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 | ₩27,787 | ₩27,841 | ₩27,787 | ₩27,827 | +0.14% | 180.5만 |
| 2026.10.08 | ₩27,787 | ₩27,814 | ₩27,760 | ₩27,760 | -0.10% | 241.6만 |
| 2026.10.07 | ₩27,787 | ₩27,800 | ₩27,693 | ₩27,787 | 0.00% | 375.6만 |
| 2026.10.06 | ₩27,841 | ₩27,867 | ₩27,747 | ₩27,787 | -0.19% | 271만 |
| 2026.10.05 | ₩27,774 | ₩27,854 | ₩27,693 | ₩27,787 | +0.05% | 263.3만 |
| 2026.10.02 | ₩27,800 | ₩27,800 | ₩27,734 | ₩27,774 | -0.10% | 292.9만 |
| 2026.10.01 | ₩27,747 | ₩27,760 | ₩27,640 | ₩27,707 | -0.14% | 281만 |
| 2026.09.30 | ₩27,934 | ₩27,974 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,921 |
| -0.05% |
| 308.3만 |
| 2026.09.29 | ₩27,908 | ₩27,934 | ₩27,827 | ₩27,894 | -0.05% | 161.5만 |
|---|
| 2026.09.28 | ₩27,921 | ₩27,921 | ₩27,841 | ₩27,854 | -0.24% | 182.8만 |
|---|
| 2026.09.25 | ₩27,908 | ₩27,934 | ₩27,854 | ₩27,881 | -0.10% | 187.3만 |
|---|
| 2026.09.24 | ₩27,894 | ₩27,908 | ₩27,827 | ₩27,908 | +0.05% | 183.9만 |
|---|
| 2026.09.23 | ₩27,961 | ₩27,961 | ₩27,881 | ₩27,921 | -0.14% | 310만 |
|---|
| 2026.09.22 | ₩27,948 | ₩27,974 | ₩27,908 | ₩27,961 | +0.05% | 258.7만 |
|---|
| 2026.09.21 | ₩27,881 | ₩27,961 | ₩27,854 | ₩27,961 | +0.29% | 228.2만 |
|---|
| 2026.09.18 | ₩27,827 | ₩27,854 | ₩27,774 | ₩27,841 | +0.05% | 249.1만 |
|---|
| 2026.09.17 | ₩27,800 | ₩27,854 | ₩27,760 | ₩27,760 | -0.14% | 162.6만 |
|---|
| 2026.09.16 | ₩27,760 | ₩27,760 | ₩27,680 | ₩27,720 | -0.14% | 225.2만 |
|---|
| 2026.09.15 | ₩27,720 | ₩27,747 | ₩27,653 | ₩27,667 | -0.19% | 306.2만 |
|---|
| 2026.09.14 | ₩27,680 | ₩27,720 | ₩27,653 | ₩27,693 | +0.05% | 183만 |
|---|
| 2026.09.11 | ₩27,734 | ₩27,760 | ₩27,680 | ₩27,693 | -0.14% | 175.6만 |
|---|
| 2026.09.10 | ₩27,707 | ₩27,707 | ₩27,640 | ₩27,693 | -0.05% | 167.5만 |
|---|
| 2026.09.09 | ₩27,707 | ₩27,747 | ₩27,680 | ₩27,720 | +0.05% | 216.4만 |
|---|
| 2026.09.08 | ₩27,747 | ₩27,787 | ₩27,693 | ₩27,720 | -0.10% | 171.6만 |
|---|
| 2026.09.04 | ₩27,707 | ₩27,747 | ₩27,680 | ₩27,693 | -0.05% | 264.1만 |
|---|
| 2026.09.03 | ₩27,707 | ₩27,707 | ₩27,640 | ₩27,707 | 0.00% | 267.5만 |
|---|
| 2026.09.02 | ₩27,653 | ₩27,667 | ₩27,600 | ₩27,653 | 0.00% | 220.5만 |
|---|
| 2026.09.01 | ₩27,707 | ₩27,707 | ₩27,600 | ₩27,626 | -0.29% | 222.2만 |
|---|
| 2026.08.31 | ₩27,841 | ₩27,908 | ₩27,841 | ₩27,894 | +0.19% | 185.1만 |
|---|
| 2026.08.28 | ₩27,894 | ₩27,894 | ₩27,800 | ₩27,814 | -0.29% | 147.4만 |
|---|
| 2026.08.27 | ₩27,814 | ₩27,881 | ₩27,800 | ₩27,854 | +0.14% | 202만 |
|---|
| 2026.08.26 | ₩27,774 | ₩27,841 | ₩27,747 | ₩27,814 | +0.14% | 238.7만 |
|---|
| 2026.08.25 | ₩27,774 | ₩27,841 | ₩27,760 | ₩27,800 | +0.10% | 154.6만 |
|---|
| 2026.08.24 | ₩27,881 | ₩27,881 | ₩27,707 | ₩27,734 | -0.53% | 207.9만 |
|---|
| 2026.08.21 | ₩27,734 | ₩27,774 | ₩27,707 | ₩27,760 | +0.10% | 335.1만 |
|---|
| 2026.08.20 | ₩27,734 | ₩27,734 | ₩27,680 | ₩27,680 | -0.19% | 151.3만 |
|---|
| 2026.08.19 | ₩27,734 | ₩27,747 | ₩27,693 | ₩27,734 | 0.00% | 180.9만 |
|---|
| 2026.08.18 | ₩27,774 | ₩27,774 | ₩27,693 | ₩27,707 | -0.24% | 233.9만 |
|---|
| 2026.08.17 | ₩27,787 | ₩27,814 | ₩27,774 | ₩27,787 | 0.00% | 153만 |
|---|
| 2026.08.14 | ₩27,800 | ₩27,814 | ₩27,707 | ₩27,760 | -0.14% | 153.8만 |
|---|
| 2026.08.13 | ₩27,747 | ₩27,854 | ₩27,720 | ₩27,787 | +0.14% | 198.2만 |
|---|
| 2026.08.12 | ₩27,747 | ₩27,787 | ₩27,734 | ₩27,734 | -0.05% | 162.3만 |
|---|
| 2026.08.11 | ₩27,734 | ₩27,747 | ₩27,693 | ₩27,707 | -0.10% | 117.9만 |
|---|
| 2026.08.10 | ₩27,707 | ₩27,747 | ₩27,667 | ₩27,693 | -0.05% | 139.3만 |
|---|
| 2026.08.07 | ₩27,613 | ₩27,720 | ₩27,613 | ₩27,707 | +0.34% | 137.5만 |
|---|
| 2026.08.06 | ₩27,573 | ₩27,640 | ₩27,506 | ₩27,560 | -0.05% | 297.1만 |
|---|
| 2026.08.05 | ₩27,640 | ₩27,693 | ₩27,613 | ₩27,653 | +0.05% | 159.3만 |
|---|
| 2026.08.04 | ₩27,600 | ₩27,693 | ₩27,573 | ₩27,680 | +0.29% | 229.6만 |
|---|
| 2026.08.03 | ₩27,506 | ₩27,680 | ₩27,479 | ₩27,533 | +0.10% | 186.9만 |
|---|
| 2026.07.31 | ₩27,720 | ₩27,747 | ₩27,573 | ₩27,693 | -0.10% | 149.8만 |
|---|
| 2026.07.30 | ₩27,546 | ₩27,760 | ₩27,506 | ₩27,720 | +0.63% | 209.7만 |
|---|
| 2026.07.29 | ₩27,600 | ₩27,613 | ₩27,452 | ₩27,452 | -0.53% | 216.4만 |
|---|
| 2026.07.28 | ₩27,519 | ₩27,560 | ₩27,412 | ₩27,533 | +0.05% | 181.5만 |
|---|
| 2026.07.27 | ₩27,546 | ₩27,626 | ₩27,466 | ₩27,519 | -0.10% | 110.7만 |
|---|
| 2026.07.24 | ₩27,586 | ₩27,586 | ₩27,466 | ₩27,493 | -0.34% | 204.7만 |
|---|
| 2026.07.23 | ₩27,546 | ₩27,573 | ₩27,493 | ₩27,546 | 0.00% | 151.8만 |
|---|
| 2026.07.22 | ₩27,667 | ₩27,667 | ₩27,560 | ₩27,613 | -0.19% | 138.6만 |
|---|
| 2026.07.21 | ₩27,640 | ₩27,693 | ₩27,613 | ₩27,667 | +0.10% | 131.6만 |
|---|
| 2026.07.20 | ₩27,640 | ₩27,653 | ₩27,546 | ₩27,560 | -0.29% | 157.7만 |
|---|
| 2026.07.17 | ₩27,600 | ₩27,613 | ₩27,519 | ₩27,600 | 0.00% | 336.5만 |
|---|
| 2026.07.16 | ₩27,680 | ₩27,693 | ₩27,613 | ₩27,667 | -0.05% | 191.1만 |
|---|
| 2026.07.15 | ₩27,707 | ₩27,707 | ₩27,600 | ₩27,653 | -0.19% | 155.6만 |
|---|
| 2026.07.14 | ₩27,479 | ₩27,693 | ₩27,479 | ₩27,653 | +0.63% | 206.8만 |
|---|
| 2026.07.13 | ₩27,640 | ₩27,667 | ₩27,586 | ₩27,600 | -0.15% | 143.9만 |
|---|
| 2026.07.10 | ₩27,667 | ₩27,667 | ₩27,586 | ₩27,626 | -0.15% | 156.2만 |
|---|
| 2026.07.09 | ₩27,600 | ₩27,640 | ₩27,586 | ₩27,640 | +0.15% | 174.6만 |
|---|
| 2026.07.08 | ₩27,546 | ₩27,573 | ₩27,479 | ₩27,560 | +0.05% | 137.5만 |
|---|
| 2026.07.07 | ₩27,600 | ₩27,600 | ₩27,506 | ₩27,546 | -0.19% | 182.3만 |
|---|
| 2026.07.06 | ₩27,626 | ₩27,626 | ₩27,506 | ₩27,586 | -0.15% | 165.4만 |
|---|
| 2026.07.02 | ₩27,613 | ₩27,626 | ₩27,479 | ₩27,506 | -0.39% | 214.9만 |
|---|
| 2026.07.01 | ₩27,653 | ₩27,734 | ₩27,533 | ₩27,533 | -0.44% | 282.1만 |
|---|
| 2026.06.30 | ₩27,747 | ₩27,881 | ₩27,680 | ₩27,827 | +0.29% | 228.3만 |
|---|
| 2026.06.29 | ₩27,760 | ₩27,760 | ₩27,573 | ₩27,720 | -0.14% | 131.9만 |
|---|
| 2026.06.26 | ₩27,640 | ₩27,693 | ₩27,613 | ₩27,667 | +0.10% | 330만 |
|---|
| 2026.06.25 | ₩27,640 | ₩27,653 | ₩27,533 | ₩27,640 | 0.00% | 150.9만 |
|---|
| 2026.06.24 | ₩27,680 | ₩27,680 | ₩27,560 | ₩27,586 | -0.34% | 181.5만 |
|---|
| 2026.06.23 | ₩27,747 | ₩27,827 | ₩27,613 | ₩27,626 | -0.43% | 160만 |
|---|
| 2026.06.22 | ₩27,774 | ₩27,814 | ₩27,693 | ₩27,720 | -0.19% | 136.4만 |
|---|
| 2026.06.18 | ₩27,774 | ₩27,774 | ₩27,613 | ₩27,760 | -0.05% | 184.2만 |
|---|
| 2026.06.17 | ₩27,787 | ₩27,800 | ₩27,613 | ₩27,667 | -0.43% | 133.4만 |
|---|
| 2026.06.16 | ₩27,787 | ₩27,800 | ₩27,680 | ₩27,680 | -0.39% | 119.8만 |
|---|
| 2026.06.15 | ₩27,707 | ₩27,774 | ₩27,667 | ₩27,720 | +0.05% | 115.8만 |
|---|
| 2026.06.12 | ₩27,680 | ₩27,800 | ₩27,399 | ₩27,640 | -0.15% | 145.6만 |
|---|
| 2026.06.11 | ₩27,613 | ₩27,667 | ₩27,439 | ₩27,653 | +0.15% | 111.4만 |
|---|
| 2026.06.10 | ₩27,626 | ₩28,095 | ₩27,466 | ₩27,506 | -0.44% | 153.1만 |
|---|
| 2026.06.09 | ₩27,667 | ₩27,680 | ₩27,479 | ₩27,586 | -0.29% | 158.6만 |
|---|
| 2026.06.08 | ₩27,640 | ₩27,640 | ₩27,506 | ₩27,573 | -0.24% | 139.9만 |
|---|
| 2026.06.05 | ₩27,707 | ₩27,720 | ₩27,493 | ₩27,586 | -0.43% | 96.6만 |
|---|
| 2026.06.04 | ₩27,667 | ₩27,774 | ₩27,613 | ₩27,774 | +0.39% | 125.2만 |
|---|
| 2026.06.03 | ₩27,693 | ₩27,747 | ₩27,613 | ₩27,667 | -0.10% | 206.8만 |
|---|
| 2026.06.02 | ₩27,626 | ₩27,787 | ₩27,600 | ₩27,707 | +0.29% | 197.4만 |
|---|
| 2026.06.01 | ₩27,747 | ₩27,854 | ₩27,653 | ₩27,667 | -0.29% | 161.2만 |
|---|
| 2026.05.29 | ₩27,961 | ₩28,068 | ₩27,881 | ₩27,988 | +0.10% | 166.2만 |
|---|
| 2026.05.28 | ₩27,921 | ₩27,974 | ₩27,854 | ₩27,961 | +0.14% | 137.9만 |
|---|
| 2026.05.27 | ₩27,974 | ₩28,108 | ₩27,854 | ₩27,934 | -0.14% | 141.7만 |
|---|
| 2026.05.26 | ₩27,974 | ₩28,001 | ₩27,841 | ₩27,934 | -0.14% | 171만 |
|---|
| 2026.05.22 | ₩27,894 | ₩28,001 | ₩27,800 | ₩28,001 | +0.38% | 132.1만 |
|---|
| 2026.05.21 | ₩27,894 | ₩27,948 | ₩27,707 | ₩27,814 | -0.29% | 223.4만 |
|---|
| 2026.05.20 | ₩27,827 | ₩27,921 | ₩27,760 | ₩27,854 | +0.10% | 134만 |
|---|
| 2026.05.19 | ₩27,774 | ₩27,908 | ₩27,680 | ₩27,908 | +0.48% | 148.7만 |
|---|
| 2026.05.18 | ₩27,760 | ₩27,908 | ₩27,707 | ₩27,867 | +0.39% | 126.7만 |
|---|
| 2026.05.15 | ₩27,787 | ₩27,934 | ₩27,693 | ₩27,734 | -0.19% | 79.7만 |
|---|
| 2026.05.14 | ₩27,760 | ₩27,908 | ₩27,720 | ₩27,787 | +0.10% | 135만 |
|---|
| 2026.05.13 | ₩27,827 | ₩27,894 | ₩27,707 | ₩27,800 | -0.10% | 177.7만 |
|---|
| 2026.05.12 | ₩27,800 | ₩27,894 | ₩27,667 | ₩27,814 | +0.05% | 115.4만 |
|---|
| 2026.05.11 | ₩27,800 | ₩27,881 | ₩27,734 | ₩27,787 | -0.05% | 82.2만 |
|---|
| 2026.05.08 | ₩27,707 | ₩27,867 | ₩27,707 | ₩27,800 | +0.34% | 60.8만 |
|---|
| 2026.05.07 | ₩27,707 | ₩27,867 | ₩27,600 | ₩27,867 | +0.58% | 65.2만 |
|---|
| 2026.05.06 | ₩27,693 | ₩27,827 | ₩27,640 | ₩27,827 | +0.48% | 79.7만 |
|---|
| 2026.05.05 | ₩27,693 | ₩27,787 | ₩27,640 | ₩27,787 | +0.34% | 88.3만 |
|---|
| 2026.05.04 | ₩27,774 | ₩27,814 | ₩27,600 | ₩27,814 | +0.14% | 111.3만 |
|---|
| 2026.05.01 | ₩27,774 | ₩28,041 | ₩27,640 | ₩27,653 | -0.43% | 107.4만 |
|---|
| 2026.04.30 | ₩27,908 | ₩28,001 | ₩27,760 | ₩27,881 | -0.10% | 114.6만 |
|---|
| 2026.04.29 | ₩27,814 | ₩28,001 | ₩27,814 | ₩27,841 | +0.10% | 54.5만 |
|---|
| 2026.04.28 | ₩27,800 | ₩28,001 | ₩27,774 | ₩27,774 | -0.10% | 68만 |
|---|
| 2026.04.27 | ₩27,841 | ₩27,961 | ₩27,774 | ₩27,774 | -0.24% | 68.8만 |
|---|
| 2026.04.24 | ₩27,841 | ₩27,934 | ₩27,693 | ₩27,787 | -0.19% | 113.1만 |
|---|
| 2026.04.23 | ₩27,760 | ₩27,908 | ₩27,653 | ₩27,867 | +0.39% | 144만 |
|---|
| 2026.04.22 | ₩27,827 | ₩27,894 | ₩27,747 | ₩27,814 | -0.05% | 115.5만 |
|---|
| 2026.04.21 | ₩27,827 | ₩27,908 | ₩27,707 | ₩27,747 | -0.29% | 58만 |
|---|
| 2026.04.20 | ₩27,854 | ₩27,894 | ₩27,720 | ₩27,760 | -0.34% | 49.1만 |
|---|
| 2026.04.17 | ₩27,881 | ₩27,881 | ₩27,680 | ₩27,814 | -0.24% | 71.1만 |
|---|
| 2026.04.16 | ₩27,854 | ₩27,867 | ₩27,667 | ₩27,734 | -0.43% | 67만 |
|---|
| 2026.04.15 | ₩27,787 | ₩27,988 | ₩27,667 | ₩27,747 | -0.14% | 56만 |
|---|
| 2026.04.14 | ₩28,028 | ₩28,028 | ₩27,613 | ₩27,653 | -1.34% | 83.2만 |
|---|
| 2026.04.13 | ₩27,948 | ₩27,948 | ₩27,707 | ₩27,814 | -0.48% | 22.1만 |
|---|
| 2026.04.10 | ₩27,934 | ₩27,934 | ₩27,707 | ₩27,720 | -0.77% | 28.6만 |
|---|
| 2026.04.09 | ₩27,827 | ₩27,854 | ₩27,600 | ₩27,734 | -0.34% | 45.1만 |
|---|
| 2026.04.08 | ₩27,800 | ₩27,800 | ₩27,600 | ₩27,693 | -0.39% | 37.1만 |
|---|
| 2026.04.07 | ₩27,305 | ₩27,600 | ₩27,292 | ₩27,439 | +0.49% | 70.2만 |
|---|
| 2026.04.06 | ₩27,439 | ₩27,493 | ₩27,332 | ₩27,345 | -0.34% | 39.8만 |
|---|
| 2026.04.02 | ₩27,426 | ₩27,533 | ₩27,238 | ₩27,533 | +0.39% | 30.3만 |
|---|
| 2026.04.01 | ₩27,493 | ₩27,493 | ₩27,158 | ₩27,265 | -0.83% | 95.2만 |
|---|
| 2026.03.31 | ₩27,506 | ₩27,506 | ₩26,850 | ₩27,278 | -0.83% | 113.2만 |
|---|
| 2026.03.30 | ₩27,252 | ₩27,252 | ₩26,770 | ₩26,823 | -1.57% | 56.5만 |
|---|
| 2026.03.27 | ₩27,238 | ₩27,238 | ₩26,837 | ₩26,930 | -1.13% | 59.4만 |
|---|
| 2026.03.26 | ₩27,386 | ₩27,386 | ₩27,037 | ₩27,037 | -1.27% | 31.5만 |
|---|
| 2026.03.25 | ₩27,212 | ₩27,305 | ₩27,158 | ₩27,198 | -0.05% | 17만 |
|---|
| 2026.03.24 | ₩27,332 | ₩27,332 | ₩27,078 | ₩27,158 | -0.64% | 32.2만 |
|---|
| 2026.03.23 | ₩27,104 | ₩27,198 | ₩26,930 | ₩27,118 | +0.05% | 23.8만 |
|---|
| 2026.03.20 | ₩27,332 | ₩27,332 | ₩26,837 | ₩26,917 | -1.52% | 24.4만 |
|---|
| 2026.03.19 | ₩27,104 | ₩27,252 | ₩27,078 | ₩27,238 | +0.49% | 15만 |
|---|
| 2026.03.18 | ₩27,359 | ₩27,412 | ₩27,118 | ₩27,171 | -0.68% | 81.8만 |
|---|
| 2026.03.17 | ₩27,386 | ₩27,399 | ₩27,238 | ₩27,345 | -0.15% | 31.3만 |
|---|
| 2026.03.16 | ₩27,359 | ₩27,359 | ₩27,145 | ₩27,225 | -0.49% | 12.9만 |
|---|
| 2026.03.13 | ₩27,265 | ₩27,265 | ₩26,971 | ₩27,078 | -0.69% | 11.6만 |
|---|
| 2026.03.12 | ₩27,265 | ₩27,265 | ₩26,850 | ₩27,037 | -0.83% | 17.9만 |
|---|
| 2026.03.11 | ₩27,493 | ₩28,256 | ₩26,877 | ₩27,238 | -0.93% | 38.8만 |
|---|
| 2026.03.10 | ₩27,131 | ₩27,185 | ₩26,984 | ₩27,091 | -0.15% | 14.1만 |
|---|
| 2026.03.09 | ₩26,810 | ₩27,774 | ₩26,810 | ₩27,037 | +0.85% | 10.4만 |
|---|
| 2026.03.06 | ₩26,971 | ₩27,212 | ₩26,971 | ₩27,158 | +0.69% | 5.9만 |
|---|
| 2026.03.05 | ₩27,131 | ₩27,225 | ₩27,078 | ₩27,145 | +0.05% | 2.7만 |
|---|
| 2026.03.04 | ₩26,997 | ₩27,359 | ₩26,997 | ₩27,118 | +0.45% | 7.1만 |
|---|
| 2026.03.03 | ₩26,636 | ₩27,104 | ₩26,636 | ₩27,024 | +1.46% | 5.7만 |
|---|
| 2026.03.02 | ₩26,609 | ₩29,273 | ₩26,609 | ₩27,064 | +1.71% | 4.3만 |
|---|
| 2026.02.27 | ₩26,917 | ₩27,760 | ₩26,797 | ₩26,904 | -0.05% | 8.8만 |
|---|
| 2026.02.26 | ₩27,104 | ₩27,292 | ₩26,877 | ₩27,011 | -0.35% | 9만 |
|---|
| 2026.02.25 | ₩26,930 | ₩27,426 | ₩26,877 | ₩26,971 | +0.15% | 1.3만 |
|---|