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 | ₩27,837 | ₩27,891 | ₩27,837 | ₩27,877 | +0.14% | 180.5만 |
| 2026.10.08 | ₩27,837 | ₩27,864 | ₩27,810 | ₩27,810 | -0.10% | 241.6만 |
| 2026.10.07 | ₩27,837 | ₩27,850 | ₩27,743 | ₩27,837 | 0.00% | 375.6만 |
| 2026.10.06 | ₩27,891 | ₩27,918 | ₩27,797 | ₩27,837 | -0.19% | 271만 |
| 2026.10.05 | ₩27,824 | ₩27,904 | ₩27,743 | ₩27,837 | +0.05% | 263.3만 |
| 2026.10.02 | ₩27,850 | ₩27,850 | ₩27,783 | ₩27,824 | -0.10% | 292.9만 |
| 2026.10.01 | ₩27,797 | ₩27,810 | ₩27,690 | ₩27,757 | -0.14% | 281만 |
| 2026.09.30 | ₩27,985 | ₩28,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,971 |
| -0.05% |
| 308.3만 |
| 2026.09.29 | ₩27,958 | ₩27,985 | ₩27,877 | ₩27,944 | -0.05% | 161.5만 |
|---|
| 2026.09.28 | ₩27,971 | ₩27,971 | ₩27,891 | ₩27,904 | -0.24% | 182.8만 |
|---|
| 2026.09.25 | ₩27,958 | ₩27,985 | ₩27,904 | ₩27,931 | -0.10% | 187.3만 |
|---|
| 2026.09.24 | ₩27,944 | ₩27,958 | ₩27,877 | ₩27,958 | +0.05% | 183.9만 |
|---|
| 2026.09.23 | ₩28,011 | ₩28,011 | ₩27,931 | ₩27,971 | -0.14% | 310만 |
|---|
| 2026.09.22 | ₩27,998 | ₩28,025 | ₩27,958 | ₩28,011 | +0.05% | 258.7만 |
|---|
| 2026.09.21 | ₩27,931 | ₩28,011 | ₩27,904 | ₩28,011 | +0.29% | 228.2만 |
|---|
| 2026.09.18 | ₩27,877 | ₩27,904 | ₩27,824 | ₩27,891 | +0.05% | 249.1만 |
|---|
| 2026.09.17 | ₩27,850 | ₩27,904 | ₩27,810 | ₩27,810 | -0.14% | 162.6만 |
|---|
| 2026.09.16 | ₩27,810 | ₩27,810 | ₩27,730 | ₩27,770 | -0.14% | 225.2만 |
|---|
| 2026.09.15 | ₩27,770 | ₩27,797 | ₩27,703 | ₩27,716 | -0.19% | 306.2만 |
|---|
| 2026.09.14 | ₩27,730 | ₩27,770 | ₩27,703 | ₩27,743 | +0.05% | 183만 |
|---|
| 2026.09.11 | ₩27,783 | ₩27,810 | ₩27,730 | ₩27,743 | -0.14% | 175.6만 |
|---|
| 2026.09.10 | ₩27,757 | ₩27,757 | ₩27,690 | ₩27,743 | -0.05% | 167.5만 |
|---|
| 2026.09.09 | ₩27,757 | ₩27,797 | ₩27,730 | ₩27,770 | +0.05% | 216.4만 |
|---|
| 2026.09.08 | ₩27,797 | ₩27,837 | ₩27,743 | ₩27,770 | -0.10% | 171.6만 |
|---|
| 2026.09.04 | ₩27,757 | ₩27,797 | ₩27,730 | ₩27,743 | -0.05% | 264.1만 |
|---|
| 2026.09.03 | ₩27,757 | ₩27,757 | ₩27,690 | ₩27,757 | 0.00% | 267.5만 |
|---|
| 2026.09.02 | ₩27,703 | ₩27,716 | ₩27,649 | ₩27,703 | 0.00% | 220.5만 |
|---|
| 2026.09.01 | ₩27,757 | ₩27,757 | ₩27,649 | ₩27,676 | -0.29% | 222.2만 |
|---|
| 2026.08.31 | ₩27,891 | ₩27,958 | ₩27,891 | ₩27,944 | +0.19% | 185.1만 |
|---|
| 2026.08.28 | ₩27,944 | ₩27,944 | ₩27,850 | ₩27,864 | -0.29% | 147.4만 |
|---|
| 2026.08.27 | ₩27,864 | ₩27,931 | ₩27,850 | ₩27,904 | +0.14% | 202만 |
|---|
| 2026.08.26 | ₩27,824 | ₩27,891 | ₩27,797 | ₩27,864 | +0.14% | 238.7만 |
|---|
| 2026.08.25 | ₩27,824 | ₩27,891 | ₩27,810 | ₩27,850 | +0.10% | 154.6만 |
|---|
| 2026.08.24 | ₩27,931 | ₩27,931 | ₩27,757 | ₩27,783 | -0.53% | 207.9만 |
|---|
| 2026.08.21 | ₩27,783 | ₩27,824 | ₩27,757 | ₩27,810 | +0.10% | 335.1만 |
|---|
| 2026.08.20 | ₩27,783 | ₩27,783 | ₩27,730 | ₩27,730 | -0.19% | 151.3만 |
|---|
| 2026.08.19 | ₩27,783 | ₩27,797 | ₩27,743 | ₩27,783 | 0.00% | 180.9만 |
|---|
| 2026.08.18 | ₩27,824 | ₩27,824 | ₩27,743 | ₩27,757 | -0.24% | 233.9만 |
|---|
| 2026.08.17 | ₩27,837 | ₩27,864 | ₩27,824 | ₩27,837 | 0.00% | 153만 |
|---|
| 2026.08.14 | ₩27,850 | ₩27,864 | ₩27,757 | ₩27,810 | -0.14% | 153.8만 |
|---|
| 2026.08.13 | ₩27,797 | ₩27,904 | ₩27,770 | ₩27,837 | +0.14% | 198.2만 |
|---|
| 2026.08.12 | ₩27,797 | ₩27,837 | ₩27,783 | ₩27,783 | -0.05% | 162.3만 |
|---|
| 2026.08.11 | ₩27,783 | ₩27,797 | ₩27,743 | ₩27,757 | -0.10% | 117.9만 |
|---|
| 2026.08.10 | ₩27,757 | ₩27,797 | ₩27,716 | ₩27,743 | -0.05% | 139.3만 |
|---|
| 2026.08.07 | ₩27,663 | ₩27,770 | ₩27,663 | ₩27,757 | +0.34% | 137.5만 |
|---|
| 2026.08.06 | ₩27,623 | ₩27,690 | ₩27,555 | ₩27,609 | -0.05% | 297.1만 |
|---|
| 2026.08.05 | ₩27,690 | ₩27,743 | ₩27,663 | ₩27,703 | +0.05% | 159.3만 |
|---|
| 2026.08.04 | ₩27,649 | ₩27,743 | ₩27,623 | ₩27,730 | +0.29% | 229.6만 |
|---|
| 2026.08.03 | ₩27,555 | ₩27,730 | ₩27,529 | ₩27,582 | +0.10% | 186.9만 |
|---|
| 2026.07.31 | ₩27,770 | ₩27,797 | ₩27,623 | ₩27,743 | -0.10% | 149.8만 |
|---|
| 2026.07.30 | ₩27,596 | ₩27,810 | ₩27,555 | ₩27,770 | +0.63% | 209.7만 |
|---|
| 2026.07.29 | ₩27,649 | ₩27,663 | ₩27,502 | ₩27,502 | -0.53% | 216.4만 |
|---|
| 2026.07.28 | ₩27,569 | ₩27,609 | ₩27,462 | ₩27,582 | +0.05% | 181.5만 |
|---|
| 2026.07.27 | ₩27,596 | ₩27,676 | ₩27,515 | ₩27,569 | -0.10% | 110.7만 |
|---|
| 2026.07.24 | ₩27,636 | ₩27,636 | ₩27,515 | ₩27,542 | -0.34% | 204.7만 |
|---|
| 2026.07.23 | ₩27,596 | ₩27,623 | ₩27,542 | ₩27,596 | 0.00% | 151.8만 |
|---|
| 2026.07.22 | ₩27,716 | ₩27,716 | ₩27,609 | ₩27,663 | -0.19% | 138.6만 |
|---|
| 2026.07.21 | ₩27,690 | ₩27,743 | ₩27,663 | ₩27,716 | +0.10% | 131.6만 |
|---|
| 2026.07.20 | ₩27,690 | ₩27,703 | ₩27,596 | ₩27,609 | -0.29% | 157.7만 |
|---|
| 2026.07.17 | ₩27,649 | ₩27,663 | ₩27,569 | ₩27,649 | 0.00% | 336.5만 |
|---|
| 2026.07.16 | ₩27,730 | ₩27,743 | ₩27,663 | ₩27,716 | -0.05% | 191.1만 |
|---|
| 2026.07.15 | ₩27,757 | ₩27,757 | ₩27,649 | ₩27,703 | -0.19% | 155.6만 |
|---|
| 2026.07.14 | ₩27,529 | ₩27,743 | ₩27,529 | ₩27,703 | +0.63% | 206.8만 |
|---|
| 2026.07.13 | ₩27,690 | ₩27,716 | ₩27,636 | ₩27,649 | -0.15% | 143.9만 |
|---|
| 2026.07.10 | ₩27,716 | ₩27,716 | ₩27,636 | ₩27,676 | -0.15% | 156.2만 |
|---|
| 2026.07.09 | ₩27,649 | ₩27,690 | ₩27,636 | ₩27,690 | +0.15% | 174.6만 |
|---|
| 2026.07.08 | ₩27,596 | ₩27,623 | ₩27,529 | ₩27,609 | +0.05% | 137.5만 |
|---|
| 2026.07.07 | ₩27,649 | ₩27,649 | ₩27,555 | ₩27,596 | -0.19% | 182.3만 |
|---|
| 2026.07.06 | ₩27,676 | ₩27,676 | ₩27,555 | ₩27,636 | -0.15% | 165.4만 |
|---|
| 2026.07.02 | ₩27,663 | ₩27,676 | ₩27,529 | ₩27,555 | -0.39% | 214.9만 |
|---|
| 2026.07.01 | ₩27,703 | ₩27,783 | ₩27,582 | ₩27,582 | -0.44% | 282.1만 |
|---|
| 2026.06.30 | ₩27,797 | ₩27,931 | ₩27,730 | ₩27,877 | +0.29% | 228.3만 |
|---|
| 2026.06.29 | ₩27,810 | ₩27,810 | ₩27,623 | ₩27,770 | -0.14% | 131.9만 |
|---|
| 2026.06.26 | ₩27,690 | ₩27,743 | ₩27,663 | ₩27,716 | +0.10% | 330만 |
|---|
| 2026.06.25 | ₩27,690 | ₩27,703 | ₩27,582 | ₩27,690 | 0.00% | 150.9만 |
|---|
| 2026.06.24 | ₩27,730 | ₩27,730 | ₩27,609 | ₩27,636 | -0.34% | 181.5만 |
|---|
| 2026.06.23 | ₩27,797 | ₩27,877 | ₩27,663 | ₩27,676 | -0.43% | 160만 |
|---|
| 2026.06.22 | ₩27,824 | ₩27,864 | ₩27,743 | ₩27,770 | -0.19% | 136.4만 |
|---|
| 2026.06.18 | ₩27,824 | ₩27,824 | ₩27,663 | ₩27,810 | -0.05% | 184.2만 |
|---|
| 2026.06.17 | ₩27,837 | ₩27,850 | ₩27,663 | ₩27,716 | -0.43% | 133.4만 |
|---|
| 2026.06.16 | ₩27,837 | ₩27,850 | ₩27,730 | ₩27,730 | -0.39% | 119.8만 |
|---|
| 2026.06.15 | ₩27,757 | ₩27,824 | ₩27,716 | ₩27,770 | +0.05% | 115.8만 |
|---|
| 2026.06.12 | ₩27,730 | ₩27,850 | ₩27,448 | ₩27,690 | -0.15% | 145.6만 |
|---|
| 2026.06.11 | ₩27,663 | ₩27,716 | ₩27,488 | ₩27,703 | +0.15% | 111.4만 |
|---|
| 2026.06.10 | ₩27,676 | ₩28,145 | ₩27,515 | ₩27,555 | -0.44% | 153.1만 |
|---|
| 2026.06.09 | ₩27,716 | ₩27,730 | ₩27,529 | ₩27,636 | -0.29% | 158.6만 |
|---|
| 2026.06.08 | ₩27,690 | ₩27,690 | ₩27,555 | ₩27,623 | -0.24% | 139.9만 |
|---|
| 2026.06.05 | ₩27,757 | ₩27,770 | ₩27,542 | ₩27,636 | -0.43% | 96.6만 |
|---|
| 2026.06.04 | ₩27,716 | ₩27,824 | ₩27,663 | ₩27,824 | +0.39% | 125.2만 |
|---|
| 2026.06.03 | ₩27,743 | ₩27,797 | ₩27,663 | ₩27,716 | -0.10% | 206.8만 |
|---|
| 2026.06.02 | ₩27,676 | ₩27,837 | ₩27,649 | ₩27,757 | +0.29% | 197.4만 |
|---|
| 2026.06.01 | ₩27,797 | ₩27,904 | ₩27,703 | ₩27,716 | -0.29% | 161.2만 |
|---|
| 2026.05.29 | ₩28,011 | ₩28,119 | ₩27,931 | ₩28,038 | +0.10% | 166.2만 |
|---|
| 2026.05.28 | ₩27,971 | ₩28,025 | ₩27,904 | ₩28,011 | +0.14% | 137.9만 |
|---|
| 2026.05.27 | ₩28,025 | ₩28,159 | ₩27,904 | ₩27,985 | -0.14% | 141.7만 |
|---|
| 2026.05.26 | ₩28,025 | ₩28,052 | ₩27,891 | ₩27,985 | -0.14% | 171만 |
|---|
| 2026.05.22 | ₩27,944 | ₩28,052 | ₩27,850 | ₩28,052 | +0.38% | 132.1만 |
|---|
| 2026.05.21 | ₩27,944 | ₩27,998 | ₩27,757 | ₩27,864 | -0.29% | 223.4만 |
|---|
| 2026.05.20 | ₩27,877 | ₩27,971 | ₩27,810 | ₩27,904 | +0.10% | 134만 |
|---|
| 2026.05.19 | ₩27,824 | ₩27,958 | ₩27,730 | ₩27,958 | +0.48% | 148.7만 |
|---|
| 2026.05.18 | ₩27,810 | ₩27,958 | ₩27,757 | ₩27,918 | +0.39% | 126.7만 |
|---|
| 2026.05.15 | ₩27,837 | ₩27,985 | ₩27,743 | ₩27,783 | -0.19% | 79.7만 |
|---|
| 2026.05.14 | ₩27,810 | ₩27,958 | ₩27,770 | ₩27,837 | +0.10% | 135만 |
|---|
| 2026.05.13 | ₩27,877 | ₩27,944 | ₩27,757 | ₩27,850 | -0.10% | 177.7만 |
|---|
| 2026.05.12 | ₩27,850 | ₩27,944 | ₩27,716 | ₩27,864 | +0.05% | 115.4만 |
|---|
| 2026.05.11 | ₩27,850 | ₩27,931 | ₩27,783 | ₩27,837 | -0.05% | 82.2만 |
|---|
| 2026.05.08 | ₩27,757 | ₩27,918 | ₩27,757 | ₩27,850 | +0.34% | 60.8만 |
|---|
| 2026.05.07 | ₩27,757 | ₩27,918 | ₩27,649 | ₩27,918 | +0.58% | 65.2만 |
|---|
| 2026.05.06 | ₩27,743 | ₩27,877 | ₩27,690 | ₩27,877 | +0.48% | 79.7만 |
|---|
| 2026.05.05 | ₩27,743 | ₩27,837 | ₩27,690 | ₩27,837 | +0.34% | 88.3만 |
|---|
| 2026.05.04 | ₩27,824 | ₩27,864 | ₩27,649 | ₩27,864 | +0.14% | 111.3만 |
|---|
| 2026.05.01 | ₩27,824 | ₩28,092 | ₩27,690 | ₩27,703 | -0.43% | 107.4만 |
|---|
| 2026.04.30 | ₩27,958 | ₩28,052 | ₩27,810 | ₩27,931 | -0.10% | 114.6만 |
|---|
| 2026.04.29 | ₩27,864 | ₩28,052 | ₩27,864 | ₩27,891 | +0.10% | 54.5만 |
|---|
| 2026.04.28 | ₩27,850 | ₩28,052 | ₩27,824 | ₩27,824 | -0.10% | 68만 |
|---|
| 2026.04.27 | ₩27,891 | ₩28,011 | ₩27,824 | ₩27,824 | -0.24% | 68.8만 |
|---|
| 2026.04.24 | ₩27,891 | ₩27,985 | ₩27,743 | ₩27,837 | -0.19% | 113.1만 |
|---|
| 2026.04.23 | ₩27,810 | ₩27,958 | ₩27,703 | ₩27,918 | +0.39% | 144만 |
|---|
| 2026.04.22 | ₩27,877 | ₩27,944 | ₩27,797 | ₩27,864 | -0.05% | 115.5만 |
|---|
| 2026.04.21 | ₩27,877 | ₩27,958 | ₩27,757 | ₩27,797 | -0.29% | 58만 |
|---|
| 2026.04.20 | ₩27,904 | ₩27,944 | ₩27,770 | ₩27,810 | -0.34% | 49.1만 |
|---|
| 2026.04.17 | ₩27,931 | ₩27,931 | ₩27,730 | ₩27,864 | -0.24% | 71.1만 |
|---|
| 2026.04.16 | ₩27,904 | ₩27,918 | ₩27,716 | ₩27,783 | -0.43% | 67만 |
|---|
| 2026.04.15 | ₩27,837 | ₩28,038 | ₩27,716 | ₩27,797 | -0.14% | 56만 |
|---|
| 2026.04.14 | ₩28,078 | ₩28,078 | ₩27,663 | ₩27,703 | -1.34% | 83.2만 |
|---|
| 2026.04.13 | ₩27,998 | ₩27,998 | ₩27,757 | ₩27,864 | -0.48% | 22.1만 |
|---|
| 2026.04.10 | ₩27,985 | ₩27,985 | ₩27,757 | ₩27,770 | -0.77% | 28.6만 |
|---|
| 2026.04.09 | ₩27,877 | ₩27,904 | ₩27,649 | ₩27,783 | -0.34% | 45.1만 |
|---|
| 2026.04.08 | ₩27,850 | ₩27,850 | ₩27,649 | ₩27,743 | -0.39% | 37.1만 |
|---|
| 2026.04.07 | ₩27,354 | ₩27,649 | ₩27,341 | ₩27,488 | +0.49% | 70.2만 |
|---|
| 2026.04.06 | ₩27,488 | ₩27,542 | ₩27,381 | ₩27,395 | -0.34% | 39.8만 |
|---|
| 2026.04.02 | ₩27,475 | ₩27,582 | ₩27,287 | ₩27,582 | +0.39% | 30.3만 |
|---|
| 2026.04.01 | ₩27,542 | ₩27,542 | ₩27,207 | ₩27,314 | -0.83% | 95.2만 |
|---|
| 2026.03.31 | ₩27,555 | ₩27,555 | ₩26,898 | ₩27,328 | -0.83% | 113.2만 |
|---|
| 2026.03.30 | ₩27,301 | ₩27,301 | ₩26,818 | ₩26,872 | -1.57% | 56.5만 |
|---|
| 2026.03.27 | ₩27,287 | ₩27,287 | ₩26,885 | ₩26,979 | -1.13% | 59.4만 |
|---|
| 2026.03.26 | ₩27,435 | ₩27,435 | ₩27,086 | ₩27,086 | -1.27% | 31.5만 |
|---|
| 2026.03.25 | ₩27,260 | ₩27,354 | ₩27,207 | ₩27,247 | -0.05% | 17만 |
|---|
| 2026.03.24 | ₩27,381 | ₩27,381 | ₩27,126 | ₩27,207 | -0.64% | 32.2만 |
|---|
| 2026.03.23 | ₩27,153 | ₩27,247 | ₩26,979 | ₩27,167 | +0.05% | 23.8만 |
|---|
| 2026.03.20 | ₩27,381 | ₩27,381 | ₩26,885 | ₩26,965 | -1.52% | 24.4만 |
|---|
| 2026.03.19 | ₩27,153 | ₩27,301 | ₩27,126 | ₩27,287 | +0.49% | 15만 |
|---|
| 2026.03.18 | ₩27,408 | ₩27,462 | ₩27,167 | ₩27,220 | -0.68% | 81.8만 |
|---|
| 2026.03.17 | ₩27,435 | ₩27,448 | ₩27,287 | ₩27,395 | -0.15% | 31.3만 |
|---|
| 2026.03.16 | ₩27,408 | ₩27,408 | ₩27,193 | ₩27,274 | -0.49% | 12.9만 |
|---|
| 2026.03.13 | ₩27,314 | ₩27,314 | ₩27,019 | ₩27,126 | -0.69% | 11.6만 |
|---|
| 2026.03.12 | ₩27,314 | ₩27,314 | ₩26,898 | ₩27,086 | -0.83% | 17.9만 |
|---|
| 2026.03.11 | ₩27,542 | ₩28,306 | ₩26,925 | ₩27,287 | -0.93% | 38.8만 |
|---|
| 2026.03.10 | ₩27,180 | ₩27,234 | ₩27,033 | ₩27,140 | -0.15% | 14.1만 |
|---|
| 2026.03.09 | ₩26,858 | ₩27,824 | ₩26,858 | ₩27,086 | +0.85% | 10.4만 |
|---|
| 2026.03.06 | ₩27,019 | ₩27,260 | ₩27,019 | ₩27,207 | +0.69% | 5.9만 |
|---|
| 2026.03.05 | ₩27,180 | ₩27,274 | ₩27,126 | ₩27,193 | +0.05% | 2.7만 |
|---|
| 2026.03.04 | ₩27,046 | ₩27,408 | ₩27,046 | ₩27,167 | +0.45% | 7.1만 |
|---|
| 2026.03.03 | ₩26,684 | ₩27,153 | ₩26,684 | ₩27,073 | +1.46% | 5.7만 |
|---|
| 2026.03.02 | ₩26,657 | ₩29,325 | ₩26,657 | ₩27,113 | +1.71% | 4.3만 |
|---|
| 2026.02.27 | ₩26,965 | ₩27,810 | ₩26,845 | ₩26,952 | -0.05% | 8.8만 |
|---|
| 2026.02.26 | ₩27,153 | ₩27,341 | ₩26,925 | ₩27,059 | -0.35% | 9만 |
|---|
| 2026.02.25 | ₩26,979 | ₩27,475 | ₩26,925 | ₩27,019 | +0.15% | 1.3만 |
|---|