시장 데이터를 불러오는 중
전체 종목
First Trust Active Factor Mid Cap ETF 과거 주가
First Trust Active Factor Mid Cap ETF · AFMC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Active Factor Mid Cap ETF · AFMC · 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 | ₩54,365 | ₩54,793 | ₩53,413 | ₩54,083 | -0.52% | 29.2만 |
| 2026.09.28–2026.10.02 | ₩53,400 | ₩54,378 | ₩53,051 | ₩54,257 | +1.61% | 35.9만 |
| 2026.09.21–2026.09.25 | ₩54,083 | ₩54,164 | ₩53,172 | ₩53,735 | -0.64% | 22.5만 |
| 2026.09.14–2026.09.18 | ₩54,338 | ₩54,403 | ₩53,279 | ₩53,882 | -0.84% | 11.4만 |
| 2026.09.08–2026.09.11 | ₩55,195 | ₩55,236 | ₩53,869 | ₩54,592 | -1.09% | 9.7만 |
| 2026.08.31–2026.09.04 | ₩55,088 | ₩55,209 | ₩54,083 | ₩55,131 | +0.08% | 7.4만 |
| 2026.08.24–2026.08.28 | ₩55,383 | ₩55,638 | ₩54,834 | ₩54,874 | -0.92% | 15.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,455 |
| ₩54,820 |
| ₩55,262 |
| -2.11% |
| 16.7만 |
| 2026.08.10–2026.08.14 | ₩56,133 | ₩56,361 | ₩55,745 | ₩56,288 | +0.27% | 11.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,418 | ₩56,442 | ₩54,418 | ₩55,962 | +2.84% | 12.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,700 | ₩54,887 | ₩53,822 | ₩54,378 | -0.59% | 12.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,177 | ₩54,713 | ₩53,735 | ₩54,324 | +0.27% | 22.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,097 | ₩54,465 | ₩53,742 | ₩54,123 | +0.05% | 30.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,244 | ₩54,418 | ₩53,051 | ₩54,016 | -0.42% | 13.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,546 | ₩55,035 | ₩53,547 | ₩53,976 | -1.04% | 11.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,271 | ₩55,021 | ₩53,855 | ₩54,539 | +0.49% | 10.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,726 | ₩55,061 | ₩53,676 | ₩53,997 | -1.33% | 13.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,239 | ₩54,740 | ₩52,502 | ₩54,579 | +2.52% | 10.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,636 | ₩54,043 | ₩52,636 | ₩52,904 | +0.51% | 14.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,400 | ₩53,869 | ₩52,897 | ₩53,051 | -0.65% | 12.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,618 | ₩52,757 | ₩50,633 | ₩52,716 | +2.13% | 6.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,462 | ₩52,783 | ₩51,336 | ₩51,457 | -1.92% | 14.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,658 | ₩53,212 | ₩51,410 | ₩52,422 | +1.48% | 13.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,953 | ₩51,953 | ₩50,921 | ₩51,768 | -0.36% | 8.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,430 | ₩52,274 | ₩51,202 | ₩51,671 | +0.47% | 12.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,795 | ₩51,750 | ₩49,795 | ₩51,443 | +3.31% | 11.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,348 | ₩50,505 | ₩48,058 | ₩49,977 | +3.37% | 7.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,571 | ₩48,482 | ₩46,184 | ₩48,243 | +1.41% | 16.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,551 | ₩48,683 | ₩46,863 | ₩46,863 | -1.45% | 9.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,772 | ₩48,107 | ₩46,385 | ₩46,633 | -2.38% | 11.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,343 | ₩48,663 | ₩46,861 | ₩47,222 | -0.25% | 13.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,782 | ₩50,546 | ₩47,624 | ₩47,986 | -3.61% | 12.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,840 | ₩50,840 | ₩49,407 | ₩50,047 | -1.56% | 14.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,103 | ₩50,720 | ₩49,594 | ₩50,572 | +0.94% | 13.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,103 | ₩50,760 | ₩49,306 | ₩50,073 | -0.06% | 30.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,134 | ₩50,251 | ₩48,134 | ₩50,184 | +4.26% | 16.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,824 | ₩48,897 | ₩47,912 | ₩48,227 | -1.22% | 19.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,442 | ₩49,554 | ₩48,093 | ₩48,554 | +0.23% | 19.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,040 | ₩49,112 | ₩47,973 | ₩48,749 | +1.48% | 10.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩46,995 | ₩48,268 | ₩46,995 | ₩48,187 | +2.54% | 9.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,169 | ₩47,343 | ₩46,193 | ₩46,799 | -0.78% | 3.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,135 | ₩47,370 | ₩47,004 | ₩47,185 | +0.11% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,048 | ₩47,048 | ₩46,231 | ₩46,949 | -0.21% | 6.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,389 | ₩47,611 | ₩46,137 | ₩46,819 | +0.93% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,762 | ₩46,646 | ₩45,762 | ₩46,393 | +1.38% | 6만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,716 | ₩46,445 | ₩44,549 | ₩46,237 | +3.40% | 10.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,743 | ₩44,837 | ₩43,451 | ₩44,470 | -0.61% | 4.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,440 | ₩45,795 | ₩44,569 | ₩44,738 | -1.55% | 2.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,582 | ₩45,561 | ₩44,489 | ₩45,184 | +1.35% | 16.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,090 | ₩46,097 | ₩44,716 | ₩44,884 | -2.62% | 8.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,306 | ₩46,083 | ₩44,757 | ₩45,814 | +1.12% | 5.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,703 | ₩45,788 | ₩44,395 | ₩44,931 | +0.51% | 11.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,440 | ₩45,440 | ₩43,966 | ₩43,992 | -3.19% | 9.3천 |
|---|