시장 데이터를 불러오는 중
전체 종목
FT Vest Laddered Autocallable Barrier & Resilient Income ETF 과거 주가
FT Vest Laddered Autocallable Barrier & Resilient Income ETF · ACYS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Laddered Autocallable Barrier & Resilient Income ETF · ACYS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,311 | ₩27,418 | ₩27,311 | ₩27,364 | +0.20% | 32.2만 |
| 2026.10.08 | ₩27,298 | ₩27,391 | ₩27,284 | ₩27,284 | -0.05% | 44.4만 |
| 2026.10.07 | ₩27,391 | ₩27,391 | ₩27,298 | ₩27,324 | -0.24% | 49.2만 |
| 2026.10.06 | ₩27,244 | ₩27,324 | ₩27,191 | ₩27,284 | +0.15% | 65.2만 |
| 2026.10.05 | ₩27,218 | ₩27,338 | ₩27,191 | ₩27,284 | +0.24% | 41.7만 |
| 2026.10.02 | ₩27,364 | ₩27,364 | ₩27,298 | ₩27,311 | -0.19% | 81만 |
| 2026.10.01 | ₩27,324 | ₩27,324 | ₩27,191 | ₩27,231 | -0.34% | 57만 |
| 2026.09.30 | ₩27,471 | ₩27,498 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,444 |
| -0.10% |
| 89.6만 |
| 2026.09.29 | ₩27,351 | ₩27,418 | ₩27,338 | ₩27,364 | +0.05% | 22.4만 |
|---|
| 2026.09.28 | ₩27,444 | ₩27,444 | ₩27,338 | ₩27,338 | -0.39% | 47.1만 |
|---|
| 2026.09.25 | ₩27,351 | ₩27,458 | ₩27,351 | ₩27,364 | +0.05% | 57.8만 |
|---|
| 2026.09.24 | ₩27,311 | ₩27,418 | ₩27,311 | ₩27,351 | +0.15% | 60.4만 |
|---|
| 2026.09.23 | ₩27,351 | ₩27,498 | ₩27,338 | ₩27,364 | +0.05% | 46.3만 |
|---|
| 2026.09.22 | ₩27,471 | ₩27,471 | ₩27,378 | ₩27,404 | -0.24% | 50.5만 |
|---|
| 2026.09.21 | ₩27,444 | ₩27,471 | ₩27,351 | ₩27,458 | +0.05% | 41.3만 |
|---|
| 2026.09.18 | ₩27,418 | ₩27,418 | ₩27,298 | ₩27,391 | -0.10% | 43.4만 |
|---|
| 2026.09.17 | ₩27,378 | ₩27,404 | ₩27,284 | ₩27,404 | +0.10% | 39.7만 |
|---|
| 2026.09.16 | ₩27,271 | ₩27,338 | ₩27,244 | ₩27,244 | -0.10% | 33.5만 |
|---|
| 2026.09.15 | ₩27,164 | ₩27,284 | ₩27,164 | ₩27,231 | +0.25% | 88.2만 |
|---|
| 2026.09.14 | ₩27,324 | ₩27,338 | ₩27,218 | ₩27,218 | -0.39% | 30.3만 |
|---|
| 2026.09.11 | ₩27,351 | ₩27,351 | ₩27,271 | ₩27,311 | -0.15% | 40만 |
|---|
| 2026.09.10 | ₩27,271 | ₩27,378 | ₩27,231 | ₩27,284 | +0.05% | 36.5만 |
|---|
| 2026.09.09 | ₩27,364 | ₩27,378 | ₩27,218 | ₩27,311 | -0.19% | 39.4만 |
|---|
| 2026.09.08 | ₩27,364 | ₩27,364 | ₩27,244 | ₩27,364 | 0.00% | 27만 |
|---|
| 2026.09.04 | ₩27,338 | ₩27,351 | ₩27,218 | ₩27,311 | -0.10% | 85.1만 |
|---|
| 2026.09.03 | ₩27,298 | ₩27,324 | ₩27,231 | ₩27,324 | +0.10% | 73.9만 |
|---|
| 2026.09.02 | ₩27,271 | ₩27,311 | ₩27,218 | ₩27,284 | +0.05% | 27.9만 |
|---|
| 2026.09.01 | ₩27,271 | ₩27,284 | ₩27,164 | ₩27,258 | -0.05% | 41.6만 |
|---|
| 2026.08.31 | ₩27,458 | ₩27,458 | ₩27,364 | ₩27,364 | -0.34% | 33만 |
|---|
| 2026.08.28 | ₩27,458 | ₩27,458 | ₩27,324 | ₩27,404 | -0.19% | 45.6만 |
|---|
| 2026.08.27 | ₩27,431 | ₩27,444 | ₩27,338 | ₩27,418 | -0.05% | 29.6만 |
|---|
| 2026.08.26 | ₩27,391 | ₩27,471 | ₩27,311 | ₩27,471 | +0.29% | 39.5만 |
|---|
| 2026.08.25 | ₩27,511 | ₩27,511 | ₩27,311 | ₩27,391 | -0.44% | 52.1만 |
|---|
| 2026.08.24 | ₩27,498 | ₩27,498 | ₩27,231 | ₩27,338 | -0.58% | 99.8만 |
|---|
| 2026.08.21 | ₩27,364 | ₩27,378 | ₩27,231 | ₩27,311 | -0.19% | 35.3만 |
|---|
| 2026.08.20 | ₩27,271 | ₩27,311 | ₩27,204 | ₩27,204 | -0.24% | 22.9만 |
|---|
| 2026.08.19 | ₩27,378 | ₩27,391 | ₩27,204 | ₩27,364 | -0.05% | 41.8만 |
|---|
| 2026.08.18 | ₩27,404 | ₩27,404 | ₩27,204 | ₩27,324 | -0.29% | 49.4만 |
|---|
| 2026.08.17 | ₩27,404 | ₩27,404 | ₩27,271 | ₩27,364 | -0.15% | 39.4만 |
|---|
| 2026.08.14 | ₩27,444 | ₩27,444 | ₩27,271 | ₩27,351 | -0.34% | 29.6만 |
|---|
| 2026.08.13 | ₩27,351 | ₩27,378 | ₩27,258 | ₩27,351 | 0.00% | 47.8만 |
|---|
| 2026.08.12 | ₩27,071 | ₩27,351 | ₩27,071 | ₩27,324 | +0.94% | 30.1만 |
|---|
| 2026.08.11 | ₩27,338 | ₩27,351 | ₩27,244 | ₩27,311 | -0.10% | 33.3만 |
|---|
| 2026.08.10 | ₩27,311 | ₩27,431 | ₩27,111 | ₩27,284 | -0.10% | 25.5만 |
|---|
| 2026.08.07 | ₩27,364 | ₩27,364 | ₩27,218 | ₩27,284 | -0.29% | 20.5만 |
|---|
| 2026.08.06 | ₩27,204 | ₩27,244 | ₩27,124 | ₩27,204 | 0.00% | 32.9만 |
|---|
| 2026.08.05 | ₩27,244 | ₩27,271 | ₩27,164 | ₩27,218 | -0.10% | 23.3만 |
|---|
| 2026.08.04 | ₩27,258 | ₩27,311 | ₩27,098 | ₩27,298 | +0.15% | 51.9만 |
|---|
| 2026.08.03 | ₩27,178 | ₩27,271 | ₩26,991 | ₩27,191 | +0.05% | 27.3만 |
|---|
| 2026.07.31 | ₩27,351 | ₩27,511 | ₩27,218 | ₩27,298 | -0.20% | 22.3만 |
|---|
| 2026.07.30 | ₩27,178 | ₩27,391 | ₩27,164 | ₩27,338 | +0.59% | 49.3만 |
|---|
| 2026.07.29 | ₩27,178 | ₩27,298 | ₩27,138 | ₩27,191 | +0.05% | 22.5만 |
|---|
| 2026.07.28 | ₩27,218 | ₩27,231 | ₩27,084 | ₩27,231 | +0.05% | 24.4만 |
|---|
| 2026.07.27 | ₩27,258 | ₩27,258 | ₩27,084 | ₩27,191 | -0.24% | 24.9만 |
|---|
| 2026.07.24 | ₩27,271 | ₩27,271 | ₩27,031 | ₩27,084 | -0.68% | 44.9만 |
|---|
| 2026.07.23 | ₩27,218 | ₩27,231 | ₩27,044 | ₩27,084 | -0.49% | 83만 |
|---|
| 2026.07.22 | ₩27,324 | ₩27,324 | ₩27,084 | ₩27,271 | -0.20% | 44.8만 |
|---|
| 2026.07.21 | ₩27,191 | ₩27,324 | ₩27,084 | ₩27,298 | +0.39% | 56.9만 |
|---|
| 2026.07.20 | ₩27,244 | ₩27,244 | ₩27,071 | ₩27,178 | -0.24% | 30.3만 |
|---|
| 2026.07.17 | ₩27,204 | ₩27,244 | ₩27,018 | ₩27,231 | +0.10% | 38.3만 |
|---|
| 2026.07.16 | ₩27,284 | ₩27,298 | ₩27,124 | ₩27,244 | -0.15% | 20.1만 |
|---|
| 2026.07.15 | ₩27,298 | ₩27,324 | ₩27,111 | ₩27,258 | -0.15% | 48.8만 |
|---|
| 2026.07.14 | ₩27,244 | ₩27,298 | ₩27,178 | ₩27,258 | +0.05% | 24.1만 |
|---|
| 2026.07.13 | ₩27,351 | ₩27,351 | ₩27,164 | ₩27,204 | -0.54% | 13.6만 |
|---|
| 2026.07.10 | ₩27,471 | ₩27,471 | ₩27,084 | ₩27,151 | -1.17% | 51만 |
|---|
| 2026.07.09 | ₩27,338 | ₩27,338 | ₩27,098 | ₩27,271 | -0.24% | 26.7만 |
|---|
| 2026.07.08 | ₩27,178 | ₩27,218 | ₩27,018 | ₩27,191 | +0.05% | 14.7만 |
|---|
| 2026.07.07 | ₩27,204 | ₩27,218 | ₩27,018 | ₩27,164 | -0.15% | 24.5만 |
|---|
| 2026.07.06 | ₩27,204 | ₩27,271 | ₩27,151 | ₩27,271 | +0.25% | 50만 |
|---|
| 2026.07.02 | ₩26,831 | ₩27,258 | ₩26,831 | ₩27,204 | +1.39% | 14.1만 |
|---|
| 2026.07.01 | ₩27,191 | ₩27,271 | ₩27,151 | ₩27,151 | -0.15% | 81.3만 |
|---|
| 2026.06.30 | ₩27,338 | ₩27,431 | ₩27,271 | ₩27,391 | +0.20% | 32.4만 |
|---|
| 2026.06.29 | ₩27,404 | ₩27,404 | ₩27,271 | ₩27,324 | -0.29% | 26.5만 |
|---|
| 2026.06.26 | ₩27,231 | ₩27,298 | ₩27,151 | ₩27,244 | +0.05% | 152.8만 |
|---|
| 2026.06.25 | ₩27,271 | ₩27,284 | ₩27,178 | ₩27,191 | -0.29% | 30.9만 |
|---|
| 2026.06.24 | ₩27,218 | ₩27,244 | ₩27,031 | ₩27,151 | -0.24% | 21.3만 |
|---|
| 2026.06.23 | ₩27,218 | ₩27,271 | ₩27,031 | ₩27,231 | +0.05% | 51.5만 |
|---|
| 2026.06.22 | ₩27,298 | ₩27,324 | ₩27,218 | ₩27,298 | 0.00% | 16.5만 |
|---|
| 2026.06.18 | ₩27,298 | ₩27,458 | ₩27,124 | ₩27,324 | +0.10% | 43.9만 |
|---|
| 2026.06.17 | ₩27,631 | ₩28,071 | ₩27,124 | ₩27,271 | -1.30% | 25.1만 |
|---|
| 2026.06.16 | ₩27,311 | ₩27,364 | ₩27,164 | ₩27,271 | -0.15% | 25.1만 |
|---|
| 2026.06.15 | ₩27,311 | ₩27,378 | ₩27,138 | ₩27,258 | -0.20% | 20.4만 |
|---|
| 2026.06.12 | ₩27,231 | ₩27,284 | ₩27,071 | ₩27,178 | -0.20% | 25.9만 |
|---|
| 2026.06.11 | ₩27,191 | ₩27,271 | ₩27,004 | ₩27,271 | +0.29% | 19.9만 |
|---|
| 2026.06.10 | ₩26,911 | ₩27,191 | ₩26,911 | ₩27,178 | +0.99% | 49.2만 |
|---|
| 2026.06.09 | ₩27,244 | ₩27,244 | ₩27,084 | ₩27,138 | -0.39% | 21.8만 |
|---|
| 2026.06.08 | ₩27,218 | ₩27,258 | ₩27,018 | ₩27,218 | 0.00% | 17.5만 |
|---|
| 2026.06.05 | ₩26,911 | ₩27,218 | ₩26,911 | ₩27,164 | +0.94% | 21.7만 |
|---|
| 2026.06.04 | ₩27,231 | ₩27,284 | ₩27,218 | ₩27,258 | +0.10% | 15.4만 |
|---|
| 2026.06.03 | ₩27,244 | ₩27,271 | ₩27,204 | ₩27,231 | -0.05% | 13.4만 |
|---|
| 2026.06.02 | ₩27,311 | ₩27,311 | ₩27,204 | ₩27,244 | -0.24% | 12.6만 |
|---|
| 2026.06.01 | ₩27,231 | ₩27,298 | ₩27,218 | ₩27,284 | +0.20% | 21.6만 |
|---|
| 2026.05.29 | ₩27,258 | ₩27,284 | ₩27,164 | ₩27,244 | -0.05% | 15.6만 |
|---|
| 2026.05.28 | ₩27,231 | ₩27,431 | ₩27,151 | ₩27,218 | -0.05% | 15.6만 |
|---|
| 2026.05.27 | ₩27,231 | ₩27,271 | ₩27,204 | ₩27,231 | 0.00% | 32.1만 |
|---|
| 2026.05.26 | ₩27,218 | ₩27,351 | ₩27,058 | ₩27,231 | +0.05% | 13.1만 |
|---|
| 2026.05.22 | ₩27,204 | ₩27,244 | ₩27,018 | ₩27,178 | -0.10% | 8.4만 |
|---|
| 2026.05.21 | ₩27,191 | ₩27,204 | ₩27,124 | ₩27,164 | -0.10% | 31.8만 |
|---|
| 2026.05.20 | ₩27,178 | ₩27,191 | ₩26,991 | ₩27,111 | -0.25% | 16.8만 |
|---|
| 2026.05.19 | ₩27,124 | ₩27,178 | ₩26,938 | ₩27,138 | +0.05% | 14.2만 |
|---|
| 2026.05.18 | ₩27,111 | ₩27,124 | ₩26,911 | ₩27,071 | -0.15% | 12.5만 |
|---|
| 2026.05.15 | ₩27,071 | ₩27,098 | ₩26,951 | ₩27,084 | +0.05% | 10.6만 |
|---|
| 2026.05.14 | ₩27,178 | ₩27,178 | ₩26,924 | ₩27,124 | -0.20% | 29.4만 |
|---|
| 2026.05.13 | ₩26,911 | ₩27,231 | ₩26,911 | ₩27,111 | +0.74% | 10만 |
|---|
| 2026.05.12 | ₩27,044 | ₩27,084 | ₩26,938 | ₩27,044 | 0.00% | 23.4만 |
|---|
| 2026.05.11 | ₩27,084 | ₩27,124 | ₩27,044 | ₩27,071 | -0.05% | 36.9만 |
|---|
| 2026.05.08 | ₩27,058 | ₩27,124 | ₩27,004 | ₩27,084 | +0.10% | 49.6만 |
|---|
| 2026.05.07 | ₩27,018 | ₩27,031 | ₩26,938 | ₩26,991 | -0.10% | 6.5만 |
|---|
| 2026.05.06 | ₩27,018 | ₩27,071 | ₩26,844 | ₩27,071 | +0.20% | 8.5만 |
|---|
| 2026.05.05 | ₩27,471 | ₩27,471 | ₩26,817 | ₩27,018 | -1.65% | 13.2만 |
|---|
| 2026.05.04 | ₩26,978 | ₩27,031 | ₩26,898 | ₩26,898 | -0.30% | 5.6만 |
|---|
| 2026.05.01 | ₩26,978 | ₩26,991 | ₩26,831 | ₩26,898 | -0.30% | 5.1만 |
|---|
| 2026.04.30 | ₩26,938 | ₩27,004 | ₩26,777 | ₩26,964 | +0.10% | 31.9만 |
|---|
| 2026.04.29 | ₩26,924 | ₩26,924 | ₩26,857 | ₩26,871 | -0.20% | 3.6만 |
|---|
| 2026.04.28 | ₩26,898 | ₩26,938 | ₩26,777 | ₩26,857 | -0.15% | 5만 |
|---|
| 2026.04.27 | ₩26,857 | ₩26,884 | ₩26,791 | ₩26,804 | -0.20% | 5.6만 |
|---|
| 2026.04.24 | ₩26,871 | ₩26,978 | ₩26,777 | ₩26,777 | -0.35% | 3만 |
|---|
| 2026.04.23 | ₩26,831 | ₩27,098 | ₩26,791 | ₩26,791 | -0.15% | 6.8만 |
|---|