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 | ₩43,854 | ₩43,894 | ₩43,854 | ₩43,894 | +0.09% | 3.2천 |
| 2026.10.08 | ₩43,814 | ₩43,867 | ₩43,760 | ₩43,800 | -0.03% | 1.1만 |
| 2026.10.07 | ₩43,787 | ₩43,827 | ₩43,787 | ₩43,827 | +0.09% | 1.5천 |
| 2026.10.06 | ₩43,894 | ₩43,894 | ₩43,867 | ₩43,867 | -0.06% | 700 |
| 2026.10.05 | ₩43,787 | ₩43,814 | ₩43,706 | ₩43,774 | -0.03% | 2만 |
| 2026.10.02 | ₩43,653 | ₩43,693 | ₩43,653 | ₩43,693 | +0.09% | 500 |
| 2026.10.01 | ₩43,546 | ₩43,626 | ₩43,546 | ₩43,586 | +0.09% | 900 |
| 2026.09.30 | ₩43,639 | ₩43,680 | ₩43,559 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,559 |
| -0.18% |
| 2.3천 |
| 2026.09.29 | ₩43,586 | ₩43,613 | ₩43,505 | ₩43,572 | -0.03% | 4.2천 |
|---|
| 2026.09.28 | ₩43,613 | ₩43,626 | ₩43,559 | ₩43,586 | -0.06% | 3.7천 |
|---|
| 2026.09.25 | ₩43,613 | ₩43,666 | ₩43,613 | ₩43,666 | +0.12% | 600 |
|---|
| 2026.09.24 | ₩43,478 | ₩43,586 | ₩43,478 | ₩43,586 | +0.25% | 5.7천 |
|---|
| 2026.09.23 | ₩43,599 | ₩43,639 | ₩43,546 | ₩43,586 | -0.03% | 1.3만 |
|---|
| 2026.09.22 | ₩43,613 | ₩43,693 | ₩43,613 | ₩43,680 | +0.15% | 1.4천 |
|---|
| 2026.09.21 | ₩43,572 | ₩43,653 | ₩43,546 | ₩43,653 | +0.18% | 7.7천 |
|---|
| 2026.09.18 | ₩43,411 | ₩43,505 | ₩43,385 | ₩43,492 | +0.19% | 3.5천 |
|---|
| 2026.09.17 | ₩43,425 | ₩43,465 | ₩43,371 | ₩43,425 | 0.00% | 2.3천 |
|---|
| 2026.09.16 | ₩43,291 | ₩43,385 | ₩43,090 | ₩43,224 | -0.15% | 4.7천 |
|---|
| 2026.09.15 | ₩43,291 | ₩43,358 | ₩43,237 | ₩43,304 | +0.03% | 4.9천 |
|---|
| 2026.09.14 | ₩43,318 | ₩43,358 | ₩43,318 | ₩43,358 | +0.09% | 1.7천 |
|---|
| 2026.09.11 | ₩43,438 | ₩43,438 | ₩43,411 | ₩43,411 | -0.06% | 600 |
|---|
| 2026.09.10 | ₩43,291 | ₩43,304 | ₩43,237 | ₩43,304 | +0.03% | 2.9천 |
|---|
| 2026.09.09 | ₩43,318 | ₩43,425 | ₩43,318 | ₩43,385 | +0.15% | 2.5천 |
|---|
| 2026.09.08 | ₩43,452 | ₩43,478 | ₩43,425 | ₩43,425 | -0.06% | 1.2천 |
|---|
| 2026.09.04 | ₩43,465 | ₩43,532 | ₩43,452 | ₩43,505 | +0.09% | 2.7천 |
|---|
| 2026.09.03 | ₩43,398 | ₩43,586 | ₩43,398 | ₩43,546 | +0.34% | 3.7천 |
|---|
| 2026.09.02 | ₩43,398 | ₩43,425 | ₩43,398 | ₩43,398 | 0.00% | 2.1천 |
|---|
| 2026.09.01 | ₩43,318 | ₩43,398 | ₩43,277 | ₩43,318 | 0.00% | 2.9천 |
|---|
| 2026.08.31 | ₩43,358 | ₩43,398 | ₩43,358 | ₩43,398 | +0.09% | 1.9천 |
|---|
| 2026.08.28 | ₩43,492 | ₩43,492 | ₩43,411 | ₩43,411 | -0.19% | 4.1천 |
|---|
| 2026.08.27 | ₩43,398 | ₩43,438 | ₩43,398 | ₩43,411 | +0.03% | 800 |
|---|
| 2026.08.26 | ₩43,264 | ₩43,318 | ₩43,264 | ₩43,318 | +0.12% | 2.2천 |
|---|
| 2026.08.25 | ₩43,264 | ₩43,318 | ₩43,250 | ₩43,291 | +0.06% | 2.1천 |
|---|
| 2026.08.24 | ₩43,250 | ₩43,277 | ₩43,250 | ₩43,264 | +0.03% | 1.7천 |
|---|
| 2026.08.21 | ₩43,291 | ₩43,291 | ₩43,277 | ₩43,277 | -0.03% | 900 |
|---|
| 2026.08.20 | ₩43,277 | ₩43,304 | ₩43,210 | ₩43,210 | -0.15% | 1.2천 |
|---|
| 2026.08.19 | ₩43,344 | ₩43,344 | ₩43,304 | ₩43,304 | -0.09% | 3.5천 |
|---|
| 2026.08.18 | ₩43,277 | ₩43,277 | ₩43,250 | ₩43,250 | -0.06% | 1천 |
|---|
| 2026.08.17 | ₩43,385 | ₩43,385 | ₩43,318 | ₩43,318 | -0.15% | 7천 |
|---|
| 2026.08.14 | ₩43,358 | ₩43,385 | ₩43,358 | ₩43,358 | 0.00% | 3.6천 |
|---|
| 2026.08.13 | ₩43,371 | ₩43,371 | ₩43,291 | ₩43,344 | -0.06% | 1.4천 |
|---|
| 2026.08.12 | ₩43,237 | ₩43,318 | ₩43,224 | ₩43,291 | +0.12% | 2.8천 |
|---|
| 2026.08.11 | ₩43,331 | ₩43,331 | ₩43,224 | ₩43,224 | -0.25% | 2.6천 |
|---|
| 2026.08.10 | ₩43,291 | ₩43,304 | ₩43,237 | ₩43,264 | -0.06% | 5.3천 |
|---|
| 2026.08.07 | ₩43,224 | ₩43,264 | ₩43,224 | ₩43,250 | +0.06% | 2.1천 |
|---|
| 2026.08.06 | ₩43,224 | ₩43,224 | ₩43,170 | ₩43,170 | -0.12% | 3.6천 |
|---|
| 2026.08.05 | ₩43,277 | ₩43,277 | ₩43,210 | ₩43,210 | -0.15% | 1만 |
|---|
| 2026.08.04 | ₩43,103 | ₩43,210 | ₩43,076 | ₩43,183 | +0.19% | 1.2만 |
|---|
| 2026.08.03 | ₩42,982 | ₩43,009 | ₩42,982 | ₩43,009 | +0.06% | 4천 |
|---|
| 2026.07.31 | ₩42,795 | ₩42,821 | ₩42,647 | ₩42,821 | +0.06% | 1.1천 |
|---|
| 2026.07.30 | ₩42,634 | ₩42,674 | ₩42,620 | ₩42,647 | +0.03% | 1.9천 |
|---|
| 2026.07.29 | ₩42,540 | ₩42,593 | ₩42,365 | ₩42,365 | -0.41% | 3.8천 |
|---|
| 2026.07.28 | ₩42,513 | ₩42,660 | ₩42,486 | ₩42,620 | +0.25% | 6.1천 |
|---|
| 2026.07.27 | ₩42,674 | ₩42,714 | ₩42,513 | ₩42,553 | -0.28% | 3.5천 |
|---|
| 2026.07.24 | ₩42,526 | ₩42,620 | ₩42,513 | ₩42,526 | 0.00% | 2.9천 |
|---|
| 2026.07.23 | ₩42,526 | ₩42,553 | ₩42,459 | ₩42,499 | -0.06% | 3천 |
|---|
| 2026.07.22 | ₩42,754 | ₩42,808 | ₩42,687 | ₩42,714 | -0.09% | 6.7천 |
|---|
| 2026.07.21 | ₩42,674 | ₩42,727 | ₩42,674 | ₩42,727 | +0.13% | 900 |
|---|
| 2026.07.20 | ₩42,660 | ₩42,674 | ₩42,580 | ₩42,580 | -0.19% | 2.5천 |
|---|
| 2026.07.17 | ₩42,674 | ₩42,674 | ₩42,567 | ₩42,580 | -0.22% | 4.1천 |
|---|
| 2026.07.16 | ₩42,781 | ₩42,821 | ₩42,727 | ₩42,727 | -0.13% | 3.6천 |
|---|
| 2026.07.15 | ₩42,795 | ₩42,835 | ₩42,714 | ₩42,808 | +0.03% | 2.5천 |
|---|
| 2026.07.14 | ₩42,741 | ₩42,768 | ₩42,674 | ₩42,741 | 0.00% | 4천 |
|---|
| 2026.07.13 | ₩42,687 | ₩42,687 | ₩42,647 | ₩42,647 | -0.09% | 1.1천 |
|---|
| 2026.07.10 | ₩42,754 | ₩42,781 | ₩42,754 | ₩42,781 | +0.06% | 300 |
|---|
| 2026.07.09 | ₩42,634 | ₩42,741 | ₩42,593 | ₩42,701 | +0.16% | 5.8천 |
|---|
| 2026.07.08 | ₩42,526 | ₩42,567 | ₩42,526 | ₩42,567 | +0.09% | 3.8천 |
|---|
| 2026.07.07 | ₩42,580 | ₩42,674 | ₩42,580 | ₩42,607 | +0.06% | 3.9천 |
|---|
| 2026.07.06 | ₩42,634 | ₩42,701 | ₩42,634 | ₩42,674 | +0.09% | 7.7천 |
|---|
| 2026.07.02 | ₩42,674 | ₩42,674 | ₩42,459 | ₩42,526 | -0.35% | 1.4만 |
|---|
| 2026.07.01 | ₩42,567 | ₩42,647 | ₩42,540 | ₩42,540 | -0.06% | 1.5천 |
|---|
| 2026.06.30 | ₩42,473 | ₩42,593 | ₩42,473 | ₩42,553 | +0.19% | 4천 |
|---|
| 2026.06.29 | ₩42,379 | ₩42,432 | ₩42,312 | ₩42,432 | +0.13% | 1.6천 |
|---|
| 2026.06.26 | ₩42,137 | ₩42,258 | ₩42,137 | ₩42,258 | +0.29% | 400 |
|---|
| 2026.06.25 | ₩42,245 | ₩42,312 | ₩42,178 | ₩42,218 | -0.06% | 7천 |
|---|
| 2026.06.24 | ₩42,325 | ₩42,339 | ₩42,178 | ₩42,191 | -0.32% | 1천 |
|---|
| 2026.06.23 | ₩42,285 | ₩42,325 | ₩42,178 | ₩42,178 | -0.25% | 4.2천 |
|---|
| 2026.06.22 | ₩42,379 | ₩42,459 | ₩42,379 | ₩42,406 | +0.06% | 3천 |
|---|
| 2026.06.18 | ₩42,486 | ₩42,499 | ₩42,379 | ₩42,499 | +0.03% | 3.1만 |
|---|
| 2026.06.17 | ₩42,567 | ₩42,567 | ₩42,271 | ₩42,271 | -0.69% | 5.6천 |
|---|
| 2026.06.16 | ₩42,580 | ₩42,607 | ₩42,526 | ₩42,526 | -0.13% | 3.9천 |
|---|
| 2026.06.15 | ₩42,513 | ₩42,593 | ₩42,513 | ₩42,526 | +0.03% | 4.6천 |
|---|
| 2026.06.12 | ₩42,178 | ₩42,312 | ₩42,164 | ₩42,271 | +0.22% | 4.3천 |
|---|
| 2026.06.11 | ₩41,990 | ₩42,191 | ₩41,909 | ₩42,178 | +0.45% | 4.8천 |
|---|
| 2026.06.10 | ₩42,137 | ₩42,137 | ₩41,909 | ₩41,909 | -0.54% | 2.9천 |
|---|
| 2026.06.09 | ₩42,365 | ₩42,379 | ₩41,829 | ₩42,151 | -0.51% | 5.6천 |
|---|
| 2026.06.08 | ₩42,258 | ₩42,258 | ₩42,218 | ₩42,218 | -0.10% | 5.2천 |
|---|
| 2026.06.05 | ₩42,432 | ₩42,432 | ₩42,178 | ₩42,178 | -0.60% | 3.2천 |
|---|
| 2026.06.04 | ₩42,473 | ₩42,567 | ₩42,459 | ₩42,486 | +0.03% | 1.1만 |
|---|
| 2026.06.03 | ₩42,473 | ₩42,513 | ₩42,446 | ₩42,446 | -0.06% | 1.3천 |
|---|
| 2026.06.02 | ₩42,513 | ₩42,567 | ₩42,513 | ₩42,553 | +0.09% | 4.5천 |
|---|
| 2026.06.01 | ₩42,540 | ₩42,580 | ₩42,513 | ₩42,526 | -0.03% | 3.7천 |
|---|
| 2026.05.29 | ₩42,499 | ₩42,553 | ₩42,499 | ₩42,513 | +0.03% | 2.4천 |
|---|
| 2026.05.28 | ₩42,406 | ₩42,486 | ₩42,379 | ₩42,432 | +0.06% | 5.4천 |
|---|
| 2026.05.27 | ₩42,379 | ₩42,392 | ₩42,352 | ₩42,392 | +0.03% | 3천 |
|---|
| 2026.05.26 | ₩42,312 | ₩42,379 | ₩42,312 | ₩42,365 | +0.13% | 4.2천 |
|---|
| 2026.05.22 | ₩42,339 | ₩42,339 | ₩42,245 | ₩42,271 | -0.16% | 3.4천 |
|---|
| 2026.05.21 | ₩42,111 | ₩42,218 | ₩42,097 | ₩42,218 | +0.25% | 3.4천 |
|---|
| 2026.05.20 | ₩42,057 | ₩42,178 | ₩42,057 | ₩42,164 | +0.26% | 3.8천 |
|---|
| 2026.05.19 | ₩42,043 | ₩42,043 | ₩41,990 | ₩41,990 | -0.13% | 600 |
|---|
| 2026.05.18 | ₩42,070 | ₩42,084 | ₩42,070 | ₩42,084 | +0.03% | 3.9천 |
|---|
| 2026.05.15 | ₩42,057 | ₩42,137 | ₩42,043 | ₩42,070 | +0.03% | 4.7천 |
|---|
| 2026.05.14 | ₩42,164 | ₩42,231 | ₩42,164 | ₩42,204 | +0.10% | 4.1천 |
|---|
| 2026.05.13 | ₩42,003 | ₩42,151 | ₩42,003 | ₩42,111 | +0.26% | 1.1만 |
|---|
| 2026.05.12 | ₩41,976 | ₩42,030 | ₩41,883 | ₩42,030 | +0.13% | 3.1천 |
|---|
| 2026.05.11 | ₩42,057 | ₩42,097 | ₩42,003 | ₩42,003 | -0.13% | 6.4만 |
|---|
| 2026.05.08 | ₩42,043 | ₩42,057 | ₩42,030 | ₩42,057 | +0.03% | 7.7천 |
|---|
| 2026.05.07 | ₩42,017 | ₩42,030 | ₩41,896 | ₩41,923 | -0.22% | 9.1천 |
|---|
| 2026.05.06 | ₩41,950 | ₩42,030 | ₩41,909 | ₩42,030 | +0.19% | 3.1만 |
|---|
| 2026.05.05 | ₩41,775 | ₩41,815 | ₩41,722 | ₩41,762 | -0.03% | 6.8천 |
|---|
| 2026.05.04 | ₩41,722 | ₩41,722 | ₩41,574 | ₩41,614 | -0.26% | 3.2천 |
|---|
| 2026.05.01 | ₩41,789 | ₩41,842 | ₩41,708 | ₩41,735 | -0.13% | 6천 |
|---|
| 2026.04.30 | ₩41,507 | ₩41,681 | ₩41,507 | ₩41,681 | +0.42% | 4.8천 |
|---|
| 2026.04.29 | ₩41,440 | ₩41,480 | ₩41,413 | ₩41,467 | +0.06% | 8.5천 |
|---|
| 2026.04.28 | ₩41,520 | ₩41,520 | ₩41,453 | ₩41,480 | -0.10% | 3.4천 |
|---|
| 2026.04.27 | ₩41,520 | ₩41,601 | ₩41,453 | ₩41,561 | +0.10% | 5.4천 |
|---|
| 2026.04.24 | ₩41,520 | ₩41,574 | ₩41,413 | ₩41,574 | +0.13% | 9.8천 |
|---|
| 2026.04.23 | ₩41,561 | ₩41,561 | ₩41,386 | ₩41,440 | -0.29% | 3.7천 |
|---|
| 2026.04.22 | ₩41,413 | ₩41,467 | ₩41,400 | ₩41,453 | +0.10% | 6.4만 |
|---|
| 2026.04.21 | ₩41,413 | ₩41,413 | ₩41,266 | ₩41,306 | -0.26% | 4.4만 |
|---|
| 2026.04.20 | ₩41,453 | ₩41,453 | ₩41,212 | ₩41,373 | -0.19% | 8.3만 |
|---|
| 2026.04.17 | ₩41,373 | ₩41,467 | ₩41,360 | ₩41,427 | +0.13% | 3.2천 |
|---|
| 2026.04.16 | ₩41,064 | ₩41,252 | ₩41,064 | ₩41,212 | +0.36% | 1.9천 |
|---|
| 2026.04.15 | ₩41,105 | ₩41,172 | ₩41,038 | ₩41,158 | +0.13% | 3.6만 |
|---|
| 2026.04.14 | ₩40,917 | ₩41,051 | ₩40,904 | ₩41,051 | +0.33% | 2.3만 |
|---|
| 2026.04.13 | ₩40,568 | ₩40,783 | ₩40,515 | ₩40,783 | +0.53% | 5.5천 |
|---|
| 2026.04.10 | ₩40,662 | ₩40,662 | ₩40,501 | ₩40,541 | -0.30% | 1.5만 |
|---|
| 2026.04.09 | ₩40,421 | ₩40,662 | ₩40,327 | ₩40,595 | +0.43% | 1.3만 |
|---|
| 2026.04.08 | ₩40,394 | ₩40,488 | ₩40,300 | ₩40,394 | 0.00% | 4.8만 |
|---|
| 2026.04.07 | ₩39,697 | ₩39,817 | ₩39,589 | ₩39,817 | +0.30% | 5.6천 |
|---|
| 2026.04.06 | ₩39,790 | ₩39,884 | ₩39,777 | ₩39,817 | +0.07% | 7.5천 |
|---|
| 2026.04.02 | ₩39,334 | ₩39,750 | ₩39,334 | ₩39,723 | +0.99% | 4만 |
|---|
| 2026.04.01 | ₩39,656 | ₩39,777 | ₩39,630 | ₩39,697 | +0.10% | 3만 |
|---|
| 2026.03.31 | ₩39,174 | ₩39,522 | ₩39,093 | ₩39,469 | +0.75% | 1.1만 |
|---|
| 2026.03.30 | ₩38,946 | ₩38,986 | ₩38,651 | ₩38,758 | -0.48% | 2만 |
|---|
| 2026.03.27 | ₩39,080 | ₩39,133 | ₩38,838 | ₩38,838 | -0.62% | 2.5천 |
|---|
| 2026.03.26 | ₩39,536 | ₩39,576 | ₩39,241 | ₩39,241 | -0.75% | 2.3만 |
|---|
| 2026.03.25 | ₩39,723 | ₩39,737 | ₩39,656 | ₩39,656 | -0.17% | 4.4천 |
|---|
| 2026.03.24 | ₩39,428 | ₩39,616 | ₩39,428 | ₩39,495 | +0.17% | 4.4천 |
|---|
| 2026.03.23 | ₩39,630 | ₩39,884 | ₩39,576 | ₩39,616 | -0.03% | 9만 |
|---|
| 2026.03.20 | ₩39,562 | ₩39,562 | ₩39,187 | ₩39,294 | -0.68% | 18.4만 |
|---|
| 2026.03.19 | ₩39,616 | ₩39,683 | ₩39,549 | ₩39,683 | +0.17% | 4.7천 |
|---|
| 2026.03.18 | ₩40,045 | ₩40,045 | ₩39,737 | ₩39,737 | -0.77% | 7.8천 |
|---|
| 2026.03.17 | ₩40,246 | ₩40,246 | ₩40,085 | ₩40,085 | -0.40% | 2만 |
|---|
| 2026.03.16 | ₩40,072 | ₩40,085 | ₩39,965 | ₩40,018 | -0.13% | 6.2천 |
|---|
| 2026.03.13 | ₩39,884 | ₩39,911 | ₩39,737 | ₩39,737 | -0.37% | 1.8천 |
|---|
| 2026.03.12 | ₩40,072 | ₩40,072 | ₩39,884 | ₩39,884 | -0.47% | 5.6천 |
|---|
| 2026.03.11 | ₩40,273 | ₩40,300 | ₩40,166 | ₩40,233 | -0.10% | 2.3만 |
|---|
| 2026.03.10 | ₩40,206 | ₩40,474 | ₩40,206 | ₩40,233 | +0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩39,804 | ₩40,461 | ₩39,790 | ₩40,340 | +1.35% | 6.1만 |
|---|
| 2026.03.06 | ₩40,032 | ₩40,327 | ₩40,032 | ₩40,072 | +0.10% | 8.1만 |
|---|
| 2026.03.05 | ₩40,394 | ₩40,434 | ₩40,233 | ₩40,407 | +0.03% | 4.9만 |
|---|
| 2026.03.04 | ₩40,515 | ₩40,595 | ₩40,515 | ₩40,582 | +0.17% | 5.7천 |
|---|
| 2026.03.03 | ₩40,220 | ₩40,474 | ₩40,139 | ₩40,448 | +0.57% | 5.5만 |
|---|
| 2026.03.02 | ₩40,421 | ₩40,716 | ₩40,421 | ₩40,609 | +0.46% | 1.8만 |
|---|
| 2026.02.27 | ₩40,501 | ₩40,622 | ₩40,488 | ₩40,595 | +0.23% | 8.7천 |
|---|
| 2026.02.26 | ₩40,823 | ₩40,836 | ₩40,568 | ₩40,689 | -0.33% | 2.1만 |
|---|
| 2026.02.25 | ₩40,662 | ₩40,863 | ₩40,662 | ₩40,823 | +0.40% | 3.7만 |
|---|
| 2026.02.24 | ₩40,501 | ₩40,729 | ₩40,434 | ₩40,635 | +0.33% | 71만 |
|---|
| 2026.02.23 | ₩40,635 | ₩40,635 | ₩40,421 | ₩40,448 | -0.46% | 71.7만 |
|---|