시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Deep Buffer ETF - July 과거 주가
FT Vest U.S. Equity Deep Buffer ETF - July · DJUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Deep Buffer ETF - July · DJUL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩68,768 | ₩69,344 | ₩68,768 | ₩69,250 | +0.70% | 3.2만 |
| 2026.09.28–2026.10.02 | ₩68,661 | ₩68,929 | ₩68,380 | ₩68,843 | +0.27% | 14.3만 |
| 2026.09.21–2026.09.25 | ₩68,594 | ₩69,022 | ₩68,500 | ₩68,862 | +0.39% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩68,219 | ₩68,514 | ₩67,811 | ₩68,417 | +0.29% | 6만 |
| 2026.09.08–2026.09.11 | ₩68,547 | ₩68,648 | ₩68,125 | ₩68,479 | -0.10% | 2.8만 |
| 2026.08.31–2026.09.04 | ₩68,594 | ₩68,902 | ₩68,192 | ₩68,688 | +0.14% | 6.1만 |
| 2026.08.24–2026.08.28 | ₩68,514 | ₩68,795 | ₩68,299 | ₩68,614 | +0.15% | 7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,781 |
| ₩68,299 |
| ₩68,407 |
| -0.53% |
| 9.2만 |
| 2026.08.10–2026.08.14 | ₩68,688 | ₩68,929 | ₩68,435 | ₩68,795 | +0.16% | 42.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,818 | ₩68,701 | ₩67,818 | ₩68,607 | +1.16% | 16.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,349 | ₩67,697 | ₩66,827 | ₩67,639 | +0.43% | 14.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,389 | ₩67,684 | ₩67,068 | ₩67,162 | -0.34% | 35.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,202 | ₩67,480 | ₩67,202 | ₩67,389 | +0.28% | 38.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,269 | ₩67,376 | ₩67,175 | ₩67,349 | +0.12% | 7.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩66,988 | ₩67,202 | ₩66,961 | ₩67,191 | +0.30% | 2.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩66,974 | ₩67,014 | ₩66,787 | ₩66,921 | -0.08% | 4.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩66,961 | ₩67,004 | ₩66,807 | ₩66,921 | -0.06% | 1.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩66,639 | ₩66,787 | ₩66,247 | ₩66,779 | +0.21% | 3.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩66,733 | ₩66,901 | ₩66,506 | ₩66,532 | -0.30% | 3.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩66,666 | ₩66,793 | ₩66,599 | ₩66,780 | +0.17% | 3만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,425 | ₩66,573 | ₩66,198 | ₩66,506 | +0.12% | 4.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩66,104 | ₩66,479 | ₩66,104 | ₩66,305 | +0.30% | 5.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩65,830 | ₩66,238 | ₩65,676 | ₩66,191 | +0.55% | 4.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩65,515 | ₩65,910 | ₩65,435 | ₩65,880 | +0.56% | 4.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,474 | ₩65,609 | ₩65,234 | ₩65,555 | +0.12% | 5.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,357 | ₩65,528 | ₩64,270 | ₩65,449 | +1.70% | 7.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,079 | ₩64,471 | ₩62,784 | ₩64,320 | +1.97% | 3만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,168 | ₩63,132 | ₩61,526 | ₩62,996 | +1.33% | 3.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,009 | ₩63,239 | ₩61,713 | ₩61,727 | -2.04% | 7.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩63,452 | ₩63,654 | ₩62,382 | ₩62,516 | -1.47% | 10.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,212 | ₩63,962 | ₩62,998 | ₩63,034 | -0.28% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩63,735 | ₩64,176 | ₩63,400 | ₩63,464 | -0.42% | 5.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,042 | ₩64,364 | ₩63,826 | ₩64,109 | +0.10% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,694 | ₩64,190 | ₩63,668 | ₩64,150 | +0.71% | 2.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,109 | ₩64,443 | ₩63,709 | ₩63,814 | -0.46% | 4만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,989 | ₩64,310 | ₩63,507 | ₩64,183 | +0.30% | 6.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,123 | ₩64,283 | ₩63,949 | ₩64,142 | +0.03% | 3.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,641 | ₩64,083 | ₩63,494 | ₩64,016 | +0.59% | 4.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,029 | ₩64,190 | ₩63,842 | ₩64,095 | +0.10% | 6.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,895 | ₩64,140 | ₩63,788 | ₩64,104 | +0.33% | 8.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,773 | ₩63,882 | ₩63,601 | ₩63,641 | -0.21% | 4.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,601 | ₩63,875 | ₩63,601 | ₩63,842 | +0.38% | 5.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,357 | ₩63,532 | ₩63,024 | ₩63,532 | +0.28% | 9.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,373 | ₩63,641 | ₩63,239 | ₩63,386 | +0.02% | 8.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,146 | ₩63,520 | ₩63,093 | ₩63,384 | +0.38% | 26만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,369 | ₩63,206 | ₩62,369 | ₩63,206 | +1.34% | 19.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,650 | ₩62,871 | ₩61,914 | ₩62,195 | -0.73% | 5.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,878 | ₩63,132 | ₩62,396 | ₩62,668 | -0.33% | 5.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,931 | ₩63,025 | ₩62,316 | ₩62,645 | -0.46% | 6.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,180 | ₩63,332 | ₩62,878 | ₩62,988 | -0.31% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,570 | ₩63,053 | ₩62,449 | ₩62,996 | +0.68% | 5만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,295 | ₩62,682 | ₩62,128 | ₩62,463 | +0.27% | 3.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,717 | ₩62,796 | ₩62,004 | ₩62,004 | -1.14% | 1.2만 |
|---|