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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩43,752 | ₩43,859 | ₩43,671 | ₩43,859 | +0.25% | 3.6만 |
| 2026.09.28–2026.10.02 | ₩43,577 | ₩43,658 | ₩43,470 | ₩43,658 | +0.18% | 1.2만 |
| 2026.09.21–2026.09.25 | ₩43,537 | ₩43,658 | ₩43,443 | ₩43,631 | +0.22% | 2.8만 |
| 2026.09.14–2026.09.18 | ₩43,283 | ₩43,470 | ₩43,055 | ₩43,457 | +0.40% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩43,417 | ₩43,443 | ₩43,202 | ₩43,376 | -0.09% | 7.2천 |
| 2026.08.31–2026.09.04 | ₩43,323 | ₩43,551 | ₩43,242 | ₩43,470 | +0.34% | 1.3만 |
| 2026.08.24–2026.08.28 | ₩43,216 | ₩43,457 | ₩43,216 | ₩43,376 | +0.37% | 1.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,350 |
| ₩43,175 |
| ₩43,242 |
| -0.25% |
| 1.4만 |
| 2026.08.10–2026.08.14 | ₩43,256 | ₩43,350 | ₩43,189 | ₩43,323 | +0.15% | 1.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩42,948 | ₩43,242 | ₩42,948 | ₩43,216 | +0.62% | 3.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,639 | ₩42,787 | ₩42,331 | ₩42,787 | +0.35% | 1.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩42,626 | ₩42,773 | ₩42,425 | ₩42,492 | -0.31% | 1.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,653 | ₩42,800 | ₩42,532 | ₩42,546 | -0.25% | 1.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩42,599 | ₩42,747 | ₩42,492 | ₩42,747 | +0.35% | 2.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩42,345 | ₩42,639 | ₩42,278 | ₩42,492 | +0.35% | 2.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,345 | ₩42,425 | ₩42,103 | ₩42,224 | -0.28% | 1.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩42,479 | ₩42,572 | ₩42,237 | ₩42,465 | -0.03% | 4.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩42,224 | ₩42,345 | ₩41,795 | ₩42,237 | +0.03% | 2.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩42,505 | ₩42,546 | ₩42,144 | ₩42,144 | -0.85% | 2.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩42,278 | ₩42,519 | ₩42,278 | ₩42,479 | +0.48% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩42,036 | ₩42,304 | ₩41,956 | ₩42,237 | +0.48% | 1.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩42,023 | ₩42,197 | ₩41,849 | ₩42,036 | +0.03% | 8.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,688 | ₩42,023 | ₩41,541 | ₩42,023 | +0.80% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,487 | ₩41,809 | ₩41,380 | ₩41,701 | +0.52% | 2.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,420 | ₩41,541 | ₩41,179 | ₩41,541 | +0.29% | 20.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩40,536 | ₩41,433 | ₩40,482 | ₩41,393 | +2.12% | 7만 |
|---|
| 2026.04.06–2026.04.10 | ₩39,758 | ₩40,629 | ₩39,557 | ₩40,509 | +1.89% | 9만 |
|---|
| 2026.03.30–2026.04.02 | ₩38,914 | ₩39,745 | ₩38,619 | ₩39,691 | +2.00% | 10.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩39,598 | ₩39,852 | ₩38,807 | ₩38,807 | -2.00% | 12.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,040 | ₩40,214 | ₩39,155 | ₩39,263 | -1.94% | 22.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩39,772 | ₩40,442 | ₩39,705 | ₩39,705 | -0.17% | 10.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,388 | ₩40,683 | ₩40,000 | ₩40,040 | -0.86% | 20.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,603 | ₩40,830 | ₩40,388 | ₩40,562 | -0.10% | 149.4만 |
|---|