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 | ₩40,806 | ₩40,806 | ₩40,806 | ₩40,806 | 0.00% | 100 |
| 2026.10.08 | ₩40,752 | ₩40,752 | ₩40,752 | ₩40,752 | 0.00% | 100 |
| 2026.10.07 | ₩40,806 | ₩40,819 | ₩40,806 | ₩40,819 | +0.03% | 1.9천 |
| 2026.10.06 | ₩40,833 | ₩40,833 | ₩40,819 | ₩40,819 | -0.03% | 700 |
| 2026.10.05 | ₩40,726 | ₩40,739 | ₩40,726 | ₩40,739 | +0.03% | 200 |
| 2026.10.02 | ₩40,726 | ₩40,726 | ₩40,686 | ₩40,686 | -0.10% | 200 |
| 2026.10.01 | ₩40,619 | ₩40,619 | ₩40,619 | ₩40,619 | 0.00% | 100 |
| 2026.09.30 | ₩40,632 | ₩40,632 | ₩40,632 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,632 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,606 | ₩40,606 | ₩40,606 | ₩40,606 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,579 | ₩40,632 | ₩40,579 | ₩40,632 | +0.13% | 1.3천 |
|---|
| 2026.09.25 | ₩40,592 | ₩40,672 | ₩40,592 | ₩40,672 | +0.20% | 100 |
|---|
| 2026.09.24 | ₩40,566 | ₩40,592 | ₩40,566 | ₩40,592 | +0.07% | 700 |
|---|
| 2026.09.23 | ₩40,592 | ₩40,592 | ₩40,592 | ₩40,592 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩40,672 | ₩40,672 | ₩40,659 | ₩40,659 | -0.03% | 600 |
|---|
| 2026.09.21 | ₩40,632 | ₩40,632 | ₩40,632 | ₩40,632 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,499 | ₩40,512 | ₩40,485 | ₩40,512 | +0.03% | 600 |
|---|
| 2026.09.17 | ₩40,499 | ₩40,499 | ₩40,499 | ₩40,499 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,339 | ₩40,339 | ₩40,339 | ₩40,339 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,405 | ₩40,405 | ₩40,405 | ₩40,405 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩40,459 | ₩40,459 | ₩40,459 | ₩40,459 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩40,472 | ₩40,472 | ₩40,472 | ₩40,472 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,405 | ₩40,405 | ₩40,379 | ₩40,379 | -0.07% | 7.3천 |
|---|
| 2026.09.09 | ₩40,485 | ₩40,499 | ₩40,472 | ₩40,499 | +0.03% | 1.9천 |
|---|
| 2026.09.08 | ₩40,552 | ₩40,552 | ₩40,512 | ₩40,512 | -0.10% | 900 |
|---|
| 2026.09.04 | ₩40,592 | ₩40,619 | ₩40,566 | ₩40,566 | -0.07% | 4천 |
|---|
| 2026.09.03 | ₩40,592 | ₩40,592 | ₩40,592 | ₩40,592 | 0.00% | 1.7천 |
|---|
| 2026.09.02 | ₩40,472 | ₩40,485 | ₩40,472 | ₩40,485 | +0.03% | 200 |
|---|
| 2026.09.01 | ₩40,432 | ₩40,432 | ₩40,365 | ₩40,379 | -0.13% | 1.5천 |
|---|
| 2026.08.31 | ₩40,445 | ₩40,445 | ₩40,445 | ₩40,445 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩40,499 | ₩40,499 | ₩40,419 | ₩40,419 | -0.20% | 1.3천 |
|---|
| 2026.08.27 | ₩40,459 | ₩40,459 | ₩40,445 | ₩40,445 | -0.03% | 200 |
|---|
| 2026.08.26 | ₩40,566 | ₩40,566 | ₩40,379 | ₩40,379 | -0.46% | 2.5천 |
|---|
| 2026.08.25 | ₩40,312 | ₩40,392 | ₩40,312 | ₩40,392 | +0.20% | 1.2만 |
|---|
| 2026.08.24 | ₩40,298 | ₩40,298 | ₩40,298 | ₩40,298 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩40,325 | ₩40,325 | ₩40,325 | ₩40,325 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,272 | ₩40,325 | ₩40,272 | ₩40,272 | 0.00% | 700 |
|---|
| 2026.08.19 | ₩40,312 | ₩40,339 | ₩40,312 | ₩40,325 | +0.03% | 300 |
|---|
| 2026.08.18 | ₩40,258 | ₩40,312 | ₩40,258 | ₩40,272 | +0.03% | 1.7천 |
|---|
| 2026.08.17 | ₩40,325 | ₩40,325 | ₩40,325 | ₩40,325 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,352 | ₩40,352 | ₩40,352 | ₩40,352 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,339 | ₩40,339 | ₩40,339 | ₩40,339 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,379 | ₩40,379 | ₩40,258 | ₩40,285 | -0.23% | 2.2천 |
|---|
| 2026.08.11 | ₩40,245 | ₩40,245 | ₩40,245 | ₩40,245 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩40,258 | ₩40,258 | ₩40,258 | ₩40,258 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩40,485 | ₩40,485 | ₩40,258 | ₩40,258 | -0.56% | 1.3천 |
|---|
| 2026.08.06 | ₩40,245 | ₩40,245 | ₩40,245 | ₩40,245 | 0.00% | 1.7천 |
|---|
| 2026.08.05 | ₩40,218 | ₩40,218 | ₩40,218 | ₩40,218 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,272 | ₩40,272 | ₩40,258 | ₩40,258 | -0.03% | 5.9천 |
|---|
| 2026.08.03 | ₩40,058 | ₩40,058 | ₩40,058 | ₩40,058 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,112 | ₩40,112 | ₩39,804 | ₩39,938 | -0.43% | 2.9천 |
|---|
| 2026.07.30 | ₩39,804 | ₩39,804 | ₩39,804 | ₩39,804 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩39,991 | ₩39,991 | ₩39,604 | ₩39,604 | -0.97% | 700 |
|---|
| 2026.07.28 | ₩39,831 | ₩39,831 | ₩39,764 | ₩39,764 | -0.17% | 1천 |
|---|
| 2026.07.27 | ₩39,844 | ₩39,844 | ₩39,684 | ₩39,711 | -0.34% | 4.1천 |
|---|
| 2026.07.24 | ₩39,738 | ₩39,738 | ₩39,658 | ₩39,658 | -0.20% | 6.3천 |
|---|
| 2026.07.23 | ₩39,818 | ₩39,818 | ₩39,577 | ₩39,604 | -0.54% | 2.1만 |
|---|
| 2026.07.22 | ₩39,804 | ₩39,831 | ₩39,778 | ₩39,778 | -0.07% | 2.9천 |
|---|
| 2026.07.21 | ₩39,778 | ₩39,818 | ₩39,764 | ₩39,818 | +0.10% | 7.1천 |
|---|
| 2026.07.20 | ₩39,778 | ₩39,858 | ₩39,778 | ₩39,791 | +0.03% | 1.8만 |
|---|