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 | ₩51,289 | ₩52,107 | ₩51,236 | ₩52,014 | +1.41% | 63.4만 |
| 2026.09.28–2026.10.02 | ₩51,021 | ₩51,424 | ₩50,736 | ₩51,129 | +0.21% | 77.4만 |
| 2026.09.21–2026.09.25 | ₩51,155 | ₩51,704 | ₩50,934 | ₩51,399 | +0.48% | 90.2만 |
| 2026.09.14–2026.09.18 | ₩50,673 | ₩51,169 | ₩50,139 | ₩50,821 | +0.29% | 40.8만 |
| 2026.09.08–2026.09.11 | ₩51,517 | ₩51,517 | ₩50,485 | ₩51,048 | -0.91% | 41.3만 |
| 2026.08.31–2026.09.04 | ₩52,630 | ₩52,671 | ₩51,605 | ₩51,858 | -1.47% | 40.1만 |
| 2026.08.24–2026.08.28 | ₩52,979 | ₩53,341 | ₩52,697 | ₩52,939 | -0.08% | 32.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,574 |
| ₩52,617 |
| ₩53,046 |
| -0.93% |
| 89.2만 |
| 2026.08.10–2026.08.14 | ₩53,462 | ₩53,797 | ₩53,364 | ₩53,527 | +0.12% | 42.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,678 | ₩53,462 | ₩51,651 | ₩53,263 | +3.07% | 56.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩50,646 | ₩51,558 | ₩50,300 | ₩51,343 | +1.38% | 39.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩50,445 | ₩50,733 | ₩49,814 | ₩50,002 | -0.88% | 61.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩50,914 | ₩51,826 | ₩50,136 | ₩50,270 | -1.26% | 49.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,699 | ₩51,504 | ₩50,069 | ₩50,989 | +0.57% | 62만 |
|---|
| 2026.06.29–2026.07.02 | ₩49,586 | ₩50,820 | ₩49,291 | ₩50,673 | +2.19% | 50만 |
|---|
| 2026.06.22–2026.06.26 | ₩49,466 | ₩49,766 | ₩48,688 | ₩49,267 | -0.40% | 69.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩50,311 | ₩50,532 | ₩49,318 | ₩49,600 | -1.41% | 55만 |
|---|
| 2026.06.08–2026.06.12 | ₩49,506 | ₩49,855 | ₩48,487 | ₩49,667 | +0.33% | 61.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,378 | ₩50,847 | ₩49,031 | ₩49,219 | -2.30% | 45.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩49,600 | ₩50,285 | ₩49,050 | ₩50,217 | +1.24% | 26.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,433 | ₩49,446 | ₩48,141 | ₩49,238 | +1.66% | 46만 |
|---|
| 2026.05.11–2026.05.15 | ₩48,366 | ₩48,755 | ₩46,497 | ₩48,420 | +0.11% | 46.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩48,219 | ₩49,545 | ₩48,058 | ₩48,453 | +0.49% | 44.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩48,554 | ₩49,231 | ₩47,736 | ₩48,287 | -0.55% | 44.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,144 | ₩49,667 | ₩48,018 | ₩48,731 | -0.84% | 56.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,905 | ₩49,439 | ₩46,878 | ₩49,263 | +5.03% | 45.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩46,140 | ₩47,735 | ₩45,899 | ₩46,948 | +1.75% | 60.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,893 | ₩46,543 | ₩44,250 | ₩46,092 | +2.67% | 89.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩46,301 | ₩46,811 | ₩44,377 | ₩44,397 | -4.11% | 46.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,717 | ₩47,535 | ₩45,416 | ₩45,668 | -2.24% | 99.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,253 | ₩48,192 | ₩46,288 | ₩46,409 | -1.79% | 75.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,884 | ₩48,581 | ₩46,999 | ₩47,704 | -0.38% | 92만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,763 | ₩48,366 | ₩46,938 | ₩48,339 | +1.21% | 48.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,173 | ₩48,070 | ₩46,797 | ₩47,834 | +1.40% | 67.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩47,857 | ₩48,286 | ₩46,677 | ₩47,257 | -1.25% | 80.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,152 | ₩48,541 | ₩46,509 | ₩47,762 | -0.81% | 84.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩49,064 | ₩49,224 | ₩47,904 | ₩48,057 | -2.05% | 66.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩47,951 | ₩49,144 | ₩47,803 | ₩48,923 | +2.03% | 149.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,541 | ₩48,943 | ₩48,125 | ₩48,550 | +0.02% | 73.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩47,602 | ₩48,862 | ₩47,602 | ₩48,708 | +2.32% | 159.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩47,951 | ₩48,058 | ₩47,091 | ₩47,349 | -1.26% | 35.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩47,937 | ₩48,259 | ₩47,749 | ₩48,188 | +0.52% | 23만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,924 | ₩47,924 | ₩46,992 | ₩47,642 | -0.59% | 60.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,937 | ₩48,339 | ₩47,414 | ₩47,696 | -0.50% | 40.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩46,851 | ₩48,085 | ₩46,784 | ₩47,846 | +2.12% | 66.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,845 | ₩47,232 | ₩45,658 | ₩47,123 | +2.79% | 34.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,449 | ₩46,730 | ₩45,068 | ₩45,698 | -1.62% | 59.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,361 | ₩47,669 | ₩46,363 | ₩46,584 | -1.64% | 50.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,870 | ₩47,924 | ₩46,167 | ₩46,838 | -2.16% | 125.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,077 | ₩49,090 | ₩47,488 | ₩47,770 | -2.66% | 48.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,326 | ₩49,144 | ₩48,152 | ₩48,775 | +0.93% | 84.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,991 | ₩48,864 | ₩47,615 | ₩48,062 | +0.15% | 48.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,822 | ₩48,889 | ₩47,428 | ₩47,468 | -2.77% | 10.5만 |
|---|