시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Buffer & Digital Return ETF - April 과거 주가
FT Vest U.S. Equity Buffer & Digital Return ETF - April · DGAP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Buffer & Digital Return ETF - April · DGAP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,689 | ₩41,849 | ₩41,689 | ₩41,769 | +0.19% | 5.2천 |
| 2026.10.08 | ₩41,716 | ₩41,716 | ₩41,716 | ₩41,716 | 0.00% | 100 |
| 2026.10.07 | ₩41,729 | ₩41,729 | ₩41,729 | ₩41,729 | 0.00% | 100 |
| 2026.10.06 | ₩41,743 | ₩41,743 | ₩41,743 | ₩41,743 | 0.00% | 100 |
| 2026.10.05 | ₩41,689 | ₩41,689 | ₩41,689 | ₩41,689 | 0.00% | 100 |
| 2026.10.02 | ₩41,649 | ₩41,649 | ₩41,649 | ₩41,649 | 0.00% | 100 |
| 2026.10.01 | ₩41,569 | ₩41,569 | ₩41,569 | ₩41,569 | 0.00% | 100 |
| 2026.09.30 | ₩41,583 | ₩41,583 | ₩41,583 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩41,583 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩41,569 | ₩41,569 | ₩41,569 | ₩41,569 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩41,569 | ₩41,569 | ₩41,569 | ₩41,569 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩41,596 | ₩41,596 | ₩41,596 | ₩41,596 | 0.00% | 100 |
|---|
| 2026.09.24 | ₩41,609 | ₩41,623 | ₩41,556 | ₩41,556 | -0.13% | 500 |
|---|
| 2026.09.23 | ₩41,556 | ₩41,556 | ₩41,556 | ₩41,556 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩41,649 | ₩41,649 | ₩41,596 | ₩41,596 | -0.13% | 200 |
|---|
| 2026.09.21 | ₩41,569 | ₩41,569 | ₩41,569 | ₩41,569 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩41,516 | ₩41,529 | ₩41,463 | ₩41,463 | -0.13% | 1.1천 |
|---|
| 2026.09.17 | ₩41,449 | ₩41,449 | ₩41,449 | ₩41,449 | 0.00% | 200 |
|---|
| 2026.09.16 | ₩41,396 | ₩41,396 | ₩41,316 | ₩41,369 | -0.06% | 600 |
|---|
| 2026.09.15 | ₩41,383 | ₩41,383 | ₩41,383 | ₩41,383 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩41,409 | ₩41,409 | ₩41,409 | ₩41,409 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩41,436 | ₩41,436 | ₩41,436 | ₩41,436 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩41,236 | ₩41,356 | ₩41,236 | ₩41,356 | +0.29% | 200 |
|---|
| 2026.09.09 | ₩41,409 | ₩41,409 | ₩41,409 | ₩41,409 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩41,463 | ₩41,463 | ₩41,463 | ₩41,463 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩41,503 | ₩41,569 | ₩41,503 | ₩41,503 | 0.00% | 2.7천 |
|---|
| 2026.09.03 | ₩41,476 | ₩41,476 | ₩41,476 | ₩41,476 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩41,396 | ₩41,396 | ₩41,396 | ₩41,396 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩41,356 | ₩41,356 | ₩41,356 | ₩41,356 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩41,383 | ₩41,383 | ₩41,383 | ₩41,383 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩41,383 | ₩41,383 | ₩41,383 | ₩41,383 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩41,369 | ₩41,369 | ₩41,369 | ₩41,369 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩41,329 | ₩41,329 | ₩41,329 | ₩41,329 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩41,316 | ₩41,316 | ₩41,316 | ₩41,316 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩41,289 | ₩41,289 | ₩41,289 | ₩41,289 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩41,223 | ₩41,289 | ₩41,196 | ₩41,289 | +0.16% | 1.3만 |
|---|
| 2026.08.20 | ₩41,182 | ₩41,236 | ₩41,156 | ₩41,236 | +0.13% | 4.5만 |
|---|
| 2026.08.19 | ₩41,209 | ₩41,276 | ₩41,196 | ₩41,276 | +0.16% | 1.6천 |
|---|
| 2026.08.18 | ₩41,329 | ₩41,329 | ₩41,142 | ₩41,236 | -0.23% | 3.6천 |
|---|
| 2026.08.17 | ₩41,263 | ₩41,263 | ₩41,263 | ₩41,263 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩41,289 | ₩41,289 | ₩41,289 | ₩41,289 | 0.00% | 300 |
|---|
| 2026.08.13 | ₩41,276 | ₩41,276 | ₩41,276 | ₩41,276 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩41,249 | ₩41,249 | ₩41,249 | ₩41,249 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩41,209 | ₩41,209 | ₩41,209 | ₩41,209 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩41,209 | ₩41,209 | ₩41,209 | ₩41,209 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩41,209 | ₩41,209 | ₩41,209 | ₩41,209 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩41,169 | ₩41,169 | ₩41,169 | ₩41,169 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩41,182 | ₩41,182 | ₩41,182 | ₩41,182 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩41,209 | ₩41,209 | ₩41,156 | ₩41,156 | -0.13% | 400 |
|---|
| 2026.08.03 | ₩41,036 | ₩41,036 | ₩41,036 | ₩41,036 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,929 | ₩40,929 | ₩40,929 | ₩40,929 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩40,836 | ₩40,862 | ₩40,809 | ₩40,809 | -0.07% | 900 |
|---|
| 2026.07.29 | ₩40,836 | ₩40,836 | ₩40,662 | ₩40,662 | -0.42% | 3천 |
|---|
| 2026.07.28 | ₩40,796 | ₩40,822 | ₩40,782 | ₩40,782 | -0.03% | 700 |
|---|
| 2026.07.27 | ₩40,809 | ₩40,809 | ₩40,716 | ₩40,742 | -0.16% | 7.2천 |
|---|
| 2026.07.24 | ₩40,742 | ₩40,809 | ₩40,716 | ₩40,716 | -0.07% | 6.5천 |
|---|
| 2026.07.23 | ₩40,716 | ₩40,729 | ₩40,649 | ₩40,649 | -0.16% | 5.3천 |
|---|
| 2026.07.22 | ₩40,902 | ₩40,902 | ₩40,822 | ₩40,822 | -0.20% | 200 |
|---|
| 2026.07.21 | ₩40,836 | ₩40,876 | ₩40,809 | ₩40,809 | -0.07% | 7.5천 |
|---|
| 2026.07.20 | ₩40,742 | ₩40,742 | ₩40,742 | ₩40,742 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩40,742 | ₩40,769 | ₩40,716 | ₩40,716 | -0.07% | 1.5천 |
|---|
| 2026.07.16 | ₩40,889 | ₩40,889 | ₩40,756 | ₩40,822 | -0.16% | 2.3천 |
|---|
| 2026.07.15 | ₩40,809 | ₩40,902 | ₩40,796 | ₩40,849 | +0.10% | 1.5천 |
|---|
| 2026.07.14 | ₩40,822 | ₩40,822 | ₩40,822 | ₩40,822 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩40,702 | ₩40,756 | ₩40,689 | ₩40,756 | +0.13% | 900 |
|---|
| 2026.07.10 | ₩40,769 | ₩40,836 | ₩40,729 | ₩40,836 | +0.16% | 3.3천 |
|---|
| 2026.07.09 | ₩40,662 | ₩40,769 | ₩40,662 | ₩40,769 | +0.26% | 700 |
|---|
| 2026.07.08 | ₩40,836 | ₩40,836 | ₩40,609 | ₩40,662 | -0.42% | 800 |
|---|
| 2026.07.07 | ₩40,649 | ₩40,716 | ₩40,636 | ₩40,716 | +0.16% | 1.5천 |
|---|
| 2026.07.06 | ₩40,702 | ₩40,782 | ₩40,702 | ₩40,769 | +0.16% | 2.5만 |
|---|
| 2026.07.02 | ₩40,662 | ₩40,662 | ₩40,649 | ₩40,662 | 0.00% | 2.1천 |
|---|
| 2026.07.01 | ₩40,742 | ₩40,742 | ₩40,676 | ₩40,676 | -0.16% | 1.4천 |
|---|
| 2026.06.30 | ₩40,689 | ₩40,689 | ₩40,649 | ₩40,649 | -0.10% | 100 |
|---|
| 2026.06.29 | ₩40,556 | ₩40,596 | ₩40,502 | ₩40,596 | +0.10% | 600 |
|---|
| 2026.06.26 | ₩40,449 | ₩40,462 | ₩40,449 | ₩40,462 | +0.03% | 100 |
|---|
| 2026.06.25 | ₩40,436 | ₩40,436 | ₩40,422 | ₩40,422 | -0.03% | 200 |
|---|
| 2026.06.24 | ₩40,542 | ₩40,542 | ₩40,409 | ₩40,409 | -0.33% | 500 |
|---|
| 2026.06.23 | ₩40,409 | ₩40,409 | ₩40,409 | ₩40,409 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩40,542 | ₩40,542 | ₩40,542 | ₩40,542 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩40,609 | ₩40,609 | ₩40,542 | ₩40,542 | -0.16% | 100 |
|---|
| 2026.06.17 | ₩40,422 | ₩40,422 | ₩40,422 | ₩40,422 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩40,636 | ₩40,636 | ₩40,636 | ₩40,636 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩40,716 | ₩40,716 | ₩40,649 | ₩40,649 | -0.16% | 100 |
|---|
| 2026.06.12 | ₩40,476 | ₩40,476 | ₩40,422 | ₩40,422 | -0.13% | 200 |
|---|
| 2026.06.11 | ₩40,236 | ₩40,396 | ₩40,169 | ₩40,396 | +0.40% | 3.5천 |
|---|
| 2026.06.10 | ₩40,249 | ₩40,249 | ₩40,182 | ₩40,182 | -0.17% | 200 |
|---|
| 2026.06.09 | ₩40,289 | ₩40,289 | ₩40,289 | ₩40,289 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩40,382 | ₩40,382 | ₩40,382 | ₩40,382 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩40,556 | ₩40,556 | ₩40,316 | ₩40,316 | -0.59% | 700 |
|---|
| 2026.06.04 | ₩40,609 | ₩40,609 | ₩40,489 | ₩40,556 | -0.13% | 500 |
|---|
| 2026.06.03 | ₩40,529 | ₩40,529 | ₩40,529 | ₩40,529 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩40,649 | ₩40,649 | ₩40,582 | ₩40,582 | -0.16% | 300 |
|---|
| 2026.06.01 | ₩40,649 | ₩40,649 | ₩40,569 | ₩40,569 | -0.20% | 600 |
|---|
| 2026.05.29 | ₩40,662 | ₩40,676 | ₩40,596 | ₩40,596 | -0.16% | 1.1천 |
|---|
| 2026.05.28 | ₩40,542 | ₩40,542 | ₩40,516 | ₩40,516 | -0.07% | 300 |
|---|
| 2026.05.27 | ₩40,489 | ₩40,489 | ₩40,489 | ₩40,489 | 0.00% | 5.2천 |
|---|
| 2026.05.26 | ₩40,569 | ₩40,569 | ₩40,489 | ₩40,542 | -0.07% | 2.4천 |
|---|
| 2026.05.22 | ₩40,409 | ₩40,409 | ₩40,409 | ₩40,409 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩40,262 | ₩40,356 | ₩40,262 | ₩40,316 | +0.13% | 600 |
|---|
| 2026.05.20 | ₩40,316 | ₩40,356 | ₩40,316 | ₩40,316 | 0.00% | 1.8만 |
|---|
| 2026.05.19 | ₩40,222 | ₩40,222 | ₩40,222 | ₩40,222 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩40,289 | ₩40,289 | ₩40,249 | ₩40,249 | -0.10% | 400 |
|---|
| 2026.05.15 | ₩40,209 | ₩40,262 | ₩40,209 | ₩40,222 | +0.03% | 3.4천 |
|---|
| 2026.05.14 | ₩40,302 | ₩40,302 | ₩40,302 | ₩40,302 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩40,249 | ₩40,249 | ₩40,236 | ₩40,236 | -0.03% | 400 |
|---|
| 2026.05.12 | ₩40,249 | ₩40,249 | ₩40,169 | ₩40,169 | -0.20% | 500 |
|---|
| 2026.05.11 | ₩40,316 | ₩40,329 | ₩40,222 | ₩40,222 | -0.23% | 1.4천 |
|---|
| 2026.05.08 | ₩40,276 | ₩40,289 | ₩40,222 | ₩40,222 | -0.13% | 1천 |
|---|
| 2026.05.07 | ₩40,182 | ₩40,222 | ₩40,142 | ₩40,142 | -0.10% | 800 |
|---|
| 2026.05.06 | ₩40,142 | ₩40,209 | ₩40,142 | ₩40,156 | +0.03% | 300 |
|---|
| 2026.05.05 | ₩40,116 | ₩40,116 | ₩40,102 | ₩40,102 | -0.03% | 600 |
|---|
| 2026.05.04 | ₩40,062 | ₩40,062 | ₩39,916 | ₩39,916 | -0.37% | 1천 |
|---|
| 2026.05.01 | ₩40,089 | ₩40,089 | ₩40,022 | ₩40,022 | -0.17% | 200 |
|---|
| 2026.04.30 | ₩39,902 | ₩39,996 | ₩39,876 | ₩39,996 | +0.23% | 500 |
|---|
| 2026.04.29 | ₩39,876 | ₩39,889 | ₩39,862 | ₩39,862 | -0.03% | 3.5천 |
|---|
| 2026.04.28 | ₩39,836 | ₩39,916 | ₩39,836 | ₩39,849 | +0.03% | 4.8만 |
|---|
| 2026.04.27 | ₩39,942 | ₩39,942 | ₩39,782 | ₩39,876 | -0.17% | 5.3천 |
|---|
| 2026.04.24 | ₩39,822 | ₩39,902 | ₩39,822 | ₩39,849 | +0.07% | 8.6천 |
|---|
| 2026.04.23 | ₩39,716 | ₩39,742 | ₩39,716 | ₩39,716 | 0.00% | 1.4천 |
|---|
| 2026.04.22 | ₩39,742 | ₩39,809 | ₩39,729 | ₩39,809 | +0.17% | 400 |
|---|
| 2026.04.21 | ₩39,862 | ₩39,889 | ₩39,716 | ₩39,742 | -0.30% | 1.6만 |
|---|