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 | ₩40,791 | ₩40,791 | ₩40,791 | ₩40,791 | 0.00% | 100 |
| 2026.10.08 | ₩40,737 | ₩40,737 | ₩40,737 | ₩40,737 | 0.00% | 100 |
| 2026.10.07 | ₩40,791 | ₩40,804 | ₩40,791 | ₩40,804 | +0.03% | 1.9천 |
| 2026.10.06 | ₩40,818 | ₩40,818 | ₩40,804 | ₩40,804 | -0.03% | 700 |
| 2026.10.05 | ₩40,711 | ₩40,724 | ₩40,711 | ₩40,724 | +0.03% | 200 |
| 2026.10.02 | ₩40,711 | ₩40,711 | ₩40,671 | ₩40,671 | -0.10% | 200 |
| 2026.10.01 | ₩40,604 | ₩40,604 | ₩40,604 | ₩40,604 | 0.00% | 100 |
| 2026.09.30 | ₩40,617 | ₩40,617 | ₩40,617 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,617 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,591 | ₩40,591 | ₩40,591 | ₩40,591 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,564 | ₩40,617 | ₩40,564 | ₩40,617 | +0.13% | 1.3천 |
|---|
| 2026.09.25 | ₩40,577 | ₩40,657 | ₩40,577 | ₩40,657 | +0.20% | 100 |
|---|
| 2026.09.24 | ₩40,551 | ₩40,577 | ₩40,551 | ₩40,577 | +0.07% | 700 |
|---|
| 2026.09.23 | ₩40,577 | ₩40,577 | ₩40,577 | ₩40,577 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩40,657 | ₩40,657 | ₩40,644 | ₩40,644 | -0.03% | 600 |
|---|
| 2026.09.21 | ₩40,617 | ₩40,617 | ₩40,617 | ₩40,617 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩40,484 | ₩40,497 | ₩40,471 | ₩40,497 | +0.03% | 600 |
|---|
| 2026.09.17 | ₩40,484 | ₩40,484 | ₩40,484 | ₩40,484 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,324 | ₩40,324 | ₩40,324 | ₩40,324 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩40,390 | ₩40,390 | ₩40,390 | ₩40,390 | 0.00% | 900 |
|---|
| 2026.09.14 | ₩40,444 | ₩40,444 | ₩40,444 | ₩40,444 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩40,457 | ₩40,457 | ₩40,457 | ₩40,457 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,390 | ₩40,390 | ₩40,364 | ₩40,364 | -0.07% | 7.3천 |
|---|
| 2026.09.09 | ₩40,471 | ₩40,484 | ₩40,457 | ₩40,484 | +0.03% | 1.9천 |
|---|
| 2026.09.08 | ₩40,537 | ₩40,537 | ₩40,497 | ₩40,497 | -0.10% | 900 |
|---|
| 2026.09.04 | ₩40,577 | ₩40,604 | ₩40,551 | ₩40,551 | -0.07% | 4천 |
|---|
| 2026.09.03 | ₩40,577 | ₩40,577 | ₩40,577 | ₩40,577 | 0.00% | 1.7천 |
|---|
| 2026.09.02 | ₩40,457 | ₩40,471 | ₩40,457 | ₩40,471 | +0.03% | 200 |
|---|
| 2026.09.01 | ₩40,417 | ₩40,417 | ₩40,350 | ₩40,364 | -0.13% | 1.5천 |
|---|
| 2026.08.31 | ₩40,430 | ₩40,430 | ₩40,430 | ₩40,430 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩40,484 | ₩40,484 | ₩40,404 | ₩40,404 | -0.20% | 1.3천 |
|---|
| 2026.08.27 | ₩40,444 | ₩40,444 | ₩40,430 | ₩40,430 | -0.03% | 200 |
|---|
| 2026.08.26 | ₩40,551 | ₩40,551 | ₩40,364 | ₩40,364 | -0.46% | 2.5천 |
|---|
| 2026.08.25 | ₩40,297 | ₩40,377 | ₩40,297 | ₩40,377 | +0.20% | 1.2만 |
|---|
| 2026.08.24 | ₩40,284 | ₩40,284 | ₩40,284 | ₩40,284 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩40,310 | ₩40,310 | ₩40,310 | ₩40,310 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩40,257 | ₩40,310 | ₩40,257 | ₩40,257 | 0.00% | 700 |
|---|
| 2026.08.19 | ₩40,297 | ₩40,324 | ₩40,297 | ₩40,310 | +0.03% | 300 |
|---|
| 2026.08.18 | ₩40,244 | ₩40,297 | ₩40,244 | ₩40,257 | +0.03% | 1.7천 |
|---|
| 2026.08.17 | ₩40,310 | ₩40,310 | ₩40,310 | ₩40,310 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩40,337 | ₩40,337 | ₩40,337 | ₩40,337 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,324 | ₩40,324 | ₩40,324 | ₩40,324 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩40,364 | ₩40,364 | ₩40,244 | ₩40,270 | -0.23% | 2.2천 |
|---|
| 2026.08.11 | ₩40,230 | ₩40,230 | ₩40,230 | ₩40,230 | 0.00% | 100 |
|---|
| 2026.08.10 | ₩40,244 | ₩40,244 | ₩40,244 | ₩40,244 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩40,471 | ₩40,471 | ₩40,244 | ₩40,244 | -0.56% | 1.3천 |
|---|
| 2026.08.06 | ₩40,230 | ₩40,230 | ₩40,230 | ₩40,230 | 0.00% | 1.7천 |
|---|
| 2026.08.05 | ₩40,204 | ₩40,204 | ₩40,204 | ₩40,204 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩40,257 | ₩40,257 | ₩40,244 | ₩40,244 | -0.03% | 5.9천 |
|---|
| 2026.08.03 | ₩40,043 | ₩40,043 | ₩40,043 | ₩40,043 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩40,097 | ₩40,097 | ₩39,790 | ₩39,923 | -0.43% | 2.9천 |
|---|
| 2026.07.30 | ₩39,790 | ₩39,790 | ₩39,790 | ₩39,790 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩39,977 | ₩39,977 | ₩39,590 | ₩39,590 | -0.97% | 700 |
|---|
| 2026.07.28 | ₩39,816 | ₩39,816 | ₩39,750 | ₩39,750 | -0.17% | 1천 |
|---|
| 2026.07.27 | ₩39,830 | ₩39,830 | ₩39,670 | ₩39,696 | -0.34% | 4.1천 |
|---|
| 2026.07.24 | ₩39,723 | ₩39,723 | ₩39,643 | ₩39,643 | -0.20% | 6.3천 |
|---|
| 2026.07.23 | ₩39,803 | ₩39,803 | ₩39,563 | ₩39,590 | -0.54% | 2.1만 |
|---|
| 2026.07.22 | ₩39,790 | ₩39,816 | ₩39,763 | ₩39,763 | -0.07% | 2.9천 |
|---|
| 2026.07.21 | ₩39,763 | ₩39,803 | ₩39,750 | ₩39,803 | +0.10% | 7.1천 |
|---|
| 2026.07.20 | ₩39,763 | ₩39,843 | ₩39,763 | ₩39,776 | +0.03% | 1.8만 |
|---|