ₩50,865 | ₩51,107 | ₩50,463 | ₩50,967 | +0.20% | 4.7만 |
| 2026.09.14–2026.09.18 | ₩49,027 | ₩50,033 | ₩49,014 | ₩50,033 | +2.05% | 1.3만 |
| 2026.09.08–2026.09.11 | ₩49,792 | ₩49,819 | ₩49,081 | ₩49,565 | -0.46% | 2.2만 |
| 2026.08.31–2026.09.04 | ₩49,913 | ₩49,940 | ₩49,265 | ₩49,918 | +0.01% | 1.8만 |
| 2026.08.24–2026.08.28 | ₩49,403 | ₩50,530 | ₩49,403 | ₩50,079 | +1.37% | 1.4만 |
| 2026.08.17–2026.08.21 | ₩50,597 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,597 |
| ₩49,376 |
| ₩49,675 |
| -1.82% |
| 1만 |
| 2026.08.10–2026.08.14 | ₩50,919 | ₩51,040 | ₩50,315 | ₩50,696 | -0.44% | 5.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,430 | ₩50,785 | ₩49,430 | ₩50,677 | +2.52% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,565 | ₩48,935 | ₩47,231 | ₩48,935 | +2.88% | 1.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,927 | ₩48,927 | ₩47,600 | ₩47,600 | -2.71% | 1.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩49,148 | ₩49,738 | ₩48,518 | ₩48,590 | -1.14% | 1.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,934 | ₩49,619 | ₩48,370 | ₩49,619 | +1.40% | 8.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩47,726 | ₩49,269 | ₩47,726 | ₩48,665 | +1.97% | 3.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,866 | ₩48,866 | ₩47,203 | ₩47,257 | -3.29% | 6.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩49,376 | ₩49,644 | ₩48,249 | ₩49,053 | -0.65% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,685 | ₩48,920 | ₩47,594 | ₩48,428 | -0.53% | 3.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,436 | ₩50,999 | ₩48,397 | ₩48,405 | -4.03% | 9.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩49,188 | ₩50,288 | ₩48,974 | ₩50,200 | +2.06% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,317 | ₩48,773 | ₩47,485 | ₩48,492 | +0.36% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,397 | ₩49,014 | ₩47,941 | ₩48,263 | -0.28% | 1.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,310 | ₩48,719 | ₩47,297 | ₩48,425 | +2.36% | 2.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,418 | ₩47,740 | ₩46,787 | ₩47,498 | +0.17% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩47,082 | ₩47,579 | ₩46,298 | ₩47,579 | +1.05% | 1.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,944 | ₩47,351 | ₩43,944 | ₩47,280 | +7.59% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,535 | ₩44,400 | ₩42,099 | ₩44,051 | +3.56% | 3.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,805 | ₩42,736 | ₩40,341 | ₩42,455 | +4.04% | 2.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,179 | ₩43,179 | ₩40,571 | ₩40,571 | -6.04% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩43,783 | ₩44,145 | ₩41,891 | ₩42,039 | -3.98% | 3.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,635 | ₩44,909 | ₩43,005 | ₩43,064 | -1.31% | 3.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,051 | ₩45,070 | ₩43,085 | ₩44,239 | +0.43% | 2.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,413 | ₩44,883 | ₩43,514 | ₩44,333 | -0.18% | 2.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩43,642 | ₩44,762 | ₩43,642 | ₩44,570 | +2.13% | 3.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,936 | ₩45,902 | ₩43,628 | ₩43,628 | -2.91% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,224 | ₩46,479 | ₩43,179 | ₩44,547 | -3.63% | 6.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩47,082 | ₩47,693 | ₩46,023 | ₩46,090 | -2.11% | 3.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩46,318 | ₩47,096 | ₩45,835 | ₩46,962 | +1.39% | 5.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩47,646 | ₩48,200 | ₩46,908 | ₩47,253 | -0.82% | 8.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,619 | ₩48,612 | ₩47,485 | ₩47,914 | +0.62% | 2.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,941 | ₩48,062 | ₩47,123 | ₩47,286 | -1.37% | 2.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,223 | ₩48,445 | ₩47,793 | ₩48,400 | +0.37% | 4.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,458 | ₩47,780 | ₩46,291 | ₩47,698 | +0.51% | 8.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,518 | ₩48,813 | ₩47,565 | ₩47,572 | -1.95% | 5만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,512 | ₩48,370 | ₩47,378 | ₩48,295 | +1.65% | 4.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,781 | ₩47,686 | ₩45,781 | ₩47,686 | +4.16% | 5.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,042 | ₩47,404 | ₩44,575 | ₩45,352 | -3.59% | 8.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,290 | ₩48,746 | ₩46,828 | ₩47,058 | -2.55% | 2.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,020 | ₩50,020 | ₩46,841 | ₩47,556 | -4.93% | 3.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,805 | ₩50,510 | ₩49,282 | ₩49,536 | -0.54% | 6만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,284 | ₩49,135 | ₩47,539 | ₩48,986 | +1.45% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,290 | ₩48,813 | ₩47,364 | ₩47,950 | -0.70% | 2.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,296 | ₩49,296 | ₩47,418 | ₩47,431 | -3.78% | 8.9천 |
|---|