시장 데이터를 불러오는 중
전체 종목
FT Vest Autocallable Barrier & High Income ETF 과거 주가
FT Vest Autocallable Barrier & High Income ETF · ACYQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Autocallable Barrier & High Income ETF · ACYQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,293 | ₩28,427 | ₩28,132 | ₩28,145 | -0.52% | 22.3만 |
| 2026.10.08 | ₩28,320 | ₩28,320 | ₩28,011 | ₩28,119 | -0.71% | 17.7만 |
| 2026.10.07 | ₩31,605 | ₩32,155 | ₩28,092 | ₩28,226 | -10.69% | 17.9만 |
| 2026.10.06 | ₩28,373 | ₩28,373 | ₩28,199 | ₩28,213 | -0.57% | 10.6만 |
| 2026.10.05 | ₩28,253 | ₩28,253 | ₩28,092 | ₩28,105 | -0.52% | 11.7만 |
| 2026.10.02 | ₩28,762 | ₩28,762 | ₩28,065 | ₩28,159 | -2.10% | 14.6만 |
| 2026.10.01 | ₩27,998 | ₩28,038 | ₩27,958 | ₩28,025 | +0.10% | 10.7만 |
| 2026.09.30 | ₩28,534 | ₩28,534 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,414 |
| ₩28,454 |
| -0.28% |
| 26.4만 |
| 2026.09.29 | ₩28,548 | ₩28,548 | ₩28,427 | ₩28,454 | -0.33% | 15.3만 |
|---|
| 2026.09.28 | ₩28,347 | ₩28,373 | ₩28,239 | ₩28,360 | +0.05% | 9.9만 |
|---|
| 2026.09.25 | ₩28,373 | ₩28,427 | ₩28,320 | ₩28,360 | -0.05% | 11.8만 |
|---|
| 2026.09.24 | ₩28,172 | ₩28,253 | ₩28,092 | ₩28,226 | +0.19% | 10.4만 |
|---|
| 2026.09.23 | ₩28,280 | ₩28,280 | ₩28,159 | ₩28,253 | -0.09% | 8.1만 |
|---|
| 2026.09.22 | ₩28,159 | ₩28,239 | ₩28,065 | ₩28,239 | +0.29% | 10.4만 |
|---|
| 2026.09.21 | ₩28,038 | ₩28,655 | ₩27,958 | ₩28,226 | +0.67% | 25.8만 |
|---|
| 2026.09.18 | ₩27,971 | ₩28,132 | ₩27,891 | ₩28,132 | +0.58% | 4.1만 |
|---|
| 2026.09.17 | ₩28,052 | ₩28,052 | ₩27,864 | ₩27,877 | -0.62% | 8.6만 |
|---|
| 2026.09.16 | ₩27,918 | ₩27,918 | ₩27,783 | ₩27,797 | -0.43% | 8.4만 |
|---|
| 2026.09.15 | ₩27,891 | ₩27,891 | ₩27,743 | ₩27,757 | -0.48% | 6.1만 |
|---|
| 2026.09.14 | ₩27,904 | ₩27,904 | ₩27,609 | ₩27,850 | -0.19% | 9.1만 |
|---|
| 2026.09.11 | ₩28,025 | ₩28,025 | ₩27,904 | ₩27,958 | -0.24% | 8.5만 |
|---|
| 2026.09.10 | ₩27,891 | ₩27,891 | ₩27,663 | ₩27,850 | -0.14% | 7.5만 |
|---|
| 2026.09.09 | ₩27,998 | ₩27,998 | ₩27,850 | ₩27,958 | -0.14% | 11.4만 |
|---|
| 2026.09.08 | ₩28,092 | ₩28,132 | ₩28,011 | ₩28,092 | 0.00% | 12.8만 |
|---|
| 2026.09.04 | ₩28,025 | ₩28,078 | ₩28,025 | ₩28,078 | +0.19% | 7.2만 |
|---|
| 2026.09.03 | ₩28,159 | ₩28,159 | ₩27,743 | ₩27,958 | -0.71% | 34.5만 |
|---|
| 2026.09.02 | ₩27,850 | ₩27,850 | ₩27,716 | ₩27,783 | -0.24% | 13.2만 |
|---|
| 2026.09.01 | ₩27,810 | ₩27,837 | ₩27,649 | ₩27,743 | -0.24% | 7.1만 |
|---|
| 2026.08.31 | ₩28,454 | ₩28,454 | ₩28,199 | ₩28,387 | -0.24% | 21.8만 |
|---|
| 2026.08.28 | ₩28,266 | ₩28,320 | ₩28,186 | ₩28,186 | -0.28% | 5.3만 |
|---|
| 2026.08.27 | ₩28,306 | ₩28,306 | ₩28,199 | ₩28,280 | -0.09% | 4.9만 |
|---|
| 2026.08.26 | ₩28,159 | ₩28,172 | ₩28,052 | ₩28,078 | -0.29% | 9.9만 |
|---|
| 2026.08.25 | ₩28,172 | ₩28,199 | ₩28,078 | ₩28,092 | -0.29% | 4.6만 |
|---|
| 2026.08.24 | ₩28,186 | ₩28,186 | ₩27,958 | ₩28,011 | -0.62% | 8.1만 |
|---|
| 2026.08.21 | ₩28,172 | ₩28,186 | ₩28,011 | ₩28,159 | -0.05% | 5.1만 |
|---|
| 2026.08.20 | ₩28,119 | ₩28,186 | ₩27,944 | ₩27,971 | -0.52% | 10.3만 |
|---|
| 2026.08.19 | ₩28,253 | ₩28,253 | ₩27,918 | ₩28,092 | -0.57% | 12.5만 |
|---|
| 2026.08.18 | ₩28,132 | ₩28,186 | ₩27,998 | ₩28,172 | +0.14% | 6.3만 |
|---|
| 2026.08.17 | ₩28,199 | ₩28,213 | ₩28,078 | ₩28,172 | -0.10% | 3.5만 |
|---|
| 2026.08.14 | ₩27,998 | ₩28,038 | ₩27,958 | ₩28,025 | +0.10% | 3만 |
|---|
| 2026.08.13 | ₩27,958 | ₩28,132 | ₩27,958 | ₩28,065 | +0.38% | 10.1만 |
|---|
| 2026.08.12 | ₩27,998 | ₩27,998 | ₩27,877 | ₩27,931 | -0.24% | 5.7만 |
|---|
| 2026.08.11 | ₩27,636 | ₩27,797 | ₩27,542 | ₩27,797 | +0.58% | 5.5만 |
|---|
| 2026.08.10 | ₩27,636 | ₩27,636 | ₩27,368 | ₩27,368 | -0.97% | 4.4만 |
|---|
| 2026.08.07 | ₩27,448 | ₩27,448 | ₩27,314 | ₩27,395 | -0.20% | 3만 |
|---|
| 2026.08.06 | ₩27,193 | ₩27,301 | ₩27,126 | ₩27,247 | +0.20% | 2.9만 |
|---|
| 2026.08.05 | ₩27,260 | ₩27,260 | ₩27,086 | ₩27,140 | -0.44% | 2만 |
|---|
| 2026.08.04 | ₩27,837 | ₩27,837 | ₩27,100 | ₩27,435 | -1.45% | 3.4만 |
|---|
| 2026.08.03 | ₩26,952 | ₩27,408 | ₩26,671 | ₩27,113 | +0.60% | 4만 |
|---|
| 2026.07.31 | ₩27,167 | ₩27,167 | ₩26,925 | ₩26,992 | -0.64% | 13만 |
|---|
| 2026.07.30 | ₩26,912 | ₩27,086 | ₩26,858 | ₩26,912 | 0.00% | 5.2만 |
|---|
| 2026.07.29 | ₩26,241 | ₩26,429 | ₩26,094 | ₩26,094 | -0.56% | 2.7만 |
|---|
| 2026.07.28 | ₩26,536 | ₩26,536 | ₩26,161 | ₩26,456 | -0.30% | 3.9만 |
|---|
| 2026.07.27 | ₩26,697 | ₩26,764 | ₩26,496 | ₩26,603 | -0.35% | 5.4만 |
|---|
| 2026.07.24 | ₩26,697 | ₩27,220 | ₩26,697 | ₩26,751 | +0.20% | 5.2만 |
|---|
| 2026.07.23 | ₩26,952 | ₩26,979 | ₩26,764 | ₩26,952 | 0.00% | 3.6만 |
|---|
| 2026.07.22 | ₩26,751 | ₩27,086 | ₩26,751 | ₩27,019 | +1.00% | 3.9만 |
|---|
| 2026.07.21 | ₩26,845 | ₩27,100 | ₩26,845 | ₩27,073 | +0.85% | 5.1만 |
|---|
| 2026.07.20 | ₩27,073 | ₩27,073 | ₩26,724 | ₩26,751 | -1.19% | 7만 |
|---|
| 2026.07.17 | ₩26,671 | ₩26,912 | ₩26,644 | ₩26,764 | +0.35% | 2.4만 |
|---|
| 2026.07.16 | ₩27,059 | ₩27,086 | ₩26,764 | ₩26,885 | -0.64% | 14.9만 |
|---|
| 2026.07.15 | ₩27,368 | ₩27,368 | ₩27,006 | ₩27,153 | -0.78% | 8.6만 |
|---|
| 2026.07.14 | ₩27,287 | ₩27,341 | ₩27,033 | ₩27,207 | -0.29% | 12만 |
|---|
| 2026.07.13 | ₩27,180 | ₩27,180 | ₩26,898 | ₩27,033 | -0.54% | 14.2만 |
|---|
| 2026.07.10 | ₩27,180 | ₩27,220 | ₩27,059 | ₩27,180 | 0.00% | 3.8만 |
|---|
| 2026.07.09 | ₩27,193 | ₩27,220 | ₩27,006 | ₩27,126 | -0.25% | 5.1만 |
|---|
| 2026.07.08 | ₩26,805 | ₩27,180 | ₩26,724 | ₩26,898 | +0.35% | 12.3만 |
|---|
| 2026.07.07 | ₩26,724 | ₩27,086 | ₩26,590 | ₩26,818 | +0.35% | 6.3만 |
|---|
| 2026.07.06 | ₩27,207 | ₩27,207 | ₩26,992 | ₩27,073 | -0.49% | 13만 |
|---|
| 2026.07.02 | ₩29,460 | ₩29,460 | ₩27,046 | ₩27,167 | -7.78% | 24.1만 |
|---|
| 2026.07.01 | ₩27,274 | ₩27,395 | ₩27,193 | ₩27,328 | +0.20% | 8.7만 |
|---|
| 2026.06.30 | ₩27,260 | ₩27,274 | ₩26,992 | ₩27,207 | -0.20% | 3.9만 |
|---|
| 2026.06.29 | ₩27,073 | ₩27,274 | ₩27,006 | ₩27,167 | +0.35% | 6.8만 |
|---|
| 2026.06.26 | ₩27,046 | ₩27,073 | ₩26,952 | ₩26,952 | -0.35% | 22.1만 |
|---|
| 2026.06.25 | ₩27,019 | ₩28,159 | ₩26,751 | ₩26,952 | -0.25% | 7만 |
|---|
| 2026.06.24 | ₩27,086 | ₩28,065 | ₩26,496 | ₩26,831 | -0.94% | 10.6만 |
|---|