시장 데이터를 불러오는 중
전체 종목
First Trust Growth Strength ETF 과거 주가
First Trust Growth Strength ETF · FTGS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Growth Strength ETF · FTGS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩51,256 | ₩52,073 | ₩51,202 | ₩51,979 | +1.41% | 63.4만 |
| 2026.09.28–2026.10.02 | ₩50,988 | ₩51,390 | ₩50,702 | ₩51,095 | +0.21% | 77.4만 |
| 2026.09.21–2026.09.25 | ₩51,122 | ₩51,670 | ₩50,901 | ₩51,366 | +0.48% | 90.2만 |
| 2026.09.14–2026.09.18 | ₩50,639 | ₩51,135 | ₩50,106 | ₩50,788 | +0.29% | 40.8만 |
| 2026.09.08–2026.09.11 | ₩51,484 | ₩51,484 | ₩50,452 | ₩51,015 | -0.91% | 41.3만 |
| 2026.08.31–2026.09.04 | ₩52,596 | ₩52,636 | ₩51,571 | ₩51,824 | -1.47% | 40.1만 |
| 2026.08.24–2026.08.28 | ₩52,944 | ₩53,306 | ₩52,663 | ₩52,904 | -0.08% | 32.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,539 |
| ₩52,582 |
| ₩53,011 |
| -0.93% |
| 89.2만 |
| 2026.08.10–2026.08.14 | ₩53,427 | ₩53,762 | ₩53,329 | ₩53,492 | +0.12% | 42.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,644 | ₩53,427 | ₩51,618 | ₩53,228 | +3.07% | 56.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,613 | ₩51,524 | ₩50,267 | ₩51,309 | +1.38% | 39.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,412 | ₩50,700 | ₩49,782 | ₩49,969 | -0.88% | 61.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,881 | ₩51,792 | ₩50,103 | ₩50,237 | -1.26% | 49.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,666 | ₩51,470 | ₩50,036 | ₩50,956 | +0.57% | 62만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,554 | ₩50,787 | ₩49,259 | ₩50,639 | +2.19% | 50만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,433 | ₩49,734 | ₩48,656 | ₩49,235 | -0.40% | 69.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,278 | ₩50,499 | ₩49,286 | ₩49,567 | -1.41% | 55만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,474 | ₩49,822 | ₩48,455 | ₩49,634 | +0.33% | 61.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,345 | ₩50,814 | ₩48,999 | ₩49,187 | -2.30% | 45.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,567 | ₩50,252 | ₩49,018 | ₩50,184 | +1.24% | 26.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,402 | ₩49,413 | ₩48,109 | ₩49,206 | +1.66% | 46만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,335 | ₩48,723 | ₩46,467 | ₩48,388 | +0.11% | 46.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,187 | ₩49,512 | ₩48,026 | ₩48,422 | +0.49% | 44.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,522 | ₩49,199 | ₩47,705 | ₩48,255 | -0.55% | 44.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,112 | ₩49,634 | ₩47,986 | ₩48,699 | -0.84% | 56.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,874 | ₩49,407 | ₩46,847 | ₩49,231 | +5.03% | 45.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,110 | ₩47,703 | ₩45,869 | ₩46,917 | +1.75% | 60.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,864 | ₩46,512 | ₩44,221 | ₩46,062 | +2.67% | 89.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,271 | ₩46,780 | ₩44,348 | ₩44,368 | -4.11% | 46.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,686 | ₩47,504 | ₩45,386 | ₩45,638 | -2.24% | 99.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,222 | ₩48,160 | ₩46,257 | ₩46,378 | -1.79% | 75.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,852 | ₩48,549 | ₩46,968 | ₩47,673 | -0.38% | 92만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,732 | ₩48,335 | ₩46,907 | ₩48,308 | +1.21% | 48.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,142 | ₩48,038 | ₩46,767 | ₩47,803 | +1.40% | 67.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,825 | ₩48,254 | ₩46,646 | ₩47,226 | -1.25% | 80.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,120 | ₩48,509 | ₩46,479 | ₩47,730 | -0.81% | 84.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,031 | ₩49,192 | ₩47,872 | ₩48,025 | -2.05% | 66.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,919 | ₩49,112 | ₩47,772 | ₩48,891 | +2.03% | 149.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,509 | ₩48,911 | ₩48,093 | ₩48,518 | +0.02% | 73.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,571 | ₩48,830 | ₩47,571 | ₩48,676 | +2.32% | 159.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,919 | ₩48,026 | ₩47,060 | ₩47,317 | -1.26% | 35.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,906 | ₩48,227 | ₩47,718 | ₩48,156 | +0.52% | 23만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,892 | ₩47,892 | ₩46,961 | ₩47,611 | -0.59% | 60.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,906 | ₩48,308 | ₩47,383 | ₩47,665 | -0.50% | 40.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,820 | ₩48,053 | ₩46,753 | ₩47,815 | +2.12% | 66.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,815 | ₩47,201 | ₩45,628 | ₩47,092 | +2.79% | 34.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,418 | ₩46,700 | ₩45,038 | ₩45,668 | -1.62% | 59.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,330 | ₩47,638 | ₩46,333 | ₩46,554 | -1.64% | 50.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,839 | ₩47,892 | ₩46,137 | ₩46,807 | -2.16% | 125.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,045 | ₩49,058 | ₩47,457 | ₩47,738 | -2.66% | 48.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,294 | ₩49,112 | ₩48,120 | ₩48,743 | +0.93% | 84.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,959 | ₩48,832 | ₩47,584 | ₩48,030 | +0.15% | 48.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,790 | ₩48,857 | ₩47,397 | ₩47,437 | -2.77% | 10.5만 |
|---|