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 | ₩40,760 | ₩40,760 | ₩40,760 | ₩40,760 | 0.00% | 100 |
| 2026.10.08 | ₩40,707 | ₩40,707 | ₩40,707 | ₩40,707 | 0.00% | 100 |
| 2026.10.07 | ₩40,760 | ₩40,774 | ₩40,760 | ₩40,774 | +0.03% | 1.9천 |
| 2026.10.06 | ₩40,787 | ₩40,787 | ₩40,774 | ₩40,774 | -0.03% | 700 |
| 2026.10.05 | ₩40,680 | ₩40,694 | ₩40,680 | ₩40,694 | +0.03% | 200 |
| 2026.10.02 | ₩40,680 | ₩40,680 | ₩40,640 | ₩40,640 | -0.10% | 200 |
| 2026.10.01 | ₩40,574 | ₩40,574 | ₩40,574 | ₩40,574 | 0.00% | 100 |
| 2026.09.30 | ₩40,587 | ₩40,587 | ₩40,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,587 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,560 | ₩40,560 | ₩40,560 | ₩40,560 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,534 | ₩40,587 | ₩40,534 | ₩40,587 | +0.13% | 1.3천 |
|---|
| 2026.09.25 | ₩40,547 | ₩40,627 | ₩40,547 | ₩40,627 | +0.20% | 100 |
|---|
| 2026.09.24 | ₩40,520 | ₩40,547 | ₩40,520 | ₩40,547 | +0.07% | 700 |
|---|
| 2026.09.23 | ₩40,547 | ₩40,547 | ₩40,547 | ₩40,547 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩40,627 | ₩40,627 | ₩40,614 | ₩40,614 | -0.03% | 600 |
|---|
| 2026.09.21 | ₩40,587 | ₩40,587 | ₩40,587 | ₩40,587 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,454 | ₩40,467 | ₩40,440 | ₩40,467 | +0.03% | 600 |
|---|
| 2026.09.17 | ₩40,454 | ₩40,454 | ₩40,454 | ₩40,454 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,293 | ₩40,293 | ₩40,293 | ₩40,293 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,360 | ₩40,360 | ₩40,360 | ₩40,360 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩40,414 | ₩40,414 | ₩40,414 | ₩40,414 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩40,427 | ₩40,427 | ₩40,427 | ₩40,427 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,360 | ₩40,360 | ₩40,334 | ₩40,334 | -0.07% | 7.3천 |
|---|
| 2026.09.09 | ₩40,440 | ₩40,454 | ₩40,427 | ₩40,454 | +0.03% | 1.9천 |
|---|
| 2026.09.08 | ₩40,507 | ₩40,507 | ₩40,467 | ₩40,467 | -0.10% | 900 |
|---|
| 2026.09.04 | ₩40,547 | ₩40,574 | ₩40,520 | ₩40,520 | -0.07% | 4천 |
|---|
| 2026.09.03 | ₩40,547 | ₩40,547 | ₩40,547 | ₩40,547 | 0.00% | 1.7천 |
|---|
| 2026.09.02 | ₩40,427 | ₩40,440 | ₩40,427 | ₩40,440 | +0.03% | 200 |
|---|
| 2026.09.01 | ₩40,387 | ₩40,387 | ₩40,320 | ₩40,334 | -0.13% | 1.5천 |
|---|
| 2026.08.31 | ₩40,400 | ₩40,400 | ₩40,400 | ₩40,400 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩40,454 | ₩40,454 | ₩40,374 | ₩40,374 | -0.20% | 1.3천 |
|---|
| 2026.08.27 | ₩40,414 | ₩40,414 | ₩40,400 | ₩40,400 | -0.03% | 200 |
|---|
| 2026.08.26 | ₩40,520 | ₩40,520 | ₩40,334 | ₩40,334 | -0.46% | 2.5천 |
|---|
| 2026.08.25 | ₩40,267 | ₩40,347 | ₩40,267 | ₩40,347 | +0.20% | 1.2만 |
|---|
| 2026.08.24 | ₩40,253 | ₩40,253 | ₩40,253 | ₩40,253 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩40,280 | ₩40,280 | ₩40,280 | ₩40,280 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,227 | ₩40,280 | ₩40,227 | ₩40,227 | 0.00% | 700 |
|---|
| 2026.08.19 | ₩40,267 | ₩40,293 | ₩40,267 | ₩40,280 | +0.03% | 300 |
|---|
| 2026.08.18 | ₩40,213 | ₩40,267 | ₩40,213 | ₩40,227 | +0.03% | 1.7천 |
|---|
| 2026.08.17 | ₩40,280 | ₩40,280 | ₩40,280 | ₩40,280 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,307 | ₩40,307 | ₩40,307 | ₩40,307 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,293 | ₩40,293 | ₩40,293 | ₩40,293 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,334 | ₩40,334 | ₩40,213 | ₩40,240 | -0.23% | 2.2천 |
|---|
| 2026.08.11 | ₩40,200 | ₩40,200 | ₩40,200 | ₩40,200 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩40,213 | ₩40,213 | ₩40,213 | ₩40,213 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩40,440 | ₩40,440 | ₩40,213 | ₩40,213 | -0.56% | 1.3천 |
|---|
| 2026.08.06 | ₩40,200 | ₩40,200 | ₩40,200 | ₩40,200 | 0.00% | 1.7천 |
|---|
| 2026.08.05 | ₩40,173 | ₩40,173 | ₩40,173 | ₩40,173 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,227 | ₩40,227 | ₩40,213 | ₩40,213 | -0.03% | 5.9천 |
|---|
| 2026.08.03 | ₩40,013 | ₩40,013 | ₩40,013 | ₩40,013 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,067 | ₩40,067 | ₩39,760 | ₩39,893 | -0.43% | 2.9천 |
|---|
| 2026.07.30 | ₩39,760 | ₩39,760 | ₩39,760 | ₩39,760 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩39,947 | ₩39,947 | ₩39,560 | ₩39,560 | -0.97% | 700 |
|---|
| 2026.07.28 | ₩39,787 | ₩39,787 | ₩39,720 | ₩39,720 | -0.17% | 1천 |
|---|
| 2026.07.27 | ₩39,800 | ₩39,800 | ₩39,640 | ₩39,667 | -0.34% | 4.1천 |
|---|
| 2026.07.24 | ₩39,693 | ₩39,693 | ₩39,613 | ₩39,613 | -0.20% | 6.3천 |
|---|
| 2026.07.23 | ₩39,773 | ₩39,773 | ₩39,533 | ₩39,560 | -0.54% | 2.1만 |
|---|
| 2026.07.22 | ₩39,760 | ₩39,787 | ₩39,733 | ₩39,733 | -0.07% | 2.9천 |
|---|
| 2026.07.21 | ₩39,733 | ₩39,773 | ₩39,720 | ₩39,773 | +0.10% | 7.1천 |
|---|
| 2026.07.20 | ₩39,733 | ₩39,813 | ₩39,733 | ₩39,747 | +0.03% | 1.8만 |
|---|