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 | ₩51,296 | ₩52,114 | ₩51,242 | ₩52,020 | +1.41% | 63.4만 |
| 2026.09.28–2026.10.02 | ₩51,028 | ₩51,430 | ₩50,742 | ₩51,135 | +0.21% | 77.4만 |
| 2026.09.21–2026.09.25 | ₩51,162 | ₩51,710 | ₩50,941 | ₩51,406 | +0.48% | 90.2만 |
| 2026.09.14–2026.09.18 | ₩50,679 | ₩51,175 | ₩50,145 | ₩50,828 | +0.29% | 40.8만 |
| 2026.09.08–2026.09.11 | ₩51,524 | ₩51,524 | ₩50,491 | ₩51,055 | -0.91% | 41.3만 |
| 2026.08.31–2026.09.04 | ₩52,637 | ₩52,677 | ₩51,611 | ₩51,865 | -1.47% | 40.1만 |
| 2026.08.24–2026.08.28 | ₩52,986 | ₩53,348 | ₩52,704 | ₩52,945 | -0.08% | 32.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,581 |
| ₩52,624 |
| ₩53,053 |
| -0.93% |
| 89.2만 |
| 2026.08.10–2026.08.14 | ₩53,468 | ₩53,804 | ₩53,371 | ₩53,534 | +0.12% | 42.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,685 | ₩53,468 | ₩51,658 | ₩53,270 | +3.07% | 56.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,652 | ₩51,564 | ₩50,306 | ₩51,350 | +1.38% | 39.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,451 | ₩50,739 | ₩49,821 | ₩50,009 | -0.88% | 61.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,920 | ₩51,832 | ₩50,143 | ₩50,277 | -1.26% | 49.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,706 | ₩51,510 | ₩50,076 | ₩50,996 | +0.57% | 62만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,593 | ₩50,827 | ₩49,298 | ₩50,679 | +2.19% | 50만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,472 | ₩49,772 | ₩48,694 | ₩49,274 | -0.40% | 69.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,317 | ₩50,538 | ₩49,325 | ₩49,606 | -1.41% | 55만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,512 | ₩49,861 | ₩48,493 | ₩49,673 | +0.33% | 61.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,384 | ₩50,853 | ₩49,038 | ₩49,225 | -2.30% | 45.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,606 | ₩50,291 | ₩49,056 | ₩50,223 | +1.24% | 26.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,439 | ₩49,452 | ₩48,147 | ₩49,244 | +1.66% | 46만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,372 | ₩48,761 | ₩46,503 | ₩48,426 | +0.11% | 46.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,225 | ₩49,551 | ₩48,064 | ₩48,460 | +0.49% | 44.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,560 | ₩49,237 | ₩47,742 | ₩48,293 | -0.55% | 44.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,150 | ₩49,673 | ₩48,024 | ₩48,737 | -0.84% | 56.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,911 | ₩49,445 | ₩46,884 | ₩49,270 | +5.03% | 45.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,146 | ₩47,741 | ₩45,905 | ₩46,954 | +1.75% | 60.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,899 | ₩46,549 | ₩44,255 | ₩46,098 | +2.67% | 89.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,307 | ₩46,817 | ₩44,383 | ₩44,403 | -4.11% | 46.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,723 | ₩47,541 | ₩45,422 | ₩45,674 | -2.24% | 99.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,259 | ₩48,198 | ₩46,294 | ₩46,414 | -1.79% | 75.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,890 | ₩48,587 | ₩47,005 | ₩47,710 | -0.38% | 92만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,769 | ₩48,372 | ₩46,944 | ₩48,346 | +1.21% | 48.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,179 | ₩48,076 | ₩46,803 | ₩47,840 | +1.40% | 67.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,863 | ₩48,292 | ₩46,683 | ₩47,263 | -1.25% | 80.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,158 | ₩48,547 | ₩46,515 | ₩47,768 | -0.81% | 84.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,070 | ₩49,231 | ₩47,910 | ₩48,063 | -2.05% | 66.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,957 | ₩49,150 | ₩47,809 | ₩48,929 | +2.03% | 149.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,547 | ₩48,949 | ₩48,131 | ₩48,556 | +0.02% | 73.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,608 | ₩48,869 | ₩47,608 | ₩48,714 | +2.32% | 159.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,957 | ₩48,064 | ₩47,097 | ₩47,355 | -1.26% | 35.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,943 | ₩48,265 | ₩47,756 | ₩48,194 | +0.52% | 23만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,930 | ₩47,930 | ₩46,998 | ₩47,648 | -0.59% | 60.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,943 | ₩48,346 | ₩47,420 | ₩47,702 | -0.50% | 40.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,857 | ₩48,091 | ₩46,790 | ₩47,852 | +2.12% | 66.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,851 | ₩47,238 | ₩45,663 | ₩47,129 | +2.79% | 34.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,455 | ₩46,736 | ₩45,073 | ₩45,704 | -1.62% | 59.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,367 | ₩47,675 | ₩46,369 | ₩46,590 | -1.64% | 50.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,876 | ₩47,930 | ₩46,173 | ₩46,844 | -2.16% | 125.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,083 | ₩49,097 | ₩47,494 | ₩47,776 | -2.66% | 48.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,332 | ₩49,150 | ₩48,158 | ₩48,781 | +0.93% | 84.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,997 | ₩48,870 | ₩47,621 | ₩48,068 | +0.15% | 48.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,828 | ₩48,895 | ₩47,434 | ₩47,474 | -2.77% | 10.5만 |
|---|