시장 데이터를 불러오는 중
전체 종목
FT Vest Laddered U.S. Equity Uncapped Accelerator ETF 과거 주가
FT Vest Laddered U.S. Equity Uncapped Accelerator ETF · BFXU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Laddered U.S. Equity Uncapped Accelerator ETF · BFXU · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩32,219 | ₩32,219 | ₩32,219 | ₩32,219 | 0.00% | 100 |
| 2026.10.08 | ₩31,965 | ₩31,965 | ₩31,965 | ₩31,965 | 0.00% | 100 |
| 2026.10.07 | ₩32,138 | ₩32,138 | ₩32,138 | ₩32,138 | 0.00% | 100 |
| 2026.10.06 | ₩32,299 | ₩32,299 | ₩32,259 | ₩32,259 | -0.12% | 200 |
| 2026.10.05 | ₩32,018 | ₩32,018 | ₩32,018 | ₩32,018 | 0.00% | 100 |
| 2026.10.02 | ₩31,792 | ₩31,792 | ₩31,792 | ₩31,792 | 0.00% | 100 |
| 2026.10.01 | ₩31,538 | ₩31,538 | ₩31,538 | ₩31,538 | 0.00% | 100 |
| 2026.09.30 | ₩31,525 | ₩31,525 | ₩31,525 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,525 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩31,551 | ₩31,551 | ₩31,551 | ₩31,551 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩31,618 | ₩31,618 | ₩31,618 | ₩31,618 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩31,912 | ₩31,912 | ₩31,912 | ₩31,912 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩31,725 | ₩31,725 | ₩31,725 | ₩31,725 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩31,698 | ₩31,698 | ₩31,698 | ₩31,698 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,018 | ₩32,018 | ₩32,018 | ₩32,018 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩32,032 | ₩32,032 | ₩32,032 | ₩32,032 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,378 | ₩31,431 | ₩31,378 | ₩31,431 | +0.17% | 600 |
|---|
| 2026.09.17 | ₩31,378 | ₩31,418 | ₩31,378 | ₩31,418 | +0.13% | 100 |
|---|
| 2026.09.16 | ₩31,245 | ₩31,245 | ₩30,991 | ₩30,991 | -0.81% | 100 |
|---|
| 2026.09.15 | ₩31,191 | ₩31,191 | ₩31,151 | ₩31,151 | -0.13% | 300 |
|---|
| 2026.09.14 | ₩31,285 | ₩31,365 | ₩31,285 | ₩31,365 | +0.26% | 100 |
|---|
| 2026.09.11 | ₩31,525 | ₩31,525 | ₩31,525 | ₩31,525 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩31,351 | ₩31,351 | ₩31,245 | ₩31,245 | -0.34% | 2.1천 |
|---|
| 2026.09.09 | ₩31,538 | ₩31,538 | ₩31,445 | ₩31,445 | -0.30% | 100 |
|---|
| 2026.09.08 | ₩31,712 | ₩31,712 | ₩31,591 | ₩31,591 | -0.38% | 900 |
|---|
| 2026.09.04 | ₩31,818 | ₩31,818 | ₩31,778 | ₩31,778 | -0.13% | 100 |
|---|
| 2026.09.03 | ₩31,952 | ₩31,952 | ₩31,952 | ₩31,952 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩31,578 | ₩31,578 | ₩31,578 | ₩31,578 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩31,378 | ₩31,378 | ₩31,378 | ₩31,378 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩31,672 | ₩31,672 | ₩31,672 | ₩31,672 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩31,778 | ₩31,778 | ₩31,778 | ₩31,778 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,685 | ₩31,885 | ₩31,685 | ₩31,885 | +0.63% | 300 |
|---|
| 2026.08.26 | ₩31,618 | ₩31,618 | ₩31,618 | ₩31,618 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩31,632 | ₩31,632 | ₩31,632 | ₩31,632 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩31,538 | ₩31,538 | ₩31,538 | ₩31,538 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩31,431 | ₩31,645 | ₩31,431 | ₩31,645 | +0.68% | 900 |
|---|
| 2026.08.20 | ₩31,591 | ₩31,591 | ₩31,445 | ₩31,485 | -0.34% | 1.2만 |
|---|
| 2026.08.19 | ₩31,805 | ₩31,805 | ₩31,805 | ₩31,805 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩31,818 | ₩31,818 | ₩31,752 | ₩31,752 | -0.21% | 100 |
|---|
| 2026.08.17 | ₩32,072 | ₩32,072 | ₩32,005 | ₩32,005 | -0.21% | 100 |
|---|
| 2026.08.14 | ₩32,205 | ₩32,205 | ₩32,205 | ₩32,205 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩32,245 | ₩32,245 | ₩32,232 | ₩32,232 | -0.04% | 200 |
|---|
| 2026.08.12 | ₩31,992 | ₩31,992 | ₩31,992 | ₩31,992 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩32,005 | ₩32,005 | ₩31,885 | ₩31,885 | -0.38% | 100 |
|---|
| 2026.08.10 | ₩32,018 | ₩32,018 | ₩32,018 | ₩32,018 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩32,018 | ₩32,018 | ₩32,018 | ₩32,018 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩31,805 | ₩31,805 | ₩31,805 | ₩31,805 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩31,952 | ₩31,952 | ₩31,952 | ₩31,952 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩31,978 | ₩31,978 | ₩31,978 | ₩31,978 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩31,311 | ₩31,311 | ₩31,311 | ₩31,311 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩30,551 | ₩30,858 | ₩30,458 | ₩30,858 | +1.00% | 200 |
|---|
| 2026.07.30 | ₩30,564 | ₩30,564 | ₩30,564 | ₩30,564 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩30,044 | ₩30,044 | ₩30,044 | ₩30,044 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩30,564 | ₩30,564 | ₩30,551 | ₩30,551 | -0.04% | 100 |
|---|
| 2026.07.27 | ₩30,431 | ₩30,471 | ₩30,431 | ₩30,471 | +0.13% | 300 |
|---|
| 2026.07.24 | ₩30,511 | ₩30,511 | ₩30,431 | ₩30,431 | -0.26% | 300 |
|---|
| 2026.07.23 | ₩30,377 | ₩30,444 | ₩30,377 | ₩30,417 | +0.13% | 3천 |
|---|
| 2026.07.22 | ₩30,898 | ₩30,898 | ₩30,898 | ₩30,898 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩30,924 | ₩30,924 | ₩30,924 | ₩30,924 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩30,644 | ₩30,644 | ₩30,644 | ₩30,644 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩30,724 | ₩30,724 | ₩30,724 | ₩30,724 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩31,045 | ₩31,045 | ₩31,045 | ₩31,045 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩31,231 | ₩31,231 | ₩31,231 | ₩31,231 | 0.00% | 200 |
|---|
| 2026.07.14 | ₩31,138 | ₩31,138 | ₩31,138 | ₩31,138 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩31,351 | ₩31,351 | ₩30,991 | ₩30,991 | -1.15% | 400 |
|---|
| 2026.07.10 | ₩31,178 | ₩31,271 | ₩31,178 | ₩31,271 | +0.30% | 100 |
|---|
| 2026.07.09 | ₩31,098 | ₩31,138 | ₩31,085 | ₩31,085 | -0.04% | 200 |
|---|
| 2026.07.08 | ₩30,658 | ₩30,818 | ₩30,658 | ₩30,818 | +0.52% | 1천 |
|---|
| 2026.07.07 | ₩30,964 | ₩30,964 | ₩30,911 | ₩30,911 | -0.17% | 500 |
|---|
| 2026.07.06 | ₩31,098 | ₩31,098 | ₩31,098 | ₩31,098 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩30,778 | ₩30,778 | ₩30,778 | ₩30,778 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩30,844 | ₩30,844 | ₩30,844 | ₩30,844 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩30,938 | ₩30,938 | ₩30,924 | ₩30,924 | -0.04% | 400 |
|---|
| 2026.06.29 | ₩30,578 | ₩30,631 | ₩30,578 | ₩30,631 | +0.17% | 600 |
|---|
| 2026.06.26 | ₩30,177 | ₩30,177 | ₩30,177 | ₩30,177 | 0.00% | 600 |
|---|
| 2026.06.25 | ₩30,257 | ₩30,257 | ₩30,257 | ₩30,257 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩30,284 | ₩30,284 | ₩30,284 | ₩30,284 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩30,524 | ₩30,564 | ₩30,404 | ₩30,404 | -0.39% | 2.8천 |
|---|
| 2026.06.22 | ₩30,844 | ₩30,844 | ₩30,844 | ₩30,844 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩30,978 | ₩30,978 | ₩30,978 | ₩30,978 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩30,591 | ₩30,591 | ₩30,591 | ₩30,591 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩31,071 | ₩31,071 | ₩31,071 | ₩31,071 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩31,258 | ₩31,258 | ₩31,205 | ₩31,205 | -0.17% | 600 |
|---|
| 2026.06.12 | ₩30,618 | ₩30,618 | ₩30,618 | ₩30,618 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩30,057 | ₩30,458 | ₩30,057 | ₩30,458 | +1.33% | 500 |
|---|
| 2026.06.10 | ₩30,217 | ₩30,217 | ₩29,937 | ₩29,937 | -0.93% | 100 |
|---|
| 2026.06.09 | ₩29,964 | ₩30,377 | ₩29,964 | ₩30,377 | +1.38% | 400 |
|---|
| 2026.06.08 | ₩30,538 | ₩30,538 | ₩30,538 | ₩30,538 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩30,511 | ₩30,511 | ₩30,511 | ₩30,511 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩31,405 | ₩31,405 | ₩31,405 | ₩31,405 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩31,285 | ₩31,285 | ₩31,285 | ₩31,285 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩31,551 | ₩31,551 | ₩31,498 | ₩31,498 | -0.17% | 400 |
|---|
| 2026.06.01 | ₩31,458 | ₩31,458 | ₩31,458 | ₩31,458 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩31,378 | ₩31,378 | ₩31,378 | ₩31,378 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩31,125 | ₩31,285 | ₩31,111 | ₩31,285 | +0.51% | 3.5천 |
|---|
| 2026.05.27 | ₩31,085 | ₩31,085 | ₩31,085 | ₩31,085 | 0.00% | 100 |
|---|
| 2026.05.26 | ₩31,258 | ₩31,258 | ₩31,085 | ₩31,085 | -0.55% | 200 |
|---|
| 2026.05.22 | ₩30,844 | ₩30,844 | ₩30,844 | ₩30,844 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩30,698 | ₩30,698 | ₩30,698 | ₩30,698 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩30,644 | ₩30,644 | ₩30,644 | ₩30,644 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩30,297 | ₩30,297 | ₩30,257 | ₩30,257 | -0.13% | 100 |
|---|
| 2026.05.18 | ₩30,498 | ₩30,498 | ₩30,498 | ₩30,498 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩30,738 | ₩30,738 | ₩30,564 | ₩30,564 | -0.56% | 100 |
|---|
| 2026.05.14 | ₩31,004 | ₩31,004 | ₩31,004 | ₩31,004 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩30,751 | ₩30,751 | ₩30,751 | ₩30,751 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩30,404 | ₩30,538 | ₩30,404 | ₩30,538 | +0.44% | 400 |
|---|
| 2026.05.11 | ₩30,551 | ₩30,551 | ₩30,551 | ₩30,551 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩30,471 | ₩30,471 | ₩30,471 | ₩30,471 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩30,271 | ₩30,271 | ₩30,191 | ₩30,191 | -0.26% | 100 |
|---|
| 2026.05.06 | ₩30,257 | ₩30,337 | ₩30,257 | ₩30,337 | +0.26% | 300 |
|---|
| 2026.05.05 | ₩29,844 | ₩29,844 | ₩29,844 | ₩29,844 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩29,604 | ₩29,604 | ₩29,564 | ₩29,564 | -0.14% | 200 |
|---|
| 2026.05.01 | ₩29,737 | ₩29,737 | ₩29,737 | ₩29,737 | 0.00% | 100 |
|---|
| 2026.04.30 | ₩29,630 | ₩29,630 | ₩29,630 | ₩29,630 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩29,243 | ₩29,243 | ₩29,243 | ₩29,243 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩29,283 | ₩29,283 | ₩29,283 | ₩29,283 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩29,457 | ₩29,457 | ₩29,457 | ₩29,457 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩29,404 | ₩29,404 | ₩29,404 | ₩29,404 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩29,110 | ₩29,110 | ₩29,110 | ₩29,110 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩29,203 | ₩29,257 | ₩29,203 | ₩29,257 | +0.18% | 200 |
|---|
| 2026.04.21 | ₩29,283 | ₩29,283 | ₩28,963 | ₩28,963 | -1.09% | 400 |
|---|
| 2026.04.20 | ₩29,150 | ₩29,150 | ₩29,150 | ₩29,150 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩29,230 | ₩29,230 | ₩29,230 | ₩29,230 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩28,843 | ₩28,843 | ₩28,843 | ₩28,843 | 0.00% | 1.9천 |
|---|
| 2026.04.15 | ₩28,737 | ₩28,737 | ₩28,737 | ₩28,737 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩28,470 | ₩28,470 | ₩28,470 | ₩28,470 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩27,736 | ₩28,096 | ₩27,736 | ₩28,096 | +1.30% | 500 |
|---|
| 2026.04.10 | ₩27,816 | ₩27,816 | ₩27,816 | ₩27,816 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩27,883 | ₩27,883 | ₩27,843 | ₩27,843 | -0.14% | 9.7천 |
|---|
| 2026.04.08 | ₩27,616 | ₩27,616 | ₩27,616 | ₩27,616 | 0.00% | 100 |
|---|