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 | ₩53,547 | ₩54,123 | ₩52,891 | ₩53,555 | +0.02% | 12.4만 |
| 2026.09.28–2026.10.02 | ₩52,636 | ₩53,815 | ₩52,304 | ₩53,601 | +1.83% | 19.9만 |
| 2026.09.21–2026.09.25 | ₩53,520 | ₩53,775 | ₩52,515 | ₩53,266 | -0.48% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩53,319 | ₩53,748 | ₩52,877 | ₩53,219 | -0.19% | 4.7만 |
| 2026.09.08–2026.09.11 | ₩53,882 | ₩54,083 | ₩53,132 | ₩53,629 | -0.47% | 8.6만 |
| 2026.08.31–2026.09.04 | ₩53,668 | ₩54,217 | ₩53,137 | ₩54,217 | +1.02% | 4.7만 |
| 2026.08.24–2026.08.28 | ₩54,418 | ₩54,834 | ₩54,022 | ₩54,022 | -0.73% | 6.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩55,731 |
| ₩55,785 |
| ₩54,043 |
| ₩54,615 |
| -2.00% |
| 12.2만 |
| 2026.08.10–2026.08.14 | ₩54,606 | ₩55,651 | ₩54,347 | ₩55,646 | +1.90% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,755 | ₩55,772 | ₩53,755 | ₩54,978 | +2.28% | 6.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩54,137 | ₩54,137 | ₩52,850 | ₩53,520 | -1.14% | 10.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,500 | ₩54,110 | ₩53,065 | ₩53,172 | -0.61% | 20.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,641 | ₩54,110 | ₩53,413 | ₩53,581 | -0.11% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩54,385 | ₩54,458 | ₩52,663 | ₩53,964 | -0.77% | 5.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,070 | ₩55,323 | ₩53,319 | ₩53,855 | -0.40% | 7.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,958 | ₩54,190 | ₩52,877 | ₩54,133 | +2.22% | 12.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,561 | ₩53,561 | ₩51,872 | ₩52,850 | -1.33% | 3.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩50,572 | ₩53,011 | ₩49,983 | ₩52,770 | +4.35% | 8만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,358 | ₩51,698 | ₩50,063 | ₩50,170 | -0.37% | 6.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩51,564 | ₩51,752 | ₩50,682 | ₩50,722 | -1.63% | 8.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩49,567 | ₩50,760 | ₩48,348 | ₩50,653 | +2.19% | 7.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩51,149 | ₩51,149 | ₩49,216 | ₩49,219 | -3.77% | 5.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩49,661 | ₩51,028 | ₩49,112 | ₩50,521 | +1.73% | 7.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩49,045 | ₩50,184 | ₩48,160 | ₩49,715 | +1.37% | 6.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩48,710 | ₩49,340 | ₩48,414 | ₩49,121 | +0.84% | 11.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,552 | ₩48,777 | ₩46,412 | ₩48,469 | +4.12% | 3.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,797 | ₩46,700 | ₩44,462 | ₩46,311 | +3.38% | 6.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,122 | ₩44,971 | ₩42,492 | ₩44,690 | +3.64% | 9.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,738 | ₩45,145 | ₩43,283 | ₩43,296 | -1.01% | 8.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,046 | ₩44,395 | ₩42,700 | ₩42,922 | -2.55% | 13.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,309 | ₩45,252 | ₩43,149 | ₩43,309 | 0.00% | 10.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,164 | ₩46,847 | ₩44,167 | ₩44,305 | -4.03% | 7.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩45,809 | ₩47,249 | ₩45,654 | ₩46,351 | +1.18% | 14.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,391 | ₩47,169 | ₩46,030 | ₩46,780 | +0.84% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,088 | ₩47,330 | ₩45,775 | ₩46,512 | -1.22% | 6.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,896 | ₩47,115 | ₩45,507 | ₩47,017 | +2.44% | 14.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,619 | ₩46,740 | ₩45,752 | ₩45,989 | -1.35% | 16.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,534 | ₩47,330 | ₩45,534 | ₩46,365 | +1.82% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,641 | ₩46,633 | ₩45,561 | ₩46,257 | +1.35% | 5.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,676 | ₩45,922 | ₩44,616 | ₩45,732 | +2.36% | 12.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,958 | ₩44,958 | ₩43,879 | ₩44,176 | -1.74% | 5.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,239 | ₩45,534 | ₩44,984 | ₩45,093 | -0.32% | 3.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩45,125 | ₩45,125 | ₩44,305 | ₩44,984 | -0.31% | 3.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,448 | ₩45,695 | ₩44,195 | ₩44,984 | +1.21% | 41.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,033 | ₩44,596 | ₩43,725 | ₩44,312 | +0.63% | 17.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩42,653 | ₩44,462 | ₩42,653 | ₩44,166 | +3.55% | 3.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩42,371 | ₩42,579 | ₩41,188 | ₩42,377 | +0.01% | 8.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,125 | ₩43,777 | ₩42,278 | ₩42,551 | -1.33% | 17.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,693 | ₩43,524 | ₩42,463 | ₩42,957 | +0.62% | 13.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,247 | ₩44,247 | ₩42,532 | ₩42,772 | -3.33% | 8.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩42,961 | ₩44,221 | ₩42,626 | ₩43,983 | +2.38% | 7만 |
|---|
| 2025.10.13–2025.10.17 | ₩42,315 | ₩43,443 | ₩42,141 | ₩42,480 | +0.39% | 13.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,358 | ₩42,358 | ₩41,688 | ₩41,705 | -1.54% | 1.4만 |
|---|