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 | ₩53,593 | ₩54,170 | ₩52,936 | ₩53,601 | +0.02% | 12.4만 |
| 2026.09.28–2026.10.02 | ₩52,681 | ₩53,861 | ₩52,349 | ₩53,647 | +1.83% | 19.9만 |
| 2026.09.21–2026.09.25 | ₩53,566 | ₩53,821 | ₩52,560 | ₩53,312 | -0.48% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩53,365 | ₩53,794 | ₩52,923 | ₩53,265 | -0.19% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩53,928 | ₩54,130 | ₩53,177 | ₩53,675 | -0.47% | 8.6만 |
| 2026.08.31–2026.09.04 | ₩53,714 | ₩54,264 | ₩53,183 | ₩54,264 | +1.02% | 4.7만 |
| 2026.08.24–2026.08.28 | ₩54,465 | ₩54,881 | ₩54,068 | ₩54,068 | -0.73% | 6.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,833 |
| ₩54,089 |
| ₩54,662 |
| -2.00% |
| 12.2만 |
| 2026.08.10–2026.08.14 | ₩54,653 | ₩55,699 | ₩54,394 | ₩55,693 | +1.90% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,801 | ₩55,819 | ₩53,801 | ₩55,026 | +2.28% | 6.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,183 | ₩54,183 | ₩52,896 | ₩53,566 | -1.14% | 10.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,546 | ₩54,156 | ₩53,110 | ₩53,218 | -0.61% | 20.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,687 | ₩54,156 | ₩53,459 | ₩53,627 | -0.11% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,431 | ₩54,505 | ₩52,708 | ₩54,010 | -0.77% | 5.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,116 | ₩55,370 | ₩53,365 | ₩53,902 | -0.40% | 7.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,003 | ₩54,237 | ₩52,923 | ₩54,179 | +2.22% | 12.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,607 | ₩53,607 | ₩51,917 | ₩52,896 | -1.33% | 3.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,616 | ₩53,057 | ₩50,026 | ₩52,815 | +4.35% | 8만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,401 | ₩51,742 | ₩50,106 | ₩50,213 | -0.37% | 6.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,608 | ₩51,796 | ₩50,726 | ₩50,766 | -1.63% | 8.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,610 | ₩50,804 | ₩48,389 | ₩50,696 | +2.19% | 7.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,192 | ₩51,192 | ₩49,258 | ₩49,261 | -3.77% | 5.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,704 | ₩51,072 | ₩49,154 | ₩50,565 | +1.73% | 7.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,087 | ₩50,227 | ₩48,202 | ₩49,757 | +1.37% | 6.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,752 | ₩49,382 | ₩48,455 | ₩49,163 | +0.84% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,592 | ₩48,819 | ₩46,451 | ₩48,510 | +4.12% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,835 | ₩46,740 | ₩44,500 | ₩46,351 | +3.38% | 6.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,159 | ₩45,010 | ₩42,528 | ₩44,728 | +3.64% | 9.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,776 | ₩45,184 | ₩43,320 | ₩43,333 | -1.01% | 8.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,084 | ₩44,433 | ₩42,736 | ₩42,959 | -2.55% | 13.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,347 | ₩45,291 | ₩43,186 | ₩43,347 | 0.00% | 10.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,203 | ₩46,887 | ₩44,205 | ₩44,343 | -4.03% | 7.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,848 | ₩47,290 | ₩45,694 | ₩46,391 | +1.18% | 14.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,431 | ₩47,209 | ₩46,069 | ₩46,820 | +0.84% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,129 | ₩47,370 | ₩45,814 | ₩46,552 | -1.22% | 6.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,935 | ₩47,156 | ₩45,546 | ₩47,058 | +2.44% | 14.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,659 | ₩46,780 | ₩45,792 | ₩46,029 | -1.35% | 16.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,573 | ₩47,370 | ₩45,573 | ₩46,404 | +1.82% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,680 | ₩46,673 | ₩45,600 | ₩46,297 | +1.35% | 5.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,715 | ₩45,962 | ₩44,654 | ₩45,771 | +2.36% | 12.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,996 | ₩44,996 | ₩43,917 | ₩44,214 | -1.74% | 5.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,278 | ₩45,573 | ₩45,023 | ₩45,132 | -0.32% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,164 | ₩45,164 | ₩44,343 | ₩45,023 | -0.31% | 3.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,487 | ₩45,734 | ₩44,233 | ₩45,023 | +1.21% | 41.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,071 | ₩44,634 | ₩43,762 | ₩44,350 | +0.63% | 17.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,689 | ₩44,500 | ₩42,689 | ₩44,204 | +3.55% | 3.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,408 | ₩42,616 | ₩41,224 | ₩42,413 | +0.01% | 8.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,162 | ₩43,815 | ₩42,314 | ₩42,588 | -1.33% | 17.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,730 | ₩43,561 | ₩42,499 | ₩42,994 | +0.62% | 13.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,285 | ₩44,285 | ₩42,569 | ₩42,809 | -3.33% | 8.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,998 | ₩44,259 | ₩42,663 | ₩44,021 | +2.38% | 7만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,351 | ₩43,481 | ₩42,177 | ₩42,516 | +0.39% | 13.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,394 | ₩42,394 | ₩41,724 | ₩41,741 | -1.54% | 1.4만 |
|---|