시장 데이터를 불러오는 중
전체 종목
FT Vest Laddered Autocallable Barrier & Income ETF 과거 주가
FT Vest Laddered Autocallable Barrier & Income ETF · ACYN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Laddered Autocallable Barrier & Income ETF · ACYN · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,710 | ₩27,763 | ₩27,710 | ₩27,750 | +0.14% | 180.5만 |
| 2026.10.08 | ₩27,710 | ₩27,737 | ₩27,683 | ₩27,683 | -0.10% | 241.6만 |
| 2026.10.07 | ₩27,710 | ₩27,723 | ₩27,617 | ₩27,710 | 0.00% | 375.6만 |
| 2026.10.06 | ₩27,763 | ₩27,790 | ₩27,670 | ₩27,710 | -0.19% | 271만 |
| 2026.10.05 | ₩27,697 | ₩27,777 | ₩27,617 | ₩27,710 | +0.05% | 263.3만 |
| 2026.10.02 | ₩27,723 | ₩27,723 | ₩27,657 | ₩27,697 | -0.10% | 292.9만 |
| 2026.10.01 | ₩27,670 | ₩27,683 | ₩27,563 | ₩27,630 | -0.14% | 281만 |
| 2026.09.30 | ₩27,857 | ₩27,897 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,844 |
| -0.05% |
| 308.3만 |
| 2026.09.29 | ₩27,830 | ₩27,857 | ₩27,750 | ₩27,817 | -0.05% | 161.5만 |
|---|
| 2026.09.28 | ₩27,844 | ₩27,844 | ₩27,763 | ₩27,777 | -0.24% | 182.8만 |
|---|
| 2026.09.25 | ₩27,830 | ₩27,857 | ₩27,777 | ₩27,803 | -0.10% | 187.3만 |
|---|
| 2026.09.24 | ₩27,817 | ₩27,830 | ₩27,750 | ₩27,830 | +0.05% | 183.9만 |
|---|
| 2026.09.23 | ₩27,884 | ₩27,884 | ₩27,803 | ₩27,844 | -0.14% | 310만 |
|---|
| 2026.09.22 | ₩27,870 | ₩27,897 | ₩27,830 | ₩27,884 | +0.05% | 258.7만 |
|---|
| 2026.09.21 | ₩27,803 | ₩27,884 | ₩27,777 | ₩27,884 | +0.29% | 228.2만 |
|---|
| 2026.09.18 | ₩27,750 | ₩27,777 | ₩27,697 | ₩27,763 | +0.05% | 249.1만 |
|---|
| 2026.09.17 | ₩27,723 | ₩27,777 | ₩27,683 | ₩27,683 | -0.14% | 162.6만 |
|---|
| 2026.09.16 | ₩27,683 | ₩27,683 | ₩27,603 | ₩27,643 | -0.14% | 225.2만 |
|---|
| 2026.09.15 | ₩27,643 | ₩27,670 | ₩27,577 | ₩27,590 | -0.19% | 306.2만 |
|---|
| 2026.09.14 | ₩27,603 | ₩27,643 | ₩27,577 | ₩27,617 | +0.05% | 183만 |
|---|
| 2026.09.11 | ₩27,657 | ₩27,683 | ₩27,603 | ₩27,617 | -0.14% | 175.6만 |
|---|
| 2026.09.10 | ₩27,630 | ₩27,630 | ₩27,563 | ₩27,617 | -0.05% | 167.5만 |
|---|
| 2026.09.09 | ₩27,630 | ₩27,670 | ₩27,603 | ₩27,643 | +0.05% | 216.4만 |
|---|
| 2026.09.08 | ₩27,670 | ₩27,710 | ₩27,617 | ₩27,643 | -0.10% | 171.6만 |
|---|
| 2026.09.04 | ₩27,630 | ₩27,670 | ₩27,603 | ₩27,617 | -0.05% | 264.1만 |
|---|
| 2026.09.03 | ₩27,630 | ₩27,630 | ₩27,563 | ₩27,630 | 0.00% | 267.5만 |
|---|
| 2026.09.02 | ₩27,577 | ₩27,590 | ₩27,523 | ₩27,577 | 0.00% | 220.5만 |
|---|
| 2026.09.01 | ₩27,630 | ₩27,630 | ₩27,523 | ₩27,550 | -0.29% | 222.2만 |
|---|
| 2026.08.31 | ₩27,763 | ₩27,830 | ₩27,763 | ₩27,817 | +0.19% | 185.1만 |
|---|
| 2026.08.28 | ₩27,817 | ₩27,817 | ₩27,723 | ₩27,737 | -0.29% | 147.4만 |
|---|
| 2026.08.27 | ₩27,737 | ₩27,803 | ₩27,723 | ₩27,777 | +0.14% | 202만 |
|---|
| 2026.08.26 | ₩27,697 | ₩27,763 | ₩27,670 | ₩27,737 | +0.14% | 238.7만 |
|---|
| 2026.08.25 | ₩27,697 | ₩27,763 | ₩27,683 | ₩27,723 | +0.10% | 154.6만 |
|---|
| 2026.08.24 | ₩27,803 | ₩27,803 | ₩27,630 | ₩27,657 | -0.53% | 207.9만 |
|---|
| 2026.08.21 | ₩27,657 | ₩27,697 | ₩27,630 | ₩27,683 | +0.10% | 335.1만 |
|---|
| 2026.08.20 | ₩27,657 | ₩27,657 | ₩27,603 | ₩27,603 | -0.19% | 151.3만 |
|---|
| 2026.08.19 | ₩27,657 | ₩27,670 | ₩27,617 | ₩27,657 | 0.00% | 180.9만 |
|---|
| 2026.08.18 | ₩27,697 | ₩27,697 | ₩27,617 | ₩27,630 | -0.24% | 233.9만 |
|---|
| 2026.08.17 | ₩27,710 | ₩27,737 | ₩27,697 | ₩27,710 | 0.00% | 153만 |
|---|
| 2026.08.14 | ₩27,723 | ₩27,737 | ₩27,630 | ₩27,683 | -0.14% | 153.8만 |
|---|
| 2026.08.13 | ₩27,670 | ₩27,777 | ₩27,643 | ₩27,710 | +0.14% | 198.2만 |
|---|
| 2026.08.12 | ₩27,670 | ₩27,710 | ₩27,657 | ₩27,657 | -0.05% | 162.3만 |
|---|
| 2026.08.11 | ₩27,657 | ₩27,670 | ₩27,617 | ₩27,630 | -0.10% | 117.9만 |
|---|
| 2026.08.10 | ₩27,630 | ₩27,670 | ₩27,590 | ₩27,617 | -0.05% | 139.3만 |
|---|
| 2026.08.07 | ₩27,537 | ₩27,643 | ₩27,537 | ₩27,630 | +0.34% | 137.5만 |
|---|
| 2026.08.06 | ₩27,496 | ₩27,563 | ₩27,430 | ₩27,483 | -0.05% | 297.1만 |
|---|
| 2026.08.05 | ₩27,563 | ₩27,617 | ₩27,537 | ₩27,577 | +0.05% | 159.3만 |
|---|
| 2026.08.04 | ₩27,523 | ₩27,617 | ₩27,496 | ₩27,603 | +0.29% | 229.6만 |
|---|
| 2026.08.03 | ₩27,430 | ₩27,603 | ₩27,403 | ₩27,456 | +0.10% | 186.9만 |
|---|
| 2026.07.31 | ₩27,643 | ₩27,670 | ₩27,496 | ₩27,617 | -0.10% | 149.8만 |
|---|
| 2026.07.30 | ₩27,470 | ₩27,683 | ₩27,430 | ₩27,643 | +0.63% | 209.7만 |
|---|
| 2026.07.29 | ₩27,523 | ₩27,537 | ₩27,376 | ₩27,376 | -0.53% | 216.4만 |
|---|
| 2026.07.28 | ₩27,443 | ₩27,483 | ₩27,336 | ₩27,456 | +0.05% | 181.5만 |
|---|
| 2026.07.27 | ₩27,470 | ₩27,550 | ₩27,390 | ₩27,443 | -0.10% | 110.7만 |
|---|
| 2026.07.24 | ₩27,510 | ₩27,510 | ₩27,390 | ₩27,416 | -0.34% | 204.7만 |
|---|
| 2026.07.23 | ₩27,470 | ₩27,496 | ₩27,416 | ₩27,470 | 0.00% | 151.8만 |
|---|
| 2026.07.22 | ₩27,590 | ₩27,590 | ₩27,483 | ₩27,537 | -0.19% | 138.6만 |
|---|
| 2026.07.21 | ₩27,563 | ₩27,617 | ₩27,537 | ₩27,590 | +0.10% | 131.6만 |
|---|
| 2026.07.20 | ₩27,563 | ₩27,577 | ₩27,470 | ₩27,483 | -0.29% | 157.7만 |
|---|
| 2026.07.17 | ₩27,523 | ₩27,537 | ₩27,443 | ₩27,523 | 0.00% | 336.5만 |
|---|
| 2026.07.16 | ₩27,603 | ₩27,617 | ₩27,537 | ₩27,590 | -0.05% | 191.1만 |
|---|
| 2026.07.15 | ₩27,630 | ₩27,630 | ₩27,523 | ₩27,577 | -0.19% | 155.6만 |
|---|
| 2026.07.14 | ₩27,403 | ₩27,617 | ₩27,403 | ₩27,577 | +0.63% | 206.8만 |
|---|
| 2026.07.13 | ₩27,563 | ₩27,590 | ₩27,510 | ₩27,523 | -0.15% | 143.9만 |
|---|
| 2026.07.10 | ₩27,590 | ₩27,590 | ₩27,510 | ₩27,550 | -0.15% | 156.2만 |
|---|
| 2026.07.09 | ₩27,523 | ₩27,563 | ₩27,510 | ₩27,563 | +0.15% | 174.6만 |
|---|
| 2026.07.08 | ₩27,470 | ₩27,496 | ₩27,403 | ₩27,483 | +0.05% | 137.5만 |
|---|
| 2026.07.07 | ₩27,523 | ₩27,523 | ₩27,430 | ₩27,470 | -0.19% | 182.3만 |
|---|
| 2026.07.06 | ₩27,550 | ₩27,550 | ₩27,430 | ₩27,510 | -0.15% | 165.4만 |
|---|
| 2026.07.02 | ₩27,537 | ₩27,550 | ₩27,403 | ₩27,430 | -0.39% | 214.9만 |
|---|
| 2026.07.01 | ₩27,577 | ₩27,657 | ₩27,456 | ₩27,456 | -0.44% | 282.1만 |
|---|
| 2026.06.30 | ₩27,670 | ₩27,803 | ₩27,603 | ₩27,750 | +0.29% | 228.3만 |
|---|
| 2026.06.29 | ₩27,683 | ₩27,683 | ₩27,496 | ₩27,643 | -0.14% | 131.9만 |
|---|
| 2026.06.26 | ₩27,563 | ₩27,617 | ₩27,537 | ₩27,590 | +0.10% | 330만 |
|---|
| 2026.06.25 | ₩27,563 | ₩27,577 | ₩27,456 | ₩27,563 | 0.00% | 150.9만 |
|---|
| 2026.06.24 | ₩27,603 | ₩27,603 | ₩27,483 | ₩27,510 | -0.34% | 181.5만 |
|---|
| 2026.06.23 | ₩27,670 | ₩27,750 | ₩27,537 | ₩27,550 | -0.43% | 160만 |
|---|
| 2026.06.22 | ₩27,697 | ₩27,737 | ₩27,617 | ₩27,643 | -0.19% | 136.4만 |
|---|
| 2026.06.18 | ₩27,697 | ₩27,697 | ₩27,537 | ₩27,683 | -0.05% | 184.2만 |
|---|
| 2026.06.17 | ₩27,710 | ₩27,723 | ₩27,537 | ₩27,590 | -0.43% | 133.4만 |
|---|
| 2026.06.16 | ₩27,710 | ₩27,723 | ₩27,603 | ₩27,603 | -0.39% | 119.8만 |
|---|
| 2026.06.15 | ₩27,630 | ₩27,697 | ₩27,590 | ₩27,643 | +0.05% | 115.8만 |
|---|
| 2026.06.12 | ₩27,603 | ₩27,723 | ₩27,323 | ₩27,563 | -0.15% | 145.6만 |
|---|
| 2026.06.11 | ₩27,537 | ₩27,590 | ₩27,363 | ₩27,577 | +0.15% | 111.4만 |
|---|
| 2026.06.10 | ₩27,550 | ₩28,017 | ₩27,390 | ₩27,430 | -0.44% | 153.1만 |
|---|
| 2026.06.09 | ₩27,590 | ₩27,603 | ₩27,403 | ₩27,510 | -0.29% | 158.6만 |
|---|
| 2026.06.08 | ₩27,563 | ₩27,563 | ₩27,430 | ₩27,496 | -0.24% | 139.9만 |
|---|
| 2026.06.05 | ₩27,630 | ₩27,643 | ₩27,416 | ₩27,510 | -0.43% | 96.6만 |
|---|
| 2026.06.04 | ₩27,590 | ₩27,697 | ₩27,537 | ₩27,697 | +0.39% | 125.2만 |
|---|
| 2026.06.03 | ₩27,617 | ₩27,670 | ₩27,537 | ₩27,590 | -0.10% | 206.8만 |
|---|
| 2026.06.02 | ₩27,550 | ₩27,710 | ₩27,523 | ₩27,630 | +0.29% | 197.4만 |
|---|
| 2026.06.01 | ₩27,670 | ₩27,777 | ₩27,577 | ₩27,590 | -0.29% | 161.2만 |
|---|
| 2026.05.29 | ₩27,884 | ₩27,990 | ₩27,803 | ₩27,910 | +0.10% | 166.2만 |
|---|
| 2026.05.28 | ₩27,844 | ₩27,897 | ₩27,777 | ₩27,884 | +0.14% | 137.9만 |
|---|
| 2026.05.27 | ₩27,897 | ₩28,030 | ₩27,777 | ₩27,857 | -0.14% | 141.7만 |
|---|
| 2026.05.26 | ₩27,897 | ₩27,924 | ₩27,763 | ₩27,857 | -0.14% | 171만 |
|---|
| 2026.05.22 | ₩27,817 | ₩27,924 | ₩27,723 | ₩27,924 | +0.38% | 132.1만 |
|---|
| 2026.05.21 | ₩27,817 | ₩27,870 | ₩27,630 | ₩27,737 | -0.29% | 223.4만 |
|---|
| 2026.05.20 | ₩27,750 | ₩27,844 | ₩27,683 | ₩27,777 | +0.10% | 134만 |
|---|
| 2026.05.19 | ₩27,697 | ₩27,830 | ₩27,603 | ₩27,830 | +0.48% | 148.7만 |
|---|
| 2026.05.18 | ₩27,683 | ₩27,830 | ₩27,630 | ₩27,790 | +0.39% | 126.7만 |
|---|
| 2026.05.15 | ₩27,710 | ₩27,857 | ₩27,617 | ₩27,657 | -0.19% | 79.7만 |
|---|
| 2026.05.14 | ₩27,683 | ₩27,830 | ₩27,643 | ₩27,710 | +0.10% | 135만 |
|---|
| 2026.05.13 | ₩27,750 | ₩27,817 | ₩27,630 | ₩27,723 | -0.10% | 177.7만 |
|---|
| 2026.05.12 | ₩27,723 | ₩27,817 | ₩27,590 | ₩27,737 | +0.05% | 115.4만 |
|---|
| 2026.05.11 | ₩27,723 | ₩27,803 | ₩27,657 | ₩27,710 | -0.05% | 82.2만 |
|---|
| 2026.05.08 | ₩27,630 | ₩27,790 | ₩27,630 | ₩27,723 | +0.34% | 60.8만 |
|---|
| 2026.05.07 | ₩27,630 | ₩27,790 | ₩27,523 | ₩27,790 | +0.58% | 65.2만 |
|---|
| 2026.05.06 | ₩27,617 | ₩27,750 | ₩27,563 | ₩27,750 | +0.48% | 79.7만 |
|---|
| 2026.05.05 | ₩27,617 | ₩27,710 | ₩27,563 | ₩27,710 | +0.34% | 88.3만 |
|---|
| 2026.05.04 | ₩27,697 | ₩27,737 | ₩27,523 | ₩27,737 | +0.14% | 111.3만 |
|---|
| 2026.05.01 | ₩27,697 | ₩27,964 | ₩27,563 | ₩27,577 | -0.43% | 107.4만 |
|---|
| 2026.04.30 | ₩27,830 | ₩27,924 | ₩27,683 | ₩27,803 | -0.10% | 114.6만 |
|---|
| 2026.04.29 | ₩27,737 | ₩27,924 | ₩27,737 | ₩27,763 | +0.10% | 54.5만 |
|---|
| 2026.04.28 | ₩27,723 | ₩27,924 | ₩27,697 | ₩27,697 | -0.10% | 68만 |
|---|
| 2026.04.27 | ₩27,763 | ₩27,884 | ₩27,697 | ₩27,697 | -0.24% | 68.8만 |
|---|
| 2026.04.24 | ₩27,763 | ₩27,857 | ₩27,617 | ₩27,710 | -0.19% | 113.1만 |
|---|
| 2026.04.23 | ₩27,683 | ₩27,830 | ₩27,577 | ₩27,790 | +0.39% | 144만 |
|---|
| 2026.04.22 | ₩27,750 | ₩27,817 | ₩27,670 | ₩27,737 | -0.05% | 115.5만 |
|---|
| 2026.04.21 | ₩27,750 | ₩27,830 | ₩27,630 | ₩27,670 | -0.29% | 58만 |
|---|
| 2026.04.20 | ₩27,777 | ₩27,817 | ₩27,643 | ₩27,683 | -0.34% | 49.1만 |
|---|
| 2026.04.17 | ₩27,803 | ₩27,803 | ₩27,603 | ₩27,737 | -0.24% | 71.1만 |
|---|
| 2026.04.16 | ₩27,777 | ₩27,790 | ₩27,590 | ₩27,657 | -0.43% | 67만 |
|---|
| 2026.04.15 | ₩27,710 | ₩27,910 | ₩27,590 | ₩27,670 | -0.14% | 56만 |
|---|
| 2026.04.14 | ₩27,950 | ₩27,950 | ₩27,537 | ₩27,577 | -1.34% | 83.2만 |
|---|
| 2026.04.13 | ₩27,870 | ₩27,870 | ₩27,630 | ₩27,737 | -0.48% | 22.1만 |
|---|
| 2026.04.10 | ₩27,857 | ₩27,857 | ₩27,630 | ₩27,643 | -0.77% | 28.6만 |
|---|
| 2026.04.09 | ₩27,750 | ₩27,777 | ₩27,523 | ₩27,657 | -0.34% | 45.1만 |
|---|
| 2026.04.08 | ₩27,723 | ₩27,723 | ₩27,523 | ₩27,617 | -0.39% | 37.1만 |
|---|
| 2026.04.07 | ₩27,230 | ₩27,523 | ₩27,216 | ₩27,363 | +0.49% | 70.2만 |
|---|
| 2026.04.06 | ₩27,363 | ₩27,416 | ₩27,256 | ₩27,270 | -0.34% | 39.8만 |
|---|
| 2026.04.02 | ₩27,350 | ₩27,456 | ₩27,163 | ₩27,456 | +0.39% | 30.3만 |
|---|
| 2026.04.01 | ₩27,416 | ₩27,416 | ₩27,083 | ₩27,189 | -0.83% | 95.2만 |
|---|
| 2026.03.31 | ₩27,430 | ₩27,430 | ₩26,776 | ₩27,203 | -0.83% | 113.2만 |
|---|
| 2026.03.30 | ₩27,176 | ₩27,176 | ₩26,696 | ₩26,749 | -1.57% | 56.5만 |
|---|
| 2026.03.27 | ₩27,163 | ₩27,163 | ₩26,762 | ₩26,856 | -1.13% | 59.4만 |
|---|
| 2026.03.26 | ₩27,310 | ₩27,310 | ₩26,963 | ₩26,963 | -1.27% | 31.5만 |
|---|
| 2026.03.25 | ₩27,136 | ₩27,230 | ₩27,083 | ₩27,123 | -0.05% | 17만 |
|---|
| 2026.03.24 | ₩27,256 | ₩27,256 | ₩27,003 | ₩27,083 | -0.64% | 32.2만 |
|---|
| 2026.03.23 | ₩27,029 | ₩27,123 | ₩26,856 | ₩27,043 | +0.05% | 23.8만 |
|---|
| 2026.03.20 | ₩27,256 | ₩27,256 | ₩26,762 | ₩26,842 | -1.52% | 24.4만 |
|---|
| 2026.03.19 | ₩27,029 | ₩27,176 | ₩27,003 | ₩27,163 | +0.49% | 15만 |
|---|
| 2026.03.18 | ₩27,283 | ₩27,336 | ₩27,043 | ₩27,096 | -0.68% | 81.8만 |
|---|
| 2026.03.17 | ₩27,310 | ₩27,323 | ₩27,163 | ₩27,270 | -0.15% | 31.3만 |
|---|
| 2026.03.16 | ₩27,283 | ₩27,283 | ₩27,069 | ₩27,149 | -0.49% | 12.9만 |
|---|
| 2026.03.13 | ₩27,189 | ₩27,189 | ₩26,896 | ₩27,003 | -0.69% | 11.6만 |
|---|
| 2026.03.12 | ₩27,189 | ₩27,189 | ₩26,776 | ₩26,963 | -0.83% | 17.9만 |
|---|
| 2026.03.11 | ₩27,416 | ₩28,177 | ₩26,802 | ₩27,163 | -0.93% | 38.8만 |
|---|
| 2026.03.10 | ₩27,056 | ₩27,109 | ₩26,909 | ₩27,016 | -0.15% | 14.1만 |
|---|
| 2026.03.09 | ₩26,736 | ₩27,697 | ₩26,736 | ₩26,963 | +0.85% | 10.4만 |
|---|
| 2026.03.06 | ₩26,896 | ₩27,136 | ₩26,896 | ₩27,083 | +0.69% | 5.9만 |
|---|
| 2026.03.05 | ₩27,056 | ₩27,149 | ₩27,003 | ₩27,069 | +0.05% | 2.7만 |
|---|
| 2026.03.04 | ₩26,923 | ₩27,283 | ₩26,923 | ₩27,043 | +0.45% | 7.1만 |
|---|
| 2026.03.03 | ₩26,562 | ₩27,029 | ₩26,562 | ₩26,949 | +1.46% | 5.7만 |
|---|
| 2026.03.02 | ₩26,535 | ₩29,192 | ₩26,535 | ₩26,989 | +1.71% | 4.3만 |
|---|
| 2026.02.27 | ₩26,842 | ₩27,683 | ₩26,722 | ₩26,829 | -0.05% | 8.8만 |
|---|
| 2026.02.26 | ₩27,029 | ₩27,216 | ₩26,802 | ₩26,936 | -0.35% | 9만 |
|---|
| 2026.02.25 | ₩26,856 | ₩27,350 | ₩26,802 | ₩26,896 | +0.15% | 1.3만 |
|---|