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 | ₩53,586 | ₩54,162 | ₩52,928 | ₩53,594 | +0.02% | 12.4만 |
| 2026.09.28–2026.10.02 | ₩52,674 | ₩53,854 | ₩52,341 | ₩53,639 | +1.83% | 19.9만 |
| 2026.09.21–2026.09.25 | ₩53,559 | ₩53,814 | ₩52,553 | ₩53,304 | -0.48% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩53,358 | ₩53,787 | ₩52,915 | ₩53,257 | -0.19% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩53,921 | ₩54,122 | ₩53,170 | ₩53,667 | -0.47% | 8.6만 |
| 2026.08.31–2026.09.04 | ₩53,706 | ₩54,256 | ₩53,175 | ₩54,256 | +1.02% | 4.7만 |
| 2026.08.24–2026.08.28 | ₩54,457 | ₩54,873 | ₩54,060 | ₩54,060 | -0.73% | 6.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,825 |
| ₩54,082 |
| ₩54,654 |
| -2.00% |
| 12.2만 |
| 2026.08.10–2026.08.14 | ₩54,645 | ₩55,691 | ₩54,386 | ₩55,686 | +1.90% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,793 | ₩55,812 | ₩53,793 | ₩55,018 | +2.28% | 6.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,176 | ₩54,176 | ₩52,888 | ₩53,559 | -1.14% | 10.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,539 | ₩54,149 | ₩53,103 | ₩53,210 | -0.61% | 20.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,679 | ₩54,149 | ₩53,451 | ₩53,619 | -0.11% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,424 | ₩54,497 | ₩52,701 | ₩54,003 | -0.77% | 5.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,109 | ₩55,362 | ₩53,358 | ₩53,894 | -0.40% | 7.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,996 | ₩54,229 | ₩52,915 | ₩54,172 | +2.22% | 12.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,599 | ₩53,599 | ₩51,909 | ₩52,888 | -1.33% | 3.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,609 | ₩53,049 | ₩50,019 | ₩52,808 | +4.35% | 8만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,394 | ₩51,735 | ₩50,099 | ₩50,206 | -0.37% | 6.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,601 | ₩51,789 | ₩50,719 | ₩50,759 | -1.63% | 8.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,603 | ₩50,796 | ₩48,383 | ₩50,689 | +2.19% | 7.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,185 | ₩51,185 | ₩49,252 | ₩49,254 | -3.77% | 5.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,697 | ₩51,065 | ₩49,147 | ₩50,558 | +1.73% | 7.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,080 | ₩50,220 | ₩48,195 | ₩49,750 | +1.37% | 6.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,745 | ₩49,375 | ₩48,448 | ₩49,156 | +0.84% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,586 | ₩48,812 | ₩46,445 | ₩48,503 | +4.12% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,829 | ₩46,733 | ₩44,494 | ₩46,344 | +3.38% | 6.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,153 | ₩45,003 | ₩42,522 | ₩44,722 | +3.64% | 9.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,770 | ₩45,178 | ₩43,314 | ₩43,327 | -1.01% | 8.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,078 | ₩44,427 | ₩42,730 | ₩42,953 | -2.55% | 13.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,340 | ₩45,285 | ₩43,180 | ₩43,340 | 0.00% | 10.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,197 | ₩46,881 | ₩44,199 | ₩44,337 | -4.03% | 7.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,841 | ₩47,283 | ₩45,687 | ₩46,384 | +1.18% | 14.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,425 | ₩47,202 | ₩46,063 | ₩46,814 | +0.84% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,122 | ₩47,363 | ₩45,808 | ₩46,545 | -1.22% | 6.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,929 | ₩47,149 | ₩45,540 | ₩47,051 | +2.44% | 14.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,653 | ₩46,773 | ₩45,785 | ₩46,022 | -1.35% | 16.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,566 | ₩47,363 | ₩45,566 | ₩46,398 | +1.82% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,674 | ₩46,666 | ₩45,593 | ₩46,291 | +1.35% | 5.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,708 | ₩45,955 | ₩44,648 | ₩45,765 | +2.36% | 12.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,990 | ₩44,990 | ₩43,910 | ₩44,208 | -1.74% | 5.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,271 | ₩45,566 | ₩45,017 | ₩45,125 | -0.32% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,158 | ₩45,158 | ₩44,337 | ₩45,017 | -0.31% | 3.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,480 | ₩45,727 | ₩44,227 | ₩45,017 | +1.21% | 41.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,065 | ₩44,628 | ₩43,756 | ₩44,344 | +0.63% | 17.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,683 | ₩44,494 | ₩42,683 | ₩44,197 | +3.55% | 3.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,402 | ₩42,610 | ₩41,218 | ₩42,407 | +0.01% | 8.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,155 | ₩43,808 | ₩42,308 | ₩42,581 | -1.33% | 17.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,724 | ₩43,555 | ₩42,493 | ₩42,988 | +0.62% | 13.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,279 | ₩44,279 | ₩42,563 | ₩42,803 | -3.33% | 8.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,992 | ₩44,252 | ₩42,657 | ₩44,015 | +2.38% | 7만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,345 | ₩43,475 | ₩42,171 | ₩42,510 | +0.39% | 13.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,388 | ₩42,388 | ₩41,718 | ₩41,735 | -1.54% | 1.4만 |
|---|