시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Dual Directional Buffer ETF - February 과거 주가
FT Vest U.S. Equity Dual Directional Buffer ETF - February · DLFE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Dual Directional Buffer ETF - February · DLFE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,819 | ₩43,859 | ₩43,819 | ₩43,859 | +0.09% | 3.2천 |
| 2026.10.08 | ₩43,778 | ₩43,832 | ₩43,725 | ₩43,765 | -0.03% | 1.1만 |
| 2026.10.07 | ₩43,752 | ₩43,792 | ₩43,752 | ₩43,792 | +0.09% | 1.5천 |
| 2026.10.06 | ₩43,859 | ₩43,859 | ₩43,832 | ₩43,832 | -0.06% | 700 |
| 2026.10.05 | ₩43,752 | ₩43,778 | ₩43,671 | ₩43,738 | -0.03% | 2만 |
| 2026.10.02 | ₩43,618 | ₩43,658 | ₩43,618 | ₩43,658 | +0.09% | 500 |
| 2026.10.01 | ₩43,510 | ₩43,591 | ₩43,510 | ₩43,551 | +0.09% | 900 |
| 2026.09.30 | ₩43,604 | ₩43,644 | ₩43,524 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,524 |
| -0.18% |
| 2.3천 |
| 2026.09.29 | ₩43,551 | ₩43,577 | ₩43,470 | ₩43,537 | -0.03% | 4.2천 |
|---|
| 2026.09.28 | ₩43,577 | ₩43,591 | ₩43,524 | ₩43,551 | -0.06% | 3.7천 |
|---|
| 2026.09.25 | ₩43,577 | ₩43,631 | ₩43,577 | ₩43,631 | +0.12% | 600 |
|---|
| 2026.09.24 | ₩43,443 | ₩43,551 | ₩43,443 | ₩43,551 | +0.25% | 5.7천 |
|---|
| 2026.09.23 | ₩43,564 | ₩43,604 | ₩43,510 | ₩43,551 | -0.03% | 1.3만 |
|---|
| 2026.09.22 | ₩43,577 | ₩43,658 | ₩43,577 | ₩43,644 | +0.15% | 1.4천 |
|---|
| 2026.09.21 | ₩43,537 | ₩43,618 | ₩43,510 | ₩43,618 | +0.18% | 7.7천 |
|---|
| 2026.09.18 | ₩43,376 | ₩43,470 | ₩43,350 | ₩43,457 | +0.19% | 3.5천 |
|---|
| 2026.09.17 | ₩43,390 | ₩43,430 | ₩43,336 | ₩43,390 | 0.00% | 2.3천 |
|---|
| 2026.09.16 | ₩43,256 | ₩43,350 | ₩43,055 | ₩43,189 | -0.15% | 4.7천 |
|---|
| 2026.09.15 | ₩43,256 | ₩43,323 | ₩43,202 | ₩43,269 | +0.03% | 4.9천 |
|---|
| 2026.09.14 | ₩43,283 | ₩43,323 | ₩43,283 | ₩43,323 | +0.09% | 1.7천 |
|---|
| 2026.09.11 | ₩43,403 | ₩43,403 | ₩43,376 | ₩43,376 | -0.06% | 600 |
|---|
| 2026.09.10 | ₩43,256 | ₩43,269 | ₩43,202 | ₩43,269 | +0.03% | 2.9천 |
|---|
| 2026.09.09 | ₩43,283 | ₩43,390 | ₩43,283 | ₩43,350 | +0.15% | 2.5천 |
|---|
| 2026.09.08 | ₩43,417 | ₩43,443 | ₩43,390 | ₩43,390 | -0.06% | 1.2천 |
|---|
| 2026.09.04 | ₩43,430 | ₩43,497 | ₩43,417 | ₩43,470 | +0.09% | 2.7천 |
|---|
| 2026.09.03 | ₩43,363 | ₩43,551 | ₩43,363 | ₩43,510 | +0.34% | 3.7천 |
|---|
| 2026.09.02 | ₩43,363 | ₩43,390 | ₩43,363 | ₩43,363 | 0.00% | 2.1천 |
|---|
| 2026.09.01 | ₩43,283 | ₩43,363 | ₩43,242 | ₩43,283 | 0.00% | 2.9천 |
|---|
| 2026.08.31 | ₩43,323 | ₩43,363 | ₩43,323 | ₩43,363 | +0.09% | 1.9천 |
|---|
| 2026.08.28 | ₩43,457 | ₩43,457 | ₩43,376 | ₩43,376 | -0.19% | 4.1천 |
|---|
| 2026.08.27 | ₩43,363 | ₩43,403 | ₩43,363 | ₩43,376 | +0.03% | 800 |
|---|
| 2026.08.26 | ₩43,229 | ₩43,283 | ₩43,229 | ₩43,283 | +0.12% | 2.2천 |
|---|
| 2026.08.25 | ₩43,229 | ₩43,283 | ₩43,216 | ₩43,256 | +0.06% | 2.1천 |
|---|
| 2026.08.24 | ₩43,216 | ₩43,242 | ₩43,216 | ₩43,229 | +0.03% | 1.7천 |
|---|
| 2026.08.21 | ₩43,256 | ₩43,256 | ₩43,242 | ₩43,242 | -0.03% | 900 |
|---|
| 2026.08.20 | ₩43,242 | ₩43,269 | ₩43,175 | ₩43,175 | -0.15% | 1.2천 |
|---|
| 2026.08.19 | ₩43,309 | ₩43,309 | ₩43,269 | ₩43,269 | -0.09% | 3.5천 |
|---|
| 2026.08.18 | ₩43,242 | ₩43,242 | ₩43,216 | ₩43,216 | -0.06% | 1천 |
|---|
| 2026.08.17 | ₩43,350 | ₩43,350 | ₩43,283 | ₩43,283 | -0.15% | 7천 |
|---|
| 2026.08.14 | ₩43,323 | ₩43,350 | ₩43,323 | ₩43,323 | 0.00% | 3.6천 |
|---|
| 2026.08.13 | ₩43,336 | ₩43,336 | ₩43,256 | ₩43,309 | -0.06% | 1.4천 |
|---|
| 2026.08.12 | ₩43,202 | ₩43,283 | ₩43,189 | ₩43,256 | +0.12% | 2.8천 |
|---|
| 2026.08.11 | ₩43,296 | ₩43,296 | ₩43,189 | ₩43,189 | -0.25% | 2.6천 |
|---|
| 2026.08.10 | ₩43,256 | ₩43,269 | ₩43,202 | ₩43,229 | -0.06% | 5.3천 |
|---|
| 2026.08.07 | ₩43,189 | ₩43,229 | ₩43,189 | ₩43,216 | +0.06% | 2.1천 |
|---|
| 2026.08.06 | ₩43,189 | ₩43,189 | ₩43,135 | ₩43,135 | -0.12% | 3.6천 |
|---|
| 2026.08.05 | ₩43,242 | ₩43,242 | ₩43,175 | ₩43,175 | -0.15% | 1만 |
|---|
| 2026.08.04 | ₩43,068 | ₩43,175 | ₩43,041 | ₩43,149 | +0.19% | 1.2만 |
|---|
| 2026.08.03 | ₩42,948 | ₩42,974 | ₩42,948 | ₩42,974 | +0.06% | 4천 |
|---|
| 2026.07.31 | ₩42,760 | ₩42,787 | ₩42,613 | ₩42,787 | +0.06% | 1.1천 |
|---|
| 2026.07.30 | ₩42,599 | ₩42,639 | ₩42,586 | ₩42,613 | +0.03% | 1.9천 |
|---|
| 2026.07.29 | ₩42,505 | ₩42,559 | ₩42,331 | ₩42,331 | -0.41% | 3.8천 |
|---|
| 2026.07.28 | ₩42,479 | ₩42,626 | ₩42,452 | ₩42,586 | +0.25% | 6.1천 |
|---|
| 2026.07.27 | ₩42,639 | ₩42,680 | ₩42,479 | ₩42,519 | -0.28% | 3.5천 |
|---|
| 2026.07.24 | ₩42,492 | ₩42,586 | ₩42,479 | ₩42,492 | 0.00% | 2.9천 |
|---|
| 2026.07.23 | ₩42,492 | ₩42,519 | ₩42,425 | ₩42,465 | -0.06% | 3천 |
|---|
| 2026.07.22 | ₩42,720 | ₩42,773 | ₩42,653 | ₩42,680 | -0.09% | 6.7천 |
|---|
| 2026.07.21 | ₩42,639 | ₩42,693 | ₩42,639 | ₩42,693 | +0.13% | 900 |
|---|
| 2026.07.20 | ₩42,626 | ₩42,639 | ₩42,546 | ₩42,546 | -0.19% | 2.5천 |
|---|
| 2026.07.17 | ₩42,639 | ₩42,639 | ₩42,532 | ₩42,546 | -0.22% | 4.1천 |
|---|
| 2026.07.16 | ₩42,747 | ₩42,787 | ₩42,693 | ₩42,693 | -0.13% | 3.6천 |
|---|
| 2026.07.15 | ₩42,760 | ₩42,800 | ₩42,680 | ₩42,773 | +0.03% | 2.5천 |
|---|
| 2026.07.14 | ₩42,706 | ₩42,733 | ₩42,639 | ₩42,706 | 0.00% | 4천 |
|---|
| 2026.07.13 | ₩42,653 | ₩42,653 | ₩42,613 | ₩42,613 | -0.09% | 1.1천 |
|---|
| 2026.07.10 | ₩42,720 | ₩42,747 | ₩42,720 | ₩42,747 | +0.06% | 300 |
|---|
| 2026.07.09 | ₩42,599 | ₩42,706 | ₩42,559 | ₩42,666 | +0.16% | 5.8천 |
|---|
| 2026.07.08 | ₩42,492 | ₩42,532 | ₩42,492 | ₩42,532 | +0.09% | 3.8천 |
|---|
| 2026.07.07 | ₩42,546 | ₩42,639 | ₩42,546 | ₩42,572 | +0.06% | 3.9천 |
|---|
| 2026.07.06 | ₩42,599 | ₩42,666 | ₩42,599 | ₩42,639 | +0.09% | 7.7천 |
|---|
| 2026.07.02 | ₩42,639 | ₩42,639 | ₩42,425 | ₩42,492 | -0.35% | 1.4만 |
|---|
| 2026.07.01 | ₩42,532 | ₩42,613 | ₩42,505 | ₩42,505 | -0.06% | 1.5천 |
|---|
| 2026.06.30 | ₩42,438 | ₩42,559 | ₩42,438 | ₩42,519 | +0.19% | 4천 |
|---|
| 2026.06.29 | ₩42,345 | ₩42,398 | ₩42,278 | ₩42,398 | +0.13% | 1.6천 |
|---|
| 2026.06.26 | ₩42,103 | ₩42,224 | ₩42,103 | ₩42,224 | +0.29% | 400 |
|---|
| 2026.06.25 | ₩42,211 | ₩42,278 | ₩42,144 | ₩42,184 | -0.06% | 7천 |
|---|
| 2026.06.24 | ₩42,291 | ₩42,304 | ₩42,144 | ₩42,157 | -0.32% | 1천 |
|---|
| 2026.06.23 | ₩42,251 | ₩42,291 | ₩42,144 | ₩42,144 | -0.25% | 4.2천 |
|---|
| 2026.06.22 | ₩42,345 | ₩42,425 | ₩42,345 | ₩42,371 | +0.06% | 3천 |
|---|
| 2026.06.18 | ₩42,452 | ₩42,465 | ₩42,345 | ₩42,465 | +0.03% | 3.1만 |
|---|
| 2026.06.17 | ₩42,532 | ₩42,532 | ₩42,237 | ₩42,237 | -0.69% | 5.6천 |
|---|
| 2026.06.16 | ₩42,546 | ₩42,572 | ₩42,492 | ₩42,492 | -0.13% | 3.9천 |
|---|
| 2026.06.15 | ₩42,479 | ₩42,559 | ₩42,479 | ₩42,492 | +0.03% | 4.6천 |
|---|
| 2026.06.12 | ₩42,144 | ₩42,278 | ₩42,130 | ₩42,237 | +0.22% | 4.3천 |
|---|
| 2026.06.11 | ₩41,956 | ₩42,157 | ₩41,876 | ₩42,144 | +0.45% | 4.8천 |
|---|
| 2026.06.10 | ₩42,103 | ₩42,103 | ₩41,876 | ₩41,876 | -0.54% | 2.9천 |
|---|
| 2026.06.09 | ₩42,331 | ₩42,345 | ₩41,795 | ₩42,117 | -0.51% | 5.6천 |
|---|
| 2026.06.08 | ₩42,224 | ₩42,224 | ₩42,184 | ₩42,184 | -0.10% | 5.2천 |
|---|
| 2026.06.05 | ₩42,398 | ₩42,398 | ₩42,144 | ₩42,144 | -0.60% | 3.2천 |
|---|
| 2026.06.04 | ₩42,438 | ₩42,532 | ₩42,425 | ₩42,452 | +0.03% | 1.1만 |
|---|
| 2026.06.03 | ₩42,438 | ₩42,479 | ₩42,412 | ₩42,412 | -0.06% | 1.3천 |
|---|
| 2026.06.02 | ₩42,479 | ₩42,532 | ₩42,479 | ₩42,519 | +0.09% | 4.5천 |
|---|
| 2026.06.01 | ₩42,505 | ₩42,546 | ₩42,479 | ₩42,492 | -0.03% | 3.7천 |
|---|
| 2026.05.29 | ₩42,465 | ₩42,519 | ₩42,465 | ₩42,479 | +0.03% | 2.4천 |
|---|
| 2026.05.28 | ₩42,371 | ₩42,452 | ₩42,345 | ₩42,398 | +0.06% | 5.4천 |
|---|
| 2026.05.27 | ₩42,345 | ₩42,358 | ₩42,318 | ₩42,358 | +0.03% | 3천 |
|---|
| 2026.05.26 | ₩42,278 | ₩42,345 | ₩42,278 | ₩42,331 | +0.13% | 4.2천 |
|---|
| 2026.05.22 | ₩42,304 | ₩42,304 | ₩42,211 | ₩42,237 | -0.16% | 3.4천 |
|---|
| 2026.05.21 | ₩42,077 | ₩42,184 | ₩42,063 | ₩42,184 | +0.25% | 3.4천 |
|---|
| 2026.05.20 | ₩42,023 | ₩42,144 | ₩42,023 | ₩42,130 | +0.26% | 3.8천 |
|---|
| 2026.05.19 | ₩42,010 | ₩42,010 | ₩41,956 | ₩41,956 | -0.13% | 600 |
|---|
| 2026.05.18 | ₩42,036 | ₩42,050 | ₩42,036 | ₩42,050 | +0.03% | 3.9천 |
|---|
| 2026.05.15 | ₩42,023 | ₩42,103 | ₩42,010 | ₩42,036 | +0.03% | 4.7천 |
|---|
| 2026.05.14 | ₩42,130 | ₩42,197 | ₩42,130 | ₩42,170 | +0.10% | 4.1천 |
|---|
| 2026.05.13 | ₩41,969 | ₩42,117 | ₩41,969 | ₩42,077 | +0.26% | 1.1만 |
|---|
| 2026.05.12 | ₩41,943 | ₩41,996 | ₩41,849 | ₩41,996 | +0.13% | 3.1천 |
|---|
| 2026.05.11 | ₩42,023 | ₩42,063 | ₩41,969 | ₩41,969 | -0.13% | 6.4만 |
|---|
| 2026.05.08 | ₩42,010 | ₩42,023 | ₩41,996 | ₩42,023 | +0.03% | 7.7천 |
|---|
| 2026.05.07 | ₩41,983 | ₩41,996 | ₩41,862 | ₩41,889 | -0.22% | 9.1천 |
|---|
| 2026.05.06 | ₩41,916 | ₩41,996 | ₩41,876 | ₩41,996 | +0.19% | 3.1만 |
|---|
| 2026.05.05 | ₩41,742 | ₩41,782 | ₩41,688 | ₩41,728 | -0.03% | 6.8천 |
|---|
| 2026.05.04 | ₩41,688 | ₩41,688 | ₩41,541 | ₩41,581 | -0.26% | 3.2천 |
|---|
| 2026.05.01 | ₩41,755 | ₩41,809 | ₩41,675 | ₩41,701 | -0.13% | 6천 |
|---|
| 2026.04.30 | ₩41,474 | ₩41,648 | ₩41,474 | ₩41,648 | +0.42% | 4.8천 |
|---|
| 2026.04.29 | ₩41,407 | ₩41,447 | ₩41,380 | ₩41,433 | +0.06% | 8.5천 |
|---|
| 2026.04.28 | ₩41,487 | ₩41,487 | ₩41,420 | ₩41,447 | -0.10% | 3.4천 |
|---|
| 2026.04.27 | ₩41,487 | ₩41,567 | ₩41,420 | ₩41,527 | +0.10% | 5.4천 |
|---|
| 2026.04.24 | ₩41,487 | ₩41,541 | ₩41,380 | ₩41,541 | +0.13% | 9.8천 |
|---|
| 2026.04.23 | ₩41,527 | ₩41,527 | ₩41,353 | ₩41,407 | -0.29% | 3.7천 |
|---|
| 2026.04.22 | ₩41,380 | ₩41,433 | ₩41,366 | ₩41,420 | +0.10% | 6.4만 |
|---|
| 2026.04.21 | ₩41,380 | ₩41,380 | ₩41,232 | ₩41,273 | -0.26% | 4.4만 |
|---|
| 2026.04.20 | ₩41,420 | ₩41,420 | ₩41,179 | ₩41,340 | -0.19% | 8.3만 |
|---|
| 2026.04.17 | ₩41,340 | ₩41,433 | ₩41,326 | ₩41,393 | +0.13% | 3.2천 |
|---|
| 2026.04.16 | ₩41,031 | ₩41,219 | ₩41,031 | ₩41,179 | +0.36% | 1.9천 |
|---|
| 2026.04.15 | ₩41,072 | ₩41,139 | ₩41,005 | ₩41,125 | +0.13% | 3.6만 |
|---|
| 2026.04.14 | ₩40,884 | ₩41,018 | ₩40,871 | ₩41,018 | +0.33% | 2.3만 |
|---|
| 2026.04.13 | ₩40,536 | ₩40,750 | ₩40,482 | ₩40,750 | +0.53% | 5.5천 |
|---|
| 2026.04.10 | ₩40,629 | ₩40,629 | ₩40,469 | ₩40,509 | -0.30% | 1.5만 |
|---|
| 2026.04.09 | ₩40,388 | ₩40,629 | ₩40,294 | ₩40,562 | +0.43% | 1.3만 |
|---|
| 2026.04.08 | ₩40,361 | ₩40,455 | ₩40,268 | ₩40,361 | 0.00% | 4.8만 |
|---|
| 2026.04.07 | ₩39,665 | ₩39,785 | ₩39,557 | ₩39,785 | +0.30% | 5.6천 |
|---|
| 2026.04.06 | ₩39,758 | ₩39,852 | ₩39,745 | ₩39,785 | +0.07% | 7.5천 |
|---|
| 2026.04.02 | ₩39,303 | ₩39,718 | ₩39,303 | ₩39,691 | +0.99% | 4만 |
|---|
| 2026.04.01 | ₩39,624 | ₩39,745 | ₩39,598 | ₩39,665 | +0.10% | 3만 |
|---|
| 2026.03.31 | ₩39,142 | ₩39,490 | ₩39,062 | ₩39,437 | +0.75% | 1.1만 |
|---|
| 2026.03.30 | ₩38,914 | ₩38,954 | ₩38,619 | ₩38,727 | -0.48% | 2만 |
|---|
| 2026.03.27 | ₩39,048 | ₩39,102 | ₩38,807 | ₩38,807 | -0.62% | 2.5천 |
|---|
| 2026.03.26 | ₩39,504 | ₩39,544 | ₩39,209 | ₩39,209 | -0.75% | 2.3만 |
|---|
| 2026.03.25 | ₩39,691 | ₩39,705 | ₩39,624 | ₩39,624 | -0.17% | 4.4천 |
|---|
| 2026.03.24 | ₩39,397 | ₩39,584 | ₩39,397 | ₩39,464 | +0.17% | 4.4천 |
|---|
| 2026.03.23 | ₩39,598 | ₩39,852 | ₩39,544 | ₩39,584 | -0.03% | 9만 |
|---|
| 2026.03.20 | ₩39,531 | ₩39,531 | ₩39,155 | ₩39,263 | -0.68% | 18.4만 |
|---|
| 2026.03.19 | ₩39,584 | ₩39,651 | ₩39,517 | ₩39,651 | +0.17% | 4.7천 |
|---|
| 2026.03.18 | ₩40,013 | ₩40,013 | ₩39,705 | ₩39,705 | -0.77% | 7.8천 |
|---|
| 2026.03.17 | ₩40,214 | ₩40,214 | ₩40,053 | ₩40,053 | -0.40% | 2만 |
|---|
| 2026.03.16 | ₩40,040 | ₩40,053 | ₩39,933 | ₩39,986 | -0.13% | 6.2천 |
|---|
| 2026.03.13 | ₩39,852 | ₩39,879 | ₩39,705 | ₩39,705 | -0.37% | 1.8천 |
|---|
| 2026.03.12 | ₩40,040 | ₩40,040 | ₩39,852 | ₩39,852 | -0.47% | 5.6천 |
|---|
| 2026.03.11 | ₩40,241 | ₩40,268 | ₩40,134 | ₩40,201 | -0.10% | 2.3만 |
|---|
| 2026.03.10 | ₩40,174 | ₩40,442 | ₩40,174 | ₩40,201 | +0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩39,772 | ₩40,428 | ₩39,758 | ₩40,308 | +1.35% | 6.1만 |
|---|
| 2026.03.06 | ₩40,000 | ₩40,294 | ₩40,000 | ₩40,040 | +0.10% | 8.1만 |
|---|
| 2026.03.05 | ₩40,361 | ₩40,402 | ₩40,201 | ₩40,375 | +0.03% | 4.9만 |
|---|
| 2026.03.04 | ₩40,482 | ₩40,562 | ₩40,482 | ₩40,549 | +0.17% | 5.7천 |
|---|
| 2026.03.03 | ₩40,187 | ₩40,442 | ₩40,107 | ₩40,415 | +0.57% | 5.5만 |
|---|
| 2026.03.02 | ₩40,388 | ₩40,683 | ₩40,388 | ₩40,576 | +0.46% | 1.8만 |
|---|
| 2026.02.27 | ₩40,469 | ₩40,589 | ₩40,455 | ₩40,562 | +0.23% | 8.7천 |
|---|
| 2026.02.26 | ₩40,790 | ₩40,804 | ₩40,536 | ₩40,656 | -0.33% | 2.1만 |
|---|
| 2026.02.25 | ₩40,629 | ₩40,830 | ₩40,629 | ₩40,790 | +0.40% | 3.7만 |
|---|
| 2026.02.24 | ₩40,469 | ₩40,696 | ₩40,402 | ₩40,603 | +0.33% | 71만 |
|---|
| 2026.02.23 | ₩40,603 | ₩40,603 | ₩40,388 | ₩40,415 | -0.46% | 71.7만 |
|---|