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 | ₩40,838 | ₩40,838 | ₩40,838 | ₩40,838 | 0.00% | 100 |
| 2026.10.08 | ₩40,784 | ₩40,784 | ₩40,784 | ₩40,784 | 0.00% | 100 |
| 2026.10.07 | ₩40,838 | ₩40,851 | ₩40,838 | ₩40,851 | +0.03% | 1.9천 |
| 2026.10.06 | ₩40,864 | ₩40,864 | ₩40,851 | ₩40,851 | -0.03% | 700 |
| 2026.10.05 | ₩40,757 | ₩40,771 | ₩40,757 | ₩40,771 | +0.03% | 200 |
| 2026.10.02 | ₩40,757 | ₩40,757 | ₩40,717 | ₩40,717 | -0.10% | 200 |
| 2026.10.01 | ₩40,651 | ₩40,651 | ₩40,651 | ₩40,651 | 0.00% | 100 |
| 2026.09.30 | ₩40,664 | ₩40,664 | ₩40,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,664 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,637 | ₩40,637 | ₩40,637 | ₩40,637 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,610 | ₩40,664 | ₩40,610 | ₩40,664 | +0.13% | 1.3천 |
|---|
| 2026.09.25 | ₩40,624 | ₩40,704 | ₩40,624 | ₩40,704 | +0.20% | 100 |
|---|
| 2026.09.24 | ₩40,597 | ₩40,624 | ₩40,597 | ₩40,624 | +0.07% | 700 |
|---|
| 2026.09.23 | ₩40,624 | ₩40,624 | ₩40,624 | ₩40,624 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩40,704 | ₩40,704 | ₩40,691 | ₩40,691 | -0.03% | 600 |
|---|
| 2026.09.21 | ₩40,664 | ₩40,664 | ₩40,664 | ₩40,664 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,530 | ₩40,544 | ₩40,517 | ₩40,544 | +0.03% | 600 |
|---|
| 2026.09.17 | ₩40,530 | ₩40,530 | ₩40,530 | ₩40,530 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,370 | ₩40,370 | ₩40,370 | ₩40,370 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,437 | ₩40,437 | ₩40,437 | ₩40,437 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩40,490 | ₩40,490 | ₩40,490 | ₩40,490 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩40,504 | ₩40,504 | ₩40,504 | ₩40,504 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,437 | ₩40,437 | ₩40,410 | ₩40,410 | -0.07% | 7.3천 |
|---|
| 2026.09.09 | ₩40,517 | ₩40,530 | ₩40,504 | ₩40,530 | +0.03% | 1.9천 |
|---|
| 2026.09.08 | ₩40,584 | ₩40,584 | ₩40,544 | ₩40,544 | -0.10% | 900 |
|---|
| 2026.09.04 | ₩40,624 | ₩40,651 | ₩40,597 | ₩40,597 | -0.07% | 4천 |
|---|
| 2026.09.03 | ₩40,624 | ₩40,624 | ₩40,624 | ₩40,624 | 0.00% | 1.7천 |
|---|
| 2026.09.02 | ₩40,504 | ₩40,517 | ₩40,504 | ₩40,517 | +0.03% | 200 |
|---|
| 2026.09.01 | ₩40,463 | ₩40,463 | ₩40,397 | ₩40,410 | -0.13% | 1.5천 |
|---|
| 2026.08.31 | ₩40,477 | ₩40,477 | ₩40,477 | ₩40,477 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩40,530 | ₩40,530 | ₩40,450 | ₩40,450 | -0.20% | 1.3천 |
|---|
| 2026.08.27 | ₩40,490 | ₩40,490 | ₩40,477 | ₩40,477 | -0.03% | 200 |
|---|
| 2026.08.26 | ₩40,597 | ₩40,597 | ₩40,410 | ₩40,410 | -0.46% | 2.5천 |
|---|
| 2026.08.25 | ₩40,343 | ₩40,423 | ₩40,343 | ₩40,423 | +0.20% | 1.2만 |
|---|
| 2026.08.24 | ₩40,330 | ₩40,330 | ₩40,330 | ₩40,330 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩40,357 | ₩40,357 | ₩40,357 | ₩40,357 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,303 | ₩40,357 | ₩40,303 | ₩40,303 | 0.00% | 700 |
|---|
| 2026.08.19 | ₩40,343 | ₩40,370 | ₩40,343 | ₩40,357 | +0.03% | 300 |
|---|
| 2026.08.18 | ₩40,290 | ₩40,343 | ₩40,290 | ₩40,303 | +0.03% | 1.7천 |
|---|
| 2026.08.17 | ₩40,357 | ₩40,357 | ₩40,357 | ₩40,357 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,383 | ₩40,383 | ₩40,383 | ₩40,383 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,370 | ₩40,370 | ₩40,370 | ₩40,370 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,410 | ₩40,410 | ₩40,290 | ₩40,316 | -0.23% | 2.2천 |
|---|
| 2026.08.11 | ₩40,276 | ₩40,276 | ₩40,276 | ₩40,276 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩40,290 | ₩40,290 | ₩40,290 | ₩40,290 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩40,517 | ₩40,517 | ₩40,290 | ₩40,290 | -0.56% | 1.3천 |
|---|
| 2026.08.06 | ₩40,276 | ₩40,276 | ₩40,276 | ₩40,276 | 0.00% | 1.7천 |
|---|
| 2026.08.05 | ₩40,250 | ₩40,250 | ₩40,250 | ₩40,250 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,303 | ₩40,303 | ₩40,290 | ₩40,290 | -0.03% | 5.9천 |
|---|
| 2026.08.03 | ₩40,089 | ₩40,089 | ₩40,089 | ₩40,089 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,143 | ₩40,143 | ₩39,835 | ₩39,969 | -0.43% | 2.9천 |
|---|
| 2026.07.30 | ₩39,835 | ₩39,835 | ₩39,835 | ₩39,835 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩40,022 | ₩40,022 | ₩39,635 | ₩39,635 | -0.97% | 700 |
|---|
| 2026.07.28 | ₩39,862 | ₩39,862 | ₩39,795 | ₩39,795 | -0.17% | 1천 |
|---|
| 2026.07.27 | ₩39,875 | ₩39,875 | ₩39,715 | ₩39,742 | -0.34% | 4.1천 |
|---|
| 2026.07.24 | ₩39,769 | ₩39,769 | ₩39,688 | ₩39,688 | -0.20% | 6.3천 |
|---|
| 2026.07.23 | ₩39,849 | ₩39,849 | ₩39,608 | ₩39,635 | -0.54% | 2.1만 |
|---|
| 2026.07.22 | ₩39,835 | ₩39,862 | ₩39,809 | ₩39,809 | -0.07% | 2.9천 |
|---|
| 2026.07.21 | ₩39,809 | ₩39,849 | ₩39,795 | ₩39,849 | +0.10% | 7.1천 |
|---|
| 2026.07.20 | ₩39,809 | ₩39,889 | ₩39,809 | ₩39,822 | +0.03% | 1.8만 |
|---|