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 | ₩40,799 | ₩40,799 | ₩40,799 | ₩40,799 | 0.00% | 100 |
| 2026.10.08 | ₩40,745 | ₩40,745 | ₩40,745 | ₩40,745 | 0.00% | 100 |
| 2026.10.07 | ₩40,799 | ₩40,812 | ₩40,799 | ₩40,812 | +0.03% | 1.9천 |
| 2026.10.06 | ₩40,826 | ₩40,826 | ₩40,812 | ₩40,812 | -0.03% | 700 |
| 2026.10.05 | ₩40,719 | ₩40,732 | ₩40,719 | ₩40,732 | +0.03% | 200 |
| 2026.10.02 | ₩40,719 | ₩40,719 | ₩40,679 | ₩40,679 | -0.10% | 200 |
| 2026.10.01 | ₩40,612 | ₩40,612 | ₩40,612 | ₩40,612 | 0.00% | 100 |
| 2026.09.30 | ₩40,625 | ₩40,625 | ₩40,625 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,625 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,599 | ₩40,599 | ₩40,599 | ₩40,599 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,572 | ₩40,625 | ₩40,572 | ₩40,625 | +0.13% | 1.3천 |
|---|
| 2026.09.25 | ₩40,585 | ₩40,665 | ₩40,585 | ₩40,665 | +0.20% | 100 |
|---|
| 2026.09.24 | ₩40,559 | ₩40,585 | ₩40,559 | ₩40,585 | +0.07% | 700 |
|---|
| 2026.09.23 | ₩40,585 | ₩40,585 | ₩40,585 | ₩40,585 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩40,665 | ₩40,665 | ₩40,652 | ₩40,652 | -0.03% | 600 |
|---|
| 2026.09.21 | ₩40,625 | ₩40,625 | ₩40,625 | ₩40,625 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,492 | ₩40,505 | ₩40,478 | ₩40,505 | +0.03% | 600 |
|---|
| 2026.09.17 | ₩40,492 | ₩40,492 | ₩40,492 | ₩40,492 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,332 | ₩40,332 | ₩40,332 | ₩40,332 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,398 | ₩40,398 | ₩40,398 | ₩40,398 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩40,452 | ₩40,452 | ₩40,452 | ₩40,452 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩40,465 | ₩40,465 | ₩40,465 | ₩40,465 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,398 | ₩40,398 | ₩40,372 | ₩40,372 | -0.07% | 7.3천 |
|---|
| 2026.09.09 | ₩40,478 | ₩40,492 | ₩40,465 | ₩40,492 | +0.03% | 1.9천 |
|---|
| 2026.09.08 | ₩40,545 | ₩40,545 | ₩40,505 | ₩40,505 | -0.10% | 900 |
|---|
| 2026.09.04 | ₩40,585 | ₩40,612 | ₩40,559 | ₩40,559 | -0.07% | 4천 |
|---|
| 2026.09.03 | ₩40,585 | ₩40,585 | ₩40,585 | ₩40,585 | 0.00% | 1.7천 |
|---|
| 2026.09.02 | ₩40,465 | ₩40,478 | ₩40,465 | ₩40,478 | +0.03% | 200 |
|---|
| 2026.09.01 | ₩40,425 | ₩40,425 | ₩40,358 | ₩40,372 | -0.13% | 1.5천 |
|---|
| 2026.08.31 | ₩40,438 | ₩40,438 | ₩40,438 | ₩40,438 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩40,492 | ₩40,492 | ₩40,412 | ₩40,412 | -0.20% | 1.3천 |
|---|
| 2026.08.27 | ₩40,452 | ₩40,452 | ₩40,438 | ₩40,438 | -0.03% | 200 |
|---|
| 2026.08.26 | ₩40,559 | ₩40,559 | ₩40,372 | ₩40,372 | -0.46% | 2.5천 |
|---|
| 2026.08.25 | ₩40,305 | ₩40,385 | ₩40,305 | ₩40,385 | +0.20% | 1.2만 |
|---|
| 2026.08.24 | ₩40,292 | ₩40,292 | ₩40,292 | ₩40,292 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩40,318 | ₩40,318 | ₩40,318 | ₩40,318 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,265 | ₩40,318 | ₩40,265 | ₩40,265 | 0.00% | 700 |
|---|
| 2026.08.19 | ₩40,305 | ₩40,332 | ₩40,305 | ₩40,318 | +0.03% | 300 |
|---|
| 2026.08.18 | ₩40,251 | ₩40,305 | ₩40,251 | ₩40,265 | +0.03% | 1.7천 |
|---|
| 2026.08.17 | ₩40,318 | ₩40,318 | ₩40,318 | ₩40,318 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,345 | ₩40,345 | ₩40,345 | ₩40,345 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,332 | ₩40,332 | ₩40,332 | ₩40,332 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,372 | ₩40,372 | ₩40,251 | ₩40,278 | -0.23% | 2.2천 |
|---|
| 2026.08.11 | ₩40,238 | ₩40,238 | ₩40,238 | ₩40,238 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩40,251 | ₩40,251 | ₩40,251 | ₩40,251 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩40,478 | ₩40,478 | ₩40,251 | ₩40,251 | -0.56% | 1.3천 |
|---|
| 2026.08.06 | ₩40,238 | ₩40,238 | ₩40,238 | ₩40,238 | 0.00% | 1.7천 |
|---|
| 2026.08.05 | ₩40,211 | ₩40,211 | ₩40,211 | ₩40,211 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,265 | ₩40,265 | ₩40,251 | ₩40,251 | -0.03% | 5.9천 |
|---|
| 2026.08.03 | ₩40,051 | ₩40,051 | ₩40,051 | ₩40,051 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,105 | ₩40,105 | ₩39,798 | ₩39,931 | -0.43% | 2.9천 |
|---|
| 2026.07.30 | ₩39,798 | ₩39,798 | ₩39,798 | ₩39,798 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩39,984 | ₩39,984 | ₩39,597 | ₩39,597 | -0.97% | 700 |
|---|
| 2026.07.28 | ₩39,824 | ₩39,824 | ₩39,757 | ₩39,757 | -0.17% | 1천 |
|---|
| 2026.07.27 | ₩39,838 | ₩39,838 | ₩39,677 | ₩39,704 | -0.34% | 4.1천 |
|---|
| 2026.07.24 | ₩39,731 | ₩39,731 | ₩39,651 | ₩39,651 | -0.20% | 6.3천 |
|---|
| 2026.07.23 | ₩39,811 | ₩39,811 | ₩39,571 | ₩39,597 | -0.54% | 2.1만 |
|---|
| 2026.07.22 | ₩39,798 | ₩39,824 | ₩39,771 | ₩39,771 | -0.07% | 2.9천 |
|---|
| 2026.07.21 | ₩39,771 | ₩39,811 | ₩39,757 | ₩39,811 | +0.10% | 7.1천 |
|---|
| 2026.07.20 | ₩39,771 | ₩39,851 | ₩39,771 | ₩39,784 | +0.03% | 1.8만 |
|---|