시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Buffer & Digital Return ETF - July 과거 주가
FT Vest U.S. Equity Buffer & Digital Return ETF - July · DGJL · 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 - July · DGJL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,978 | ₩40,978 | ₩40,978 | ₩40,978 | 0.00% | 100 |
| 2026.10.08 | ₩40,924 | ₩40,924 | ₩40,924 | ₩40,924 | 0.00% | 100 |
| 2026.10.07 | ₩40,978 | ₩40,991 | ₩40,978 | ₩40,991 | +0.03% | 1.9천 |
| 2026.10.06 | ₩41,005 | ₩41,005 | ₩40,991 | ₩40,991 | -0.03% | 700 |
| 2026.10.05 | ₩40,897 | ₩40,911 | ₩40,897 | ₩40,911 | +0.03% | 200 |
| 2026.10.02 | ₩40,897 | ₩40,897 | ₩40,857 | ₩40,857 | -0.10% | 200 |
| 2026.10.01 | ₩40,790 | ₩40,790 | ₩40,790 | ₩40,790 | 0.00% | 100 |
| 2026.09.30 | ₩40,804 | ₩40,804 | ₩40,804 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,804 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,777 | ₩40,777 | ₩40,777 | ₩40,777 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,750 | ₩40,804 | ₩40,750 | ₩40,804 | +0.13% | 1.3천 |
|---|
| 2026.09.25 | ₩40,763 | ₩40,844 | ₩40,763 | ₩40,844 | +0.20% | 100 |
|---|
| 2026.09.24 | ₩40,737 | ₩40,763 | ₩40,737 | ₩40,763 | +0.07% | 700 |
|---|
| 2026.09.23 | ₩40,763 | ₩40,763 | ₩40,763 | ₩40,763 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩40,844 | ₩40,844 | ₩40,830 | ₩40,830 | -0.03% | 600 |
|---|
| 2026.09.21 | ₩40,804 | ₩40,804 | ₩40,804 | ₩40,804 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,669 | ₩40,683 | ₩40,656 | ₩40,683 | +0.03% | 600 |
|---|
| 2026.09.17 | ₩40,669 | ₩40,669 | ₩40,669 | ₩40,669 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,509 | ₩40,509 | ₩40,509 | ₩40,509 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,576 | ₩40,576 | ₩40,576 | ₩40,576 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩40,629 | ₩40,629 | ₩40,629 | ₩40,629 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩40,643 | ₩40,643 | ₩40,643 | ₩40,643 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,576 | ₩40,576 | ₩40,549 | ₩40,549 | -0.07% | 7.3천 |
|---|
| 2026.09.09 | ₩40,656 | ₩40,669 | ₩40,643 | ₩40,669 | +0.03% | 1.9천 |
|---|
| 2026.09.08 | ₩40,723 | ₩40,723 | ₩40,683 | ₩40,683 | -0.10% | 900 |
|---|
| 2026.09.04 | ₩40,763 | ₩40,790 | ₩40,737 | ₩40,737 | -0.07% | 4천 |
|---|
| 2026.09.03 | ₩40,763 | ₩40,763 | ₩40,763 | ₩40,763 | 0.00% | 1.7천 |
|---|
| 2026.09.02 | ₩40,643 | ₩40,656 | ₩40,643 | ₩40,656 | +0.03% | 200 |
|---|
| 2026.09.01 | ₩40,602 | ₩40,602 | ₩40,535 | ₩40,549 | -0.13% | 1.5천 |
|---|
| 2026.08.31 | ₩40,616 | ₩40,616 | ₩40,616 | ₩40,616 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩40,669 | ₩40,669 | ₩40,589 | ₩40,589 | -0.20% | 1.3천 |
|---|
| 2026.08.27 | ₩40,629 | ₩40,629 | ₩40,616 | ₩40,616 | -0.03% | 200 |
|---|
| 2026.08.26 | ₩40,737 | ₩40,737 | ₩40,549 | ₩40,549 | -0.46% | 2.5천 |
|---|
| 2026.08.25 | ₩40,482 | ₩40,562 | ₩40,482 | ₩40,562 | +0.20% | 1.2만 |
|---|
| 2026.08.24 | ₩40,468 | ₩40,468 | ₩40,468 | ₩40,468 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩40,495 | ₩40,495 | ₩40,495 | ₩40,495 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,442 | ₩40,495 | ₩40,442 | ₩40,442 | 0.00% | 700 |
|---|
| 2026.08.19 | ₩40,482 | ₩40,509 | ₩40,482 | ₩40,495 | +0.03% | 300 |
|---|
| 2026.08.18 | ₩40,428 | ₩40,482 | ₩40,428 | ₩40,442 | +0.03% | 1.7천 |
|---|
| 2026.08.17 | ₩40,495 | ₩40,495 | ₩40,495 | ₩40,495 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,522 | ₩40,522 | ₩40,522 | ₩40,522 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,509 | ₩40,509 | ₩40,509 | ₩40,509 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,549 | ₩40,549 | ₩40,428 | ₩40,455 | -0.23% | 2.2천 |
|---|
| 2026.08.11 | ₩40,415 | ₩40,415 | ₩40,415 | ₩40,415 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩40,428 | ₩40,428 | ₩40,428 | ₩40,428 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩40,656 | ₩40,656 | ₩40,428 | ₩40,428 | -0.56% | 1.3천 |
|---|
| 2026.08.06 | ₩40,415 | ₩40,415 | ₩40,415 | ₩40,415 | 0.00% | 1.7천 |
|---|
| 2026.08.05 | ₩40,388 | ₩40,388 | ₩40,388 | ₩40,388 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,442 | ₩40,442 | ₩40,428 | ₩40,428 | -0.03% | 5.9천 |
|---|
| 2026.08.03 | ₩40,227 | ₩40,227 | ₩40,227 | ₩40,227 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,281 | ₩40,281 | ₩39,972 | ₩40,106 | -0.43% | 2.9천 |
|---|
| 2026.07.30 | ₩39,972 | ₩39,972 | ₩39,972 | ₩39,972 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,160 | ₩40,160 | ₩39,771 | ₩39,771 | -0.97% | 700 |
|---|
| 2026.07.28 | ₩39,999 | ₩39,999 | ₩39,932 | ₩39,932 | -0.17% | 1천 |
|---|
| 2026.07.27 | ₩40,012 | ₩40,012 | ₩39,852 | ₩39,878 | -0.34% | 4.1천 |
|---|
| 2026.07.24 | ₩39,905 | ₩39,905 | ₩39,825 | ₩39,825 | -0.20% | 6.3천 |
|---|
| 2026.07.23 | ₩39,986 | ₩39,986 | ₩39,744 | ₩39,771 | -0.54% | 2.1만 |
|---|
| 2026.07.22 | ₩39,972 | ₩39,999 | ₩39,945 | ₩39,945 | -0.07% | 2.9천 |
|---|
| 2026.07.21 | ₩39,945 | ₩39,986 | ₩39,932 | ₩39,986 | +0.10% | 7.1천 |
|---|
| 2026.07.20 | ₩39,945 | ₩40,026 | ₩39,945 | ₩39,959 | +0.03% | 1.8만 |
|---|