시장 데이터를 불러오는 중
전체 종목
First Trust Active Factor Small Cap ETF 과거 주가
First Trust Active Factor Small Cap ETF · AFSM · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Active Factor Small Cap ETF · AFSM · 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 | ₩53,590 | ₩54,167 | ₩52,933 | ₩53,598 | +0.02% | 12.4만 |
| 2026.09.28–2026.10.02 | ₩52,678 | ₩53,859 | ₩52,346 | ₩53,644 | +1.83% | 19.9만 |
| 2026.09.21–2026.09.25 | ₩53,564 | ₩53,818 | ₩52,558 | ₩53,309 | -0.48% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩53,362 | ₩53,792 | ₩52,920 | ₩53,262 | -0.19% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩53,926 | ₩54,127 | ₩53,175 | ₩53,672 | -0.47% | 8.6만 |
| 2026.08.31–2026.09.04 | ₩53,711 | ₩54,261 | ₩53,180 | ₩54,261 | +1.02% | 4.7만 |
| 2026.08.24–2026.08.28 | ₩54,462 | ₩54,878 | ₩54,065 | ₩54,065 | -0.73% | 6.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,830 |
| ₩54,087 |
| ₩54,659 |
| -2.00% |
| 12.2만 |
| 2026.08.10–2026.08.14 | ₩54,650 | ₩55,696 | ₩54,391 | ₩55,691 | +1.90% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,798 | ₩55,817 | ₩53,798 | ₩55,023 | +2.28% | 6.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,180 | ₩54,180 | ₩52,893 | ₩53,564 | -1.14% | 10.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,543 | ₩54,154 | ₩53,108 | ₩53,215 | -0.61% | 20.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,684 | ₩54,154 | ₩53,456 | ₩53,624 | -0.11% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,429 | ₩54,502 | ₩52,705 | ₩54,007 | -0.77% | 5.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,113 | ₩55,367 | ₩53,362 | ₩53,899 | -0.40% | 7.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,000 | ₩54,234 | ₩52,920 | ₩54,176 | +2.22% | 12.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,604 | ₩53,604 | ₩51,914 | ₩52,893 | -1.33% | 3.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,613 | ₩53,054 | ₩50,023 | ₩52,813 | +4.35% | 8만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,399 | ₩51,740 | ₩50,103 | ₩50,211 | -0.37% | 6.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,606 | ₩51,793 | ₩50,723 | ₩50,763 | -1.63% | 8.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,607 | ₩50,801 | ₩48,387 | ₩50,694 | +2.19% | 7.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,190 | ₩51,190 | ₩49,256 | ₩49,259 | -3.77% | 5.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,701 | ₩51,069 | ₩49,151 | ₩50,562 | +1.73% | 7.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,084 | ₩50,224 | ₩48,199 | ₩49,755 | +1.37% | 6.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,749 | ₩49,379 | ₩48,453 | ₩49,161 | +0.84% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,590 | ₩48,816 | ₩46,449 | ₩48,508 | +4.12% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,833 | ₩46,737 | ₩44,498 | ₩46,348 | +3.38% | 6.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,157 | ₩45,007 | ₩42,526 | ₩44,726 | +3.64% | 9.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,774 | ₩45,182 | ₩43,318 | ₩43,331 | -1.01% | 8.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,082 | ₩44,431 | ₩42,734 | ₩42,957 | -2.55% | 13.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,344 | ₩45,289 | ₩43,183 | ₩43,344 | 0.00% | 10.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,201 | ₩46,885 | ₩44,203 | ₩44,341 | -4.03% | 7.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,846 | ₩47,287 | ₩45,691 | ₩46,389 | +1.18% | 14.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,429 | ₩47,207 | ₩46,067 | ₩46,818 | +0.84% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,126 | ₩47,368 | ₩45,812 | ₩46,550 | -1.22% | 6.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,933 | ₩47,153 | ₩45,544 | ₩47,055 | +2.44% | 14.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,657 | ₩46,778 | ₩45,789 | ₩46,027 | -1.35% | 16.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,571 | ₩47,368 | ₩45,571 | ₩46,402 | +1.82% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,678 | ₩46,670 | ₩45,597 | ₩46,295 | +1.35% | 5.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,712 | ₩45,959 | ₩44,652 | ₩45,769 | +2.36% | 12.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,994 | ₩44,994 | ₩43,914 | ₩44,212 | -1.74% | 5.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,276 | ₩45,571 | ₩45,021 | ₩45,129 | -0.32% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,162 | ₩45,162 | ₩44,341 | ₩45,021 | -0.31% | 3.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,484 | ₩45,732 | ₩44,231 | ₩45,021 | +1.21% | 41.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,069 | ₩44,632 | ₩43,760 | ₩44,347 | +0.63% | 17.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,687 | ₩44,498 | ₩42,687 | ₩44,201 | +3.55% | 3.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,406 | ₩42,613 | ₩41,221 | ₩42,411 | +0.01% | 8.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,159 | ₩43,812 | ₩42,312 | ₩42,585 | -1.33% | 17.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,727 | ₩43,559 | ₩42,497 | ₩42,992 | +0.62% | 13.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,283 | ₩44,283 | ₩42,567 | ₩42,807 | -3.33% | 8.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,996 | ₩44,256 | ₩42,660 | ₩44,019 | +2.38% | 7만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,349 | ₩43,478 | ₩42,175 | ₩42,514 | +0.39% | 13.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,392 | ₩42,392 | ₩41,722 | ₩41,739 | -1.54% | 1.4만 |
|---|