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 | ₩54,417 | ₩54,847 | ₩53,465 | ₩54,136 | -0.52% | 29.2만 |
| 2026.09.28–2026.10.02 | ₩53,452 | ₩54,431 | ₩53,103 | ₩54,310 | +1.61% | 35.9만 |
| 2026.09.21–2026.09.25 | ₩54,136 | ₩54,216 | ₩53,224 | ₩53,787 | -0.64% | 22.5만 |
| 2026.09.14–2026.09.18 | ₩54,391 | ₩54,456 | ₩53,331 | ₩53,934 | -0.84% | 11.4만 |
| 2026.09.08–2026.09.11 | ₩55,249 | ₩55,289 | ₩53,921 | ₩54,645 | -1.09% | 9.7만 |
| 2026.08.31–2026.09.04 | ₩55,142 | ₩55,262 | ₩54,136 | ₩55,185 | +0.08% | 7.4만 |
| 2026.08.24–2026.08.28 | ₩55,437 | ₩55,692 | ₩54,887 | ₩54,927 | -0.92% | 15.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,510 |
| ₩54,873 |
| ₩55,316 |
| -2.11% |
| 16.7만 |
| 2026.08.10–2026.08.14 | ₩56,188 | ₩56,416 | ₩55,799 | ₩56,342 | +0.27% | 11.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,471 | ₩56,496 | ₩54,471 | ₩56,016 | +2.84% | 12.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,753 | ₩54,940 | ₩53,874 | ₩54,431 | -0.59% | 12.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,230 | ₩54,766 | ₩53,787 | ₩54,377 | +0.27% | 22.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩54,149 | ₩54,518 | ₩53,794 | ₩54,176 | +0.05% | 30.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,297 | ₩54,471 | ₩53,103 | ₩54,069 | -0.42% | 13.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,598 | ₩55,088 | ₩53,599 | ₩54,028 | -1.04% | 11.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩54,323 | ₩55,075 | ₩53,908 | ₩54,592 | +0.49% | 10.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩54,780 | ₩55,115 | ₩53,728 | ₩54,050 | -1.33% | 13.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,291 | ₩54,793 | ₩52,553 | ₩54,632 | +2.52% | 10.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩52,687 | ₩54,095 | ₩52,687 | ₩52,955 | +0.51% | 14.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,452 | ₩53,921 | ₩52,949 | ₩53,103 | -0.65% | 12.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,668 | ₩52,808 | ₩50,682 | ₩52,768 | +2.13% | 6.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,513 | ₩52,835 | ₩51,386 | ₩51,507 | -1.92% | 14.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,708 | ₩53,264 | ₩51,460 | ₩52,472 | +1.48% | 13.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,003 | ₩52,003 | ₩50,970 | ₩51,818 | -0.36% | 8.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,480 | ₩52,325 | ₩51,252 | ₩51,721 | +0.47% | 12.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩49,843 | ₩51,800 | ₩49,843 | ₩51,493 | +3.31% | 11.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩48,395 | ₩50,554 | ₩48,105 | ₩50,026 | +3.37% | 7.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩47,617 | ₩48,529 | ₩46,229 | ₩48,290 | +1.41% | 16.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,597 | ₩48,730 | ₩46,909 | ₩46,909 | -1.45% | 9.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,818 | ₩48,153 | ₩46,430 | ₩46,678 | -2.38% | 11.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,389 | ₩48,710 | ₩46,906 | ₩47,268 | -0.25% | 13.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩49,830 | ₩50,595 | ₩47,671 | ₩48,033 | -3.61% | 12.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,890 | ₩50,890 | ₩49,454 | ₩50,096 | -1.56% | 14.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,152 | ₩50,769 | ₩49,642 | ₩50,621 | +0.94% | 13.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,152 | ₩50,809 | ₩49,354 | ₩50,121 | -0.06% | 30.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,180 | ₩50,300 | ₩48,180 | ₩50,232 | +4.26% | 16.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,871 | ₩48,945 | ₩47,959 | ₩48,274 | -1.22% | 19.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,489 | ₩49,602 | ₩48,140 | ₩48,601 | +0.23% | 19.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,086 | ₩49,159 | ₩48,019 | ₩48,796 | +1.48% | 10.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,040 | ₩48,314 | ₩47,040 | ₩48,234 | +2.54% | 9.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,214 | ₩47,389 | ₩46,238 | ₩46,844 | -0.78% | 3.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,181 | ₩47,416 | ₩47,049 | ₩47,231 | +0.11% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,094 | ₩47,094 | ₩46,276 | ₩46,994 | -0.21% | 6.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩46,434 | ₩47,657 | ₩46,182 | ₩46,864 | +0.93% | 3.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,806 | ₩46,691 | ₩45,806 | ₩46,438 | +1.38% | 6만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,760 | ₩46,490 | ₩44,592 | ₩46,282 | +3.40% | 10.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,787 | ₩44,881 | ₩43,494 | ₩44,513 | -0.61% | 4.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,484 | ₩45,840 | ₩44,612 | ₩44,781 | -1.55% | 2.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,626 | ₩45,605 | ₩44,532 | ₩45,228 | +1.35% | 16.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩46,135 | ₩46,141 | ₩44,760 | ₩44,928 | -2.62% | 8.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,350 | ₩46,128 | ₩44,800 | ₩45,858 | +1.12% | 5.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,746 | ₩45,833 | ₩44,438 | ₩44,974 | +0.51% | 11.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,484 | ₩45,484 | ₩44,009 | ₩44,034 | -3.19% | 9.3천 |
|---|