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 | ₩28,206 | ₩28,340 | ₩28,046 | ₩28,059 | -0.52% | 22.3만 |
| 2026.10.08 | ₩28,233 | ₩28,233 | ₩27,925 | ₩28,032 | -0.71% | 17.7만 |
| 2026.10.07 | ₩31,508 | ₩32,056 | ₩28,006 | ₩28,139 | -10.69% | 17.9만 |
| 2026.10.06 | ₩28,286 | ₩28,286 | ₩28,112 | ₩28,126 | -0.57% | 10.6만 |
| 2026.10.05 | ₩28,166 | ₩28,166 | ₩28,006 | ₩28,019 | -0.52% | 11.7만 |
| 2026.10.02 | ₩28,674 | ₩28,674 | ₩27,979 | ₩28,072 | -2.10% | 14.6만 |
| 2026.10.01 | ₩27,912 | ₩27,952 | ₩27,872 | ₩27,939 | +0.10% | 10.7만 |
| 2026.09.30 | ₩28,447 | ₩28,447 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,366 |
| -0.28% |
| 26.4만 |
| 2026.09.29 | ₩28,460 | ₩28,460 | ₩28,340 | ₩28,366 | -0.33% | 15.3만 |
|---|
| 2026.09.28 | ₩28,260 | ₩28,286 | ₩28,153 | ₩28,273 | +0.05% | 9.9만 |
|---|
| 2026.09.25 | ₩28,286 | ₩28,340 | ₩28,233 | ₩28,273 | -0.05% | 11.8만 |
|---|
| 2026.09.24 | ₩28,086 | ₩28,166 | ₩28,006 | ₩28,139 | +0.19% | 10.4만 |
|---|
| 2026.09.23 | ₩28,193 | ₩28,193 | ₩28,072 | ₩28,166 | -0.09% | 8.1만 |
|---|
| 2026.09.22 | ₩28,072 | ₩28,153 | ₩27,979 | ₩28,153 | +0.29% | 10.4만 |
|---|
| 2026.09.21 | ₩27,952 | ₩28,567 | ₩27,872 | ₩28,139 | +0.67% | 25.8만 |
|---|
| 2026.09.18 | ₩27,885 | ₩28,046 | ₩27,805 | ₩28,046 | +0.58% | 4.1만 |
|---|
| 2026.09.17 | ₩27,965 | ₩27,965 | ₩27,778 | ₩27,792 | -0.62% | 8.6만 |
|---|
| 2026.09.16 | ₩27,832 | ₩27,832 | ₩27,698 | ₩27,711 | -0.43% | 8.4만 |
|---|
| 2026.09.15 | ₩27,805 | ₩27,805 | ₩27,658 | ₩27,671 | -0.48% | 6.1만 |
|---|
| 2026.09.14 | ₩27,818 | ₩27,818 | ₩27,524 | ₩27,765 | -0.19% | 9.1만 |
|---|
| 2026.09.11 | ₩27,939 | ₩27,939 | ₩27,818 | ₩27,872 | -0.24% | 8.5만 |
|---|
| 2026.09.10 | ₩27,805 | ₩27,805 | ₩27,578 | ₩27,765 | -0.14% | 7.5만 |
|---|
| 2026.09.09 | ₩27,912 | ₩27,912 | ₩27,765 | ₩27,872 | -0.14% | 11.4만 |
|---|
| 2026.09.08 | ₩28,006 | ₩28,046 | ₩27,925 | ₩28,006 | 0.00% | 12.8만 |
|---|
| 2026.09.04 | ₩27,939 | ₩27,992 | ₩27,939 | ₩27,992 | +0.19% | 7.2만 |
|---|
| 2026.09.03 | ₩28,072 | ₩28,072 | ₩27,658 | ₩27,872 | -0.71% | 34.5만 |
|---|
| 2026.09.02 | ₩27,765 | ₩27,765 | ₩27,631 | ₩27,698 | -0.24% | 13.2만 |
|---|
| 2026.09.01 | ₩27,725 | ₩27,752 | ₩27,564 | ₩27,658 | -0.24% | 7.1만 |
|---|
| 2026.08.31 | ₩28,366 | ₩28,366 | ₩28,112 | ₩28,300 | -0.24% | 21.8만 |
|---|
| 2026.08.28 | ₩28,179 | ₩28,233 | ₩28,099 | ₩28,099 | -0.28% | 5.3만 |
|---|
| 2026.08.27 | ₩28,219 | ₩28,219 | ₩28,112 | ₩28,193 | -0.09% | 4.9만 |
|---|
| 2026.08.26 | ₩28,072 | ₩28,086 | ₩27,965 | ₩27,992 | -0.29% | 9.9만 |
|---|
| 2026.08.25 | ₩28,086 | ₩28,112 | ₩27,992 | ₩28,006 | -0.29% | 4.6만 |
|---|
| 2026.08.24 | ₩28,099 | ₩28,099 | ₩27,872 | ₩27,925 | -0.62% | 8.1만 |
|---|
| 2026.08.21 | ₩28,086 | ₩28,099 | ₩27,925 | ₩28,072 | -0.05% | 5.1만 |
|---|
| 2026.08.20 | ₩28,032 | ₩28,099 | ₩27,858 | ₩27,885 | -0.52% | 10.3만 |
|---|
| 2026.08.19 | ₩28,166 | ₩28,166 | ₩27,832 | ₩28,006 | -0.57% | 12.5만 |
|---|
| 2026.08.18 | ₩28,046 | ₩28,099 | ₩27,912 | ₩28,086 | +0.14% | 6.3만 |
|---|
| 2026.08.17 | ₩28,112 | ₩28,126 | ₩27,992 | ₩28,086 | -0.10% | 3.5만 |
|---|
| 2026.08.14 | ₩27,912 | ₩27,952 | ₩27,872 | ₩27,939 | +0.10% | 3만 |
|---|
| 2026.08.13 | ₩27,872 | ₩28,046 | ₩27,872 | ₩27,979 | +0.38% | 10.1만 |
|---|
| 2026.08.12 | ₩27,912 | ₩27,912 | ₩27,792 | ₩27,845 | -0.24% | 5.7만 |
|---|
| 2026.08.11 | ₩27,551 | ₩27,711 | ₩27,457 | ₩27,711 | +0.58% | 5.5만 |
|---|
| 2026.08.10 | ₩27,551 | ₩27,551 | ₩27,284 | ₩27,284 | -0.97% | 4.4만 |
|---|
| 2026.08.07 | ₩27,364 | ₩27,364 | ₩27,230 | ₩27,310 | -0.20% | 3만 |
|---|
| 2026.08.06 | ₩27,110 | ₩27,217 | ₩27,043 | ₩27,163 | +0.20% | 2.9만 |
|---|
| 2026.08.05 | ₩27,177 | ₩27,177 | ₩27,003 | ₩27,056 | -0.44% | 2만 |
|---|
| 2026.08.04 | ₩27,752 | ₩27,752 | ₩27,016 | ₩27,351 | -1.45% | 3.4만 |
|---|
| 2026.08.03 | ₩26,869 | ₩27,324 | ₩26,589 | ₩27,030 | +0.60% | 4만 |
|---|
| 2026.07.31 | ₩27,083 | ₩27,083 | ₩26,843 | ₩26,909 | -0.64% | 13만 |
|---|
| 2026.07.30 | ₩26,829 | ₩27,003 | ₩26,776 | ₩26,829 | 0.00% | 5.2만 |
|---|
| 2026.07.29 | ₩26,161 | ₩26,348 | ₩26,014 | ₩26,014 | -0.56% | 2.7만 |
|---|
| 2026.07.28 | ₩26,455 | ₩26,455 | ₩26,081 | ₩26,375 | -0.30% | 3.9만 |
|---|
| 2026.07.27 | ₩26,615 | ₩26,682 | ₩26,415 | ₩26,522 | -0.35% | 5.4만 |
|---|
| 2026.07.24 | ₩26,615 | ₩27,137 | ₩26,615 | ₩26,669 | +0.20% | 5.2만 |
|---|
| 2026.07.23 | ₩26,869 | ₩26,896 | ₩26,682 | ₩26,869 | 0.00% | 3.6만 |
|---|
| 2026.07.22 | ₩26,669 | ₩27,003 | ₩26,669 | ₩26,936 | +1.00% | 3.9만 |
|---|
| 2026.07.21 | ₩26,762 | ₩27,016 | ₩26,762 | ₩26,990 | +0.85% | 5.1만 |
|---|
| 2026.07.20 | ₩26,990 | ₩26,990 | ₩26,642 | ₩26,669 | -1.19% | 7만 |
|---|
| 2026.07.17 | ₩26,589 | ₩26,829 | ₩26,562 | ₩26,682 | +0.35% | 2.4만 |
|---|
| 2026.07.16 | ₩26,976 | ₩27,003 | ₩26,682 | ₩26,802 | -0.64% | 14.9만 |
|---|
| 2026.07.15 | ₩27,284 | ₩27,284 | ₩26,923 | ₩27,070 | -0.78% | 8.6만 |
|---|
| 2026.07.14 | ₩27,203 | ₩27,257 | ₩26,949 | ₩27,123 | -0.29% | 12만 |
|---|
| 2026.07.13 | ₩27,097 | ₩27,097 | ₩26,816 | ₩26,949 | -0.54% | 14.2만 |
|---|
| 2026.07.10 | ₩27,097 | ₩27,137 | ₩26,976 | ₩27,097 | 0.00% | 3.8만 |
|---|
| 2026.07.09 | ₩27,110 | ₩27,137 | ₩26,923 | ₩27,043 | -0.25% | 5.1만 |
|---|
| 2026.07.08 | ₩26,722 | ₩27,097 | ₩26,642 | ₩26,816 | +0.35% | 12.3만 |
|---|
| 2026.07.07 | ₩26,642 | ₩27,003 | ₩26,508 | ₩26,736 | +0.35% | 6.3만 |
|---|
| 2026.07.06 | ₩27,123 | ₩27,123 | ₩26,909 | ₩26,990 | -0.49% | 13만 |
|---|
| 2026.07.02 | ₩29,369 | ₩29,369 | ₩26,963 | ₩27,083 | -7.78% | 24.1만 |
|---|
| 2026.07.01 | ₩27,190 | ₩27,310 | ₩27,110 | ₩27,244 | +0.20% | 8.7만 |
|---|
| 2026.06.30 | ₩27,177 | ₩27,190 | ₩26,909 | ₩27,123 | -0.20% | 3.9만 |
|---|
| 2026.06.29 | ₩26,990 | ₩27,190 | ₩26,923 | ₩27,083 | +0.35% | 6.8만 |
|---|
| 2026.06.26 | ₩26,963 | ₩26,990 | ₩26,869 | ₩26,869 | -0.35% | 22.1만 |
|---|
| 2026.06.25 | ₩26,936 | ₩28,072 | ₩26,669 | ₩26,869 | -0.25% | 7만 |
|---|
| 2026.06.24 | ₩27,003 | ₩27,979 | ₩26,415 | ₩26,749 | -0.94% | 10.6만 |
|---|