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 | ₩43,850 | ₩43,890 | ₩43,850 | ₩43,890 | +0.09% | 3.2천 |
| 2026.10.08 | ₩43,810 | ₩43,863 | ₩43,756 | ₩43,796 | -0.03% | 1.1만 |
| 2026.10.07 | ₩43,783 | ₩43,823 | ₩43,783 | ₩43,823 | +0.09% | 1.5천 |
| 2026.10.06 | ₩43,890 | ₩43,890 | ₩43,863 | ₩43,863 | -0.06% | 700 |
| 2026.10.05 | ₩43,783 | ₩43,810 | ₩43,703 | ₩43,770 | -0.03% | 2만 |
| 2026.10.02 | ₩43,649 | ₩43,689 | ₩43,649 | ₩43,689 | +0.09% | 500 |
| 2026.10.01 | ₩43,542 | ₩43,622 | ₩43,542 | ₩43,582 | +0.09% | 900 |
| 2026.09.30 | ₩43,635 | ₩43,676 | ₩43,555 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,555 |
| -0.18% |
| 2.3천 |
| 2026.09.29 | ₩43,582 | ₩43,609 | ₩43,501 | ₩43,568 | -0.03% | 4.2천 |
|---|
| 2026.09.28 | ₩43,609 | ₩43,622 | ₩43,555 | ₩43,582 | -0.06% | 3.7천 |
|---|
| 2026.09.25 | ₩43,609 | ₩43,662 | ₩43,609 | ₩43,662 | +0.12% | 600 |
|---|
| 2026.09.24 | ₩43,475 | ₩43,582 | ₩43,475 | ₩43,582 | +0.25% | 5.7천 |
|---|
| 2026.09.23 | ₩43,595 | ₩43,635 | ₩43,542 | ₩43,582 | -0.03% | 1.3만 |
|---|
| 2026.09.22 | ₩43,609 | ₩43,689 | ₩43,609 | ₩43,676 | +0.15% | 1.4천 |
|---|
| 2026.09.21 | ₩43,568 | ₩43,649 | ₩43,542 | ₩43,649 | +0.18% | 7.7천 |
|---|
| 2026.09.18 | ₩43,408 | ₩43,501 | ₩43,381 | ₩43,488 | +0.19% | 3.5천 |
|---|
| 2026.09.17 | ₩43,421 | ₩43,461 | ₩43,367 | ₩43,421 | 0.00% | 2.3천 |
|---|
| 2026.09.16 | ₩43,287 | ₩43,381 | ₩43,086 | ₩43,220 | -0.15% | 4.7천 |
|---|
| 2026.09.15 | ₩43,287 | ₩43,354 | ₩43,233 | ₩43,300 | +0.03% | 4.9천 |
|---|
| 2026.09.14 | ₩43,314 | ₩43,354 | ₩43,314 | ₩43,354 | +0.09% | 1.7천 |
|---|
| 2026.09.11 | ₩43,434 | ₩43,434 | ₩43,408 | ₩43,408 | -0.06% | 600 |
|---|
| 2026.09.10 | ₩43,287 | ₩43,300 | ₩43,233 | ₩43,300 | +0.03% | 2.9천 |
|---|
| 2026.09.09 | ₩43,314 | ₩43,421 | ₩43,314 | ₩43,381 | +0.15% | 2.5천 |
|---|
| 2026.09.08 | ₩43,448 | ₩43,475 | ₩43,421 | ₩43,421 | -0.06% | 1.2천 |
|---|
| 2026.09.04 | ₩43,461 | ₩43,528 | ₩43,448 | ₩43,501 | +0.09% | 2.7천 |
|---|
| 2026.09.03 | ₩43,394 | ₩43,582 | ₩43,394 | ₩43,542 | +0.34% | 3.7천 |
|---|
| 2026.09.02 | ₩43,394 | ₩43,421 | ₩43,394 | ₩43,394 | 0.00% | 2.1천 |
|---|
| 2026.09.01 | ₩43,314 | ₩43,394 | ₩43,273 | ₩43,314 | 0.00% | 2.9천 |
|---|
| 2026.08.31 | ₩43,354 | ₩43,394 | ₩43,354 | ₩43,394 | +0.09% | 1.9천 |
|---|
| 2026.08.28 | ₩43,488 | ₩43,488 | ₩43,408 | ₩43,408 | -0.19% | 4.1천 |
|---|
| 2026.08.27 | ₩43,394 | ₩43,434 | ₩43,394 | ₩43,408 | +0.03% | 800 |
|---|
| 2026.08.26 | ₩43,260 | ₩43,314 | ₩43,260 | ₩43,314 | +0.12% | 2.2천 |
|---|
| 2026.08.25 | ₩43,260 | ₩43,314 | ₩43,247 | ₩43,287 | +0.06% | 2.1천 |
|---|
| 2026.08.24 | ₩43,247 | ₩43,273 | ₩43,247 | ₩43,260 | +0.03% | 1.7천 |
|---|
| 2026.08.21 | ₩43,287 | ₩43,287 | ₩43,273 | ₩43,273 | -0.03% | 900 |
|---|
| 2026.08.20 | ₩43,273 | ₩43,300 | ₩43,206 | ₩43,206 | -0.15% | 1.2천 |
|---|
| 2026.08.19 | ₩43,340 | ₩43,340 | ₩43,300 | ₩43,300 | -0.09% | 3.5천 |
|---|
| 2026.08.18 | ₩43,273 | ₩43,273 | ₩43,247 | ₩43,247 | -0.06% | 1천 |
|---|
| 2026.08.17 | ₩43,381 | ₩43,381 | ₩43,314 | ₩43,314 | -0.15% | 7천 |
|---|
| 2026.08.14 | ₩43,354 | ₩43,381 | ₩43,354 | ₩43,354 | 0.00% | 3.6천 |
|---|
| 2026.08.13 | ₩43,367 | ₩43,367 | ₩43,287 | ₩43,340 | -0.06% | 1.4천 |
|---|
| 2026.08.12 | ₩43,233 | ₩43,314 | ₩43,220 | ₩43,287 | +0.12% | 2.8천 |
|---|
| 2026.08.11 | ₩43,327 | ₩43,327 | ₩43,220 | ₩43,220 | -0.25% | 2.6천 |
|---|
| 2026.08.10 | ₩43,287 | ₩43,300 | ₩43,233 | ₩43,260 | -0.06% | 5.3천 |
|---|
| 2026.08.07 | ₩43,220 | ₩43,260 | ₩43,220 | ₩43,247 | +0.06% | 2.1천 |
|---|
| 2026.08.06 | ₩43,220 | ₩43,220 | ₩43,166 | ₩43,166 | -0.12% | 3.6천 |
|---|
| 2026.08.05 | ₩43,273 | ₩43,273 | ₩43,206 | ₩43,206 | -0.15% | 1만 |
|---|
| 2026.08.04 | ₩43,099 | ₩43,206 | ₩43,072 | ₩43,180 | +0.19% | 1.2만 |
|---|
| 2026.08.03 | ₩42,978 | ₩43,005 | ₩42,978 | ₩43,005 | +0.06% | 4천 |
|---|
| 2026.07.31 | ₩42,791 | ₩42,817 | ₩42,643 | ₩42,817 | +0.06% | 1.1천 |
|---|
| 2026.07.30 | ₩42,630 | ₩42,670 | ₩42,616 | ₩42,643 | +0.03% | 1.9천 |
|---|
| 2026.07.29 | ₩42,536 | ₩42,590 | ₩42,362 | ₩42,362 | -0.41% | 3.8천 |
|---|
| 2026.07.28 | ₩42,509 | ₩42,657 | ₩42,482 | ₩42,616 | +0.25% | 6.1천 |
|---|
| 2026.07.27 | ₩42,670 | ₩42,710 | ₩42,509 | ₩42,549 | -0.28% | 3.5천 |
|---|
| 2026.07.24 | ₩42,522 | ₩42,616 | ₩42,509 | ₩42,522 | 0.00% | 2.9천 |
|---|
| 2026.07.23 | ₩42,522 | ₩42,549 | ₩42,455 | ₩42,496 | -0.06% | 3천 |
|---|
| 2026.07.22 | ₩42,750 | ₩42,804 | ₩42,683 | ₩42,710 | -0.09% | 6.7천 |
|---|
| 2026.07.21 | ₩42,670 | ₩42,724 | ₩42,670 | ₩42,724 | +0.13% | 900 |
|---|
| 2026.07.20 | ₩42,657 | ₩42,670 | ₩42,576 | ₩42,576 | -0.19% | 2.5천 |
|---|
| 2026.07.17 | ₩42,670 | ₩42,670 | ₩42,563 | ₩42,576 | -0.22% | 4.1천 |
|---|
| 2026.07.16 | ₩42,777 | ₩42,817 | ₩42,724 | ₩42,724 | -0.13% | 3.6천 |
|---|
| 2026.07.15 | ₩42,791 | ₩42,831 | ₩42,710 | ₩42,804 | +0.03% | 2.5천 |
|---|
| 2026.07.14 | ₩42,737 | ₩42,764 | ₩42,670 | ₩42,737 | 0.00% | 4천 |
|---|
| 2026.07.13 | ₩42,683 | ₩42,683 | ₩42,643 | ₩42,643 | -0.09% | 1.1천 |
|---|
| 2026.07.10 | ₩42,750 | ₩42,777 | ₩42,750 | ₩42,777 | +0.06% | 300 |
|---|
| 2026.07.09 | ₩42,630 | ₩42,737 | ₩42,590 | ₩42,697 | +0.16% | 5.8천 |
|---|
| 2026.07.08 | ₩42,522 | ₩42,563 | ₩42,522 | ₩42,563 | +0.09% | 3.8천 |
|---|
| 2026.07.07 | ₩42,576 | ₩42,670 | ₩42,576 | ₩42,603 | +0.06% | 3.9천 |
|---|
| 2026.07.06 | ₩42,630 | ₩42,697 | ₩42,630 | ₩42,670 | +0.09% | 7.7천 |
|---|
| 2026.07.02 | ₩42,670 | ₩42,670 | ₩42,455 | ₩42,522 | -0.35% | 1.4만 |
|---|
| 2026.07.01 | ₩42,563 | ₩42,643 | ₩42,536 | ₩42,536 | -0.06% | 1.5천 |
|---|
| 2026.06.30 | ₩42,469 | ₩42,590 | ₩42,469 | ₩42,549 | +0.19% | 4천 |
|---|
| 2026.06.29 | ₩42,375 | ₩42,429 | ₩42,308 | ₩42,429 | +0.13% | 1.6천 |
|---|
| 2026.06.26 | ₩42,134 | ₩42,254 | ₩42,134 | ₩42,254 | +0.29% | 400 |
|---|
| 2026.06.25 | ₩42,241 | ₩42,308 | ₩42,174 | ₩42,214 | -0.06% | 7천 |
|---|
| 2026.06.24 | ₩42,321 | ₩42,335 | ₩42,174 | ₩42,187 | -0.32% | 1천 |
|---|
| 2026.06.23 | ₩42,281 | ₩42,321 | ₩42,174 | ₩42,174 | -0.25% | 4.2천 |
|---|
| 2026.06.22 | ₩42,375 | ₩42,455 | ₩42,375 | ₩42,402 | +0.06% | 3천 |
|---|
| 2026.06.18 | ₩42,482 | ₩42,496 | ₩42,375 | ₩42,496 | +0.03% | 3.1만 |
|---|
| 2026.06.17 | ₩42,563 | ₩42,563 | ₩42,268 | ₩42,268 | -0.69% | 5.6천 |
|---|
| 2026.06.16 | ₩42,576 | ₩42,603 | ₩42,522 | ₩42,522 | -0.13% | 3.9천 |
|---|
| 2026.06.15 | ₩42,509 | ₩42,590 | ₩42,509 | ₩42,522 | +0.03% | 4.6천 |
|---|
| 2026.06.12 | ₩42,174 | ₩42,308 | ₩42,160 | ₩42,268 | +0.22% | 4.3천 |
|---|
| 2026.06.11 | ₩41,986 | ₩42,187 | ₩41,906 | ₩42,174 | +0.45% | 4.8천 |
|---|
| 2026.06.10 | ₩42,134 | ₩42,134 | ₩41,906 | ₩41,906 | -0.54% | 2.9천 |
|---|
| 2026.06.09 | ₩42,362 | ₩42,375 | ₩41,825 | ₩42,147 | -0.51% | 5.6천 |
|---|
| 2026.06.08 | ₩42,254 | ₩42,254 | ₩42,214 | ₩42,214 | -0.10% | 5.2천 |
|---|
| 2026.06.05 | ₩42,429 | ₩42,429 | ₩42,174 | ₩42,174 | -0.60% | 3.2천 |
|---|
| 2026.06.04 | ₩42,469 | ₩42,563 | ₩42,455 | ₩42,482 | +0.03% | 1.1만 |
|---|
| 2026.06.03 | ₩42,469 | ₩42,509 | ₩42,442 | ₩42,442 | -0.06% | 1.3천 |
|---|
| 2026.06.02 | ₩42,509 | ₩42,563 | ₩42,509 | ₩42,549 | +0.09% | 4.5천 |
|---|
| 2026.06.01 | ₩42,536 | ₩42,576 | ₩42,509 | ₩42,522 | -0.03% | 3.7천 |
|---|
| 2026.05.29 | ₩42,496 | ₩42,549 | ₩42,496 | ₩42,509 | +0.03% | 2.4천 |
|---|
| 2026.05.28 | ₩42,402 | ₩42,482 | ₩42,375 | ₩42,429 | +0.06% | 5.4천 |
|---|
| 2026.05.27 | ₩42,375 | ₩42,388 | ₩42,348 | ₩42,388 | +0.03% | 3천 |
|---|
| 2026.05.26 | ₩42,308 | ₩42,375 | ₩42,308 | ₩42,362 | +0.13% | 4.2천 |
|---|
| 2026.05.22 | ₩42,335 | ₩42,335 | ₩42,241 | ₩42,268 | -0.16% | 3.4천 |
|---|
| 2026.05.21 | ₩42,107 | ₩42,214 | ₩42,093 | ₩42,214 | +0.25% | 3.4천 |
|---|
| 2026.05.20 | ₩42,053 | ₩42,174 | ₩42,053 | ₩42,160 | +0.26% | 3.8천 |
|---|
| 2026.05.19 | ₩42,040 | ₩42,040 | ₩41,986 | ₩41,986 | -0.13% | 600 |
|---|
| 2026.05.18 | ₩42,067 | ₩42,080 | ₩42,067 | ₩42,080 | +0.03% | 3.9천 |
|---|
| 2026.05.15 | ₩42,053 | ₩42,134 | ₩42,040 | ₩42,067 | +0.03% | 4.7천 |
|---|
| 2026.05.14 | ₩42,160 | ₩42,227 | ₩42,160 | ₩42,201 | +0.10% | 4.1천 |
|---|
| 2026.05.13 | ₩41,999 | ₩42,147 | ₩41,999 | ₩42,107 | +0.26% | 1.1만 |
|---|
| 2026.05.12 | ₩41,973 | ₩42,026 | ₩41,879 | ₩42,026 | +0.13% | 3.1천 |
|---|
| 2026.05.11 | ₩42,053 | ₩42,093 | ₩41,999 | ₩41,999 | -0.13% | 6.4만 |
|---|
| 2026.05.08 | ₩42,040 | ₩42,053 | ₩42,026 | ₩42,053 | +0.03% | 7.7천 |
|---|
| 2026.05.07 | ₩42,013 | ₩42,026 | ₩41,892 | ₩41,919 | -0.22% | 9.1천 |
|---|
| 2026.05.06 | ₩41,946 | ₩42,026 | ₩41,906 | ₩42,026 | +0.19% | 3.1만 |
|---|
| 2026.05.05 | ₩41,772 | ₩41,812 | ₩41,718 | ₩41,758 | -0.03% | 6.8천 |
|---|
| 2026.05.04 | ₩41,718 | ₩41,718 | ₩41,570 | ₩41,611 | -0.26% | 3.2천 |
|---|
| 2026.05.01 | ₩41,785 | ₩41,839 | ₩41,704 | ₩41,731 | -0.13% | 6천 |
|---|
| 2026.04.30 | ₩41,503 | ₩41,678 | ₩41,503 | ₩41,678 | +0.42% | 4.8천 |
|---|
| 2026.04.29 | ₩41,436 | ₩41,477 | ₩41,409 | ₩41,463 | +0.06% | 8.5천 |
|---|
| 2026.04.28 | ₩41,517 | ₩41,517 | ₩41,450 | ₩41,477 | -0.10% | 3.4천 |
|---|
| 2026.04.27 | ₩41,517 | ₩41,597 | ₩41,450 | ₩41,557 | +0.10% | 5.4천 |
|---|
| 2026.04.24 | ₩41,517 | ₩41,570 | ₩41,409 | ₩41,570 | +0.13% | 9.8천 |
|---|
| 2026.04.23 | ₩41,557 | ₩41,557 | ₩41,383 | ₩41,436 | -0.29% | 3.7천 |
|---|
| 2026.04.22 | ₩41,409 | ₩41,463 | ₩41,396 | ₩41,450 | +0.10% | 6.4만 |
|---|
| 2026.04.21 | ₩41,409 | ₩41,409 | ₩41,262 | ₩41,302 | -0.26% | 4.4만 |
|---|
| 2026.04.20 | ₩41,450 | ₩41,450 | ₩41,208 | ₩41,369 | -0.19% | 8.3만 |
|---|
| 2026.04.17 | ₩41,369 | ₩41,463 | ₩41,356 | ₩41,423 | +0.13% | 3.2천 |
|---|
| 2026.04.16 | ₩41,061 | ₩41,249 | ₩41,061 | ₩41,208 | +0.36% | 1.9천 |
|---|
| 2026.04.15 | ₩41,101 | ₩41,168 | ₩41,034 | ₩41,155 | +0.13% | 3.6만 |
|---|
| 2026.04.14 | ₩40,913 | ₩41,047 | ₩40,900 | ₩41,047 | +0.33% | 2.3만 |
|---|
| 2026.04.13 | ₩40,565 | ₩40,779 | ₩40,511 | ₩40,779 | +0.53% | 5.5천 |
|---|
| 2026.04.10 | ₩40,659 | ₩40,659 | ₩40,498 | ₩40,538 | -0.30% | 1.5만 |
|---|
| 2026.04.09 | ₩40,417 | ₩40,659 | ₩40,323 | ₩40,591 | +0.43% | 1.3만 |
|---|
| 2026.04.08 | ₩40,390 | ₩40,484 | ₩40,296 | ₩40,390 | 0.00% | 4.8만 |
|---|
| 2026.04.07 | ₩39,693 | ₩39,814 | ₩39,586 | ₩39,814 | +0.30% | 5.6천 |
|---|
| 2026.04.06 | ₩39,787 | ₩39,881 | ₩39,773 | ₩39,814 | +0.07% | 7.5천 |
|---|
| 2026.04.02 | ₩39,331 | ₩39,747 | ₩39,331 | ₩39,720 | +0.99% | 4만 |
|---|
| 2026.04.01 | ₩39,653 | ₩39,773 | ₩39,626 | ₩39,693 | +0.10% | 3만 |
|---|
| 2026.03.31 | ₩39,170 | ₩39,519 | ₩39,090 | ₩39,465 | +0.75% | 1.1만 |
|---|
| 2026.03.30 | ₩38,942 | ₩38,982 | ₩38,647 | ₩38,754 | -0.48% | 2만 |
|---|
| 2026.03.27 | ₩39,076 | ₩39,130 | ₩38,835 | ₩38,835 | -0.62% | 2.5천 |
|---|
| 2026.03.26 | ₩39,532 | ₩39,572 | ₩39,237 | ₩39,237 | -0.75% | 2.3만 |
|---|
| 2026.03.25 | ₩39,720 | ₩39,733 | ₩39,653 | ₩39,653 | -0.17% | 4.4천 |
|---|
| 2026.03.24 | ₩39,425 | ₩39,613 | ₩39,425 | ₩39,492 | +0.17% | 4.4천 |
|---|
| 2026.03.23 | ₩39,626 | ₩39,881 | ₩39,572 | ₩39,613 | -0.03% | 9만 |
|---|
| 2026.03.20 | ₩39,559 | ₩39,559 | ₩39,183 | ₩39,291 | -0.68% | 18.4만 |
|---|
| 2026.03.19 | ₩39,613 | ₩39,680 | ₩39,545 | ₩39,680 | +0.17% | 4.7천 |
|---|
| 2026.03.18 | ₩40,042 | ₩40,042 | ₩39,733 | ₩39,733 | -0.77% | 7.8천 |
|---|
| 2026.03.17 | ₩40,243 | ₩40,243 | ₩40,082 | ₩40,082 | -0.40% | 2만 |
|---|
| 2026.03.16 | ₩40,068 | ₩40,082 | ₩39,961 | ₩40,015 | -0.13% | 6.2천 |
|---|
| 2026.03.13 | ₩39,881 | ₩39,908 | ₩39,733 | ₩39,733 | -0.37% | 1.8천 |
|---|
| 2026.03.12 | ₩40,068 | ₩40,068 | ₩39,881 | ₩39,881 | -0.47% | 5.6천 |
|---|
| 2026.03.11 | ₩40,270 | ₩40,296 | ₩40,162 | ₩40,229 | -0.10% | 2.3만 |
|---|
| 2026.03.10 | ₩40,203 | ₩40,471 | ₩40,203 | ₩40,229 | +0.07% | 1.4만 |
|---|
| 2026.03.09 | ₩39,800 | ₩40,457 | ₩39,787 | ₩40,337 | +1.35% | 6.1만 |
|---|
| 2026.03.06 | ₩40,028 | ₩40,323 | ₩40,028 | ₩40,068 | +0.10% | 8.1만 |
|---|
| 2026.03.05 | ₩40,390 | ₩40,431 | ₩40,229 | ₩40,404 | +0.03% | 4.9만 |
|---|
| 2026.03.04 | ₩40,511 | ₩40,591 | ₩40,511 | ₩40,578 | +0.17% | 5.7천 |
|---|
| 2026.03.03 | ₩40,216 | ₩40,471 | ₩40,136 | ₩40,444 | +0.57% | 5.5만 |
|---|
| 2026.03.02 | ₩40,417 | ₩40,712 | ₩40,417 | ₩40,605 | +0.46% | 1.8만 |
|---|
| 2026.02.27 | ₩40,498 | ₩40,618 | ₩40,484 | ₩40,591 | +0.23% | 8.7천 |
|---|
| 2026.02.26 | ₩40,819 | ₩40,833 | ₩40,565 | ₩40,685 | -0.33% | 2.1만 |
|---|
| 2026.02.25 | ₩40,659 | ₩40,860 | ₩40,659 | ₩40,819 | +0.40% | 3.7만 |
|---|
| 2026.02.24 | ₩40,498 | ₩40,726 | ₩40,431 | ₩40,632 | +0.33% | 71만 |
|---|
| 2026.02.23 | ₩40,632 | ₩40,632 | ₩40,417 | ₩40,444 | -0.46% | 71.7만 |
|---|