시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Dual Directional Buffer ETF - May 과거 주가
FT Vest U.S. Equity Dual Directional Buffer ETF - May · DLMY · 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 - May · DLMY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩41,243 | ₩41,243 | ₩41,243 | ₩41,243 | 0.00% | 100 |
| 2026.10.08 | ₩41,096 | ₩41,096 | ₩41,096 | ₩41,096 | 0.00% | 100 |
| 2026.10.07 | ₩41,203 | ₩41,203 | ₩41,203 | ₩41,203 | 0.00% | 300 |
| 2026.10.06 | ₩41,269 | ₩41,269 | ₩41,256 | ₩41,256 | -0.03% | 600 |
| 2026.10.05 | ₩41,096 | ₩41,123 | ₩41,096 | ₩41,096 | 0.00% | 200 |
| 2026.10.02 | ₩40,869 | ₩40,976 | ₩40,869 | ₩40,976 | +0.26% | 2천 |
| 2026.10.01 | ₩40,829 | ₩40,829 | ₩40,829 | ₩40,829 | 0.00% | 100 |
| 2026.09.30 | ₩40,882 | ₩40,882 | ₩40,802 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,802 |
| -0.20% |
| 1천 |
| 2026.09.29 | ₩40,789 | ₩40,815 | ₩40,789 | ₩40,815 | +0.07% | 300 |
|---|
| 2026.09.28 | ₩40,855 | ₩40,855 | ₩40,855 | ₩40,855 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,936 | ₩41,002 | ₩40,936 | ₩41,002 | +0.16% | 300 |
|---|
| 2026.09.24 | ₩40,869 | ₩40,882 | ₩40,869 | ₩40,869 | 0.00% | 1천 |
|---|
| 2026.09.23 | ₩40,855 | ₩40,855 | ₩40,829 | ₩40,829 | -0.07% | 800 |
|---|
| 2026.09.22 | ₩40,976 | ₩41,029 | ₩40,976 | ₩41,029 | +0.13% | 300 |
|---|
| 2026.09.21 | ₩40,869 | ₩41,016 | ₩40,869 | ₩41,016 | +0.36% | 100 |
|---|
| 2026.09.18 | ₩40,708 | ₩40,708 | ₩40,708 | ₩40,708 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,682 | ₩40,682 | ₩40,682 | ₩40,682 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,642 | ₩40,642 | ₩40,401 | ₩40,401 | -0.59% | 600 |
|---|
| 2026.09.15 | ₩40,521 | ₩40,521 | ₩40,521 | ₩40,521 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩40,642 | ₩40,642 | ₩40,642 | ₩40,642 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩40,722 | ₩40,722 | ₩40,722 | ₩40,722 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,495 | ₩40,588 | ₩40,495 | ₩40,535 | +0.10% | 3.2천 |
|---|
| 2026.09.09 | ₩40,588 | ₩40,655 | ₩40,588 | ₩40,655 | +0.16% | 21만 |
|---|
| 2026.09.08 | ₩40,802 | ₩40,802 | ₩40,735 | ₩40,749 | -0.13% | 1.3천 |
|---|
| 2026.09.04 | ₩40,855 | ₩40,869 | ₩40,855 | ₩40,869 | +0.03% | 300 |
|---|
| 2026.09.03 | ₩40,922 | ₩40,922 | ₩40,922 | ₩40,922 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩40,722 | ₩40,722 | ₩40,722 | ₩40,722 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,575 | ₩40,575 | ₩40,575 | ₩40,575 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩40,735 | ₩40,735 | ₩40,735 | ₩40,735 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩40,829 | ₩40,829 | ₩40,802 | ₩40,802 | -0.07% | 800 |
|---|
| 2026.08.27 | ₩40,762 | ₩40,815 | ₩40,762 | ₩40,815 | +0.13% | 400 |
|---|
| 2026.08.26 | ₩40,802 | ₩40,802 | ₩40,602 | ₩40,642 | -0.39% | 4.1천 |
|---|
| 2026.08.25 | ₩40,642 | ₩40,642 | ₩40,642 | ₩40,642 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,575 | ₩40,655 | ₩40,575 | ₩40,615 | +0.10% | 1.5천 |
|---|
| 2026.08.21 | ₩40,615 | ₩40,642 | ₩40,615 | ₩40,642 | +0.07% | 500 |
|---|
| 2026.08.20 | ₩40,628 | ₩40,628 | ₩40,562 | ₩40,562 | -0.16% | 400 |
|---|
| 2026.08.19 | ₩40,668 | ₩40,708 | ₩40,668 | ₩40,708 | +0.10% | 400 |
|---|
| 2026.08.18 | ₩40,615 | ₩40,615 | ₩40,615 | ₩40,615 | 0.00% | 700 |
|---|
| 2026.08.17 | ₩40,789 | ₩40,789 | ₩40,708 | ₩40,762 | -0.07% | 155.8만 |
|---|
| 2026.08.14 | ₩40,842 | ₩40,842 | ₩40,842 | ₩40,842 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,762 | ₩40,882 | ₩40,749 | ₩40,842 | +0.20% | 5.6천 |
|---|
| 2026.08.12 | ₩40,708 | ₩40,789 | ₩40,708 | ₩40,749 | +0.10% | 3.4천 |
|---|
| 2026.08.11 | ₩40,708 | ₩40,708 | ₩40,642 | ₩40,682 | -0.07% | 1.2만 |
|---|
| 2026.08.10 | ₩40,708 | ₩40,762 | ₩40,708 | ₩40,735 | +0.07% | 6.9천 |
|---|
| 2026.08.07 | ₩40,749 | ₩40,749 | ₩40,749 | ₩40,749 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩40,642 | ₩40,642 | ₩40,642 | ₩40,642 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩40,936 | ₩40,936 | ₩40,682 | ₩40,682 | -0.62% | 800 |
|---|
| 2026.08.04 | ₩40,642 | ₩40,682 | ₩40,642 | ₩40,682 | +0.10% | 300 |
|---|
| 2026.08.03 | ₩40,335 | ₩40,375 | ₩40,335 | ₩40,375 | +0.10% | 300 |
|---|
| 2026.07.31 | ₩39,947 | ₩40,148 | ₩39,947 | ₩40,148 | +0.50% | 900 |
|---|
| 2026.07.30 | ₩39,934 | ₩39,934 | ₩39,774 | ₩39,920 | -0.03% | 2.8천 |
|---|
| 2026.07.29 | ₩39,680 | ₩39,680 | ₩39,560 | ₩39,560 | -0.30% | 4.5천 |
|---|
| 2026.07.28 | ₩40,054 | ₩40,054 | ₩39,787 | ₩39,894 | -0.40% | 3.7천 |
|---|
| 2026.07.27 | ₩40,161 | ₩40,161 | ₩39,787 | ₩39,814 | -0.86% | 1.1천 |
|---|
| 2026.07.24 | ₩39,894 | ₩39,894 | ₩39,760 | ₩39,760 | -0.33% | 1.3천 |
|---|
| 2026.07.23 | ₩39,774 | ₩39,787 | ₩39,667 | ₩39,734 | -0.10% | 5.1천 |
|---|
| 2026.07.22 | ₩40,014 | ₩40,094 | ₩40,014 | ₩40,027 | +0.03% | 1.2만 |
|---|
| 2026.07.21 | ₩40,027 | ₩40,027 | ₩40,027 | ₩40,027 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,961 | ₩39,961 | ₩39,814 | ₩39,814 | -0.37% | 3.9천 |
|---|
| 2026.07.17 | ₩40,027 | ₩40,027 | ₩39,880 | ₩39,880 | -0.37% | 6천 |
|---|
| 2026.07.16 | ₩40,321 | ₩40,321 | ₩40,107 | ₩40,107 | -0.53% | 2.8천 |
|---|
| 2026.07.15 | ₩40,148 | ₩40,201 | ₩40,081 | ₩40,174 | +0.07% | 4천 |
|---|
| 2026.07.14 | ₩40,134 | ₩40,134 | ₩40,081 | ₩40,094 | -0.10% | 2.1천 |
|---|
| 2026.07.13 | ₩40,161 | ₩40,161 | ₩40,054 | ₩40,054 | -0.27% | 1.4천 |
|---|
| 2026.07.10 | ₩40,134 | ₩40,174 | ₩40,134 | ₩40,174 | +0.10% | 600 |
|---|
| 2026.07.09 | ₩40,067 | ₩40,067 | ₩40,041 | ₩40,054 | -0.03% | 3.2천 |
|---|
| 2026.07.08 | ₩39,894 | ₩39,961 | ₩39,774 | ₩39,894 | 0.00% | 5.6천 |
|---|
| 2026.07.07 | ₩40,121 | ₩40,121 | ₩39,947 | ₩39,947 | -0.43% | 2.3천 |
|---|
| 2026.07.06 | ₩40,174 | ₩40,174 | ₩40,014 | ₩40,107 | -0.17% | 3.2천 |
|---|
| 2026.07.02 | ₩40,161 | ₩40,161 | ₩39,787 | ₩39,854 | -0.76% | 3.3천 |
|---|
| 2026.07.01 | ₩39,867 | ₩39,934 | ₩39,867 | ₩39,920 | +0.13% | 800 |
|---|
| 2026.06.30 | ₩39,920 | ₩39,920 | ₩39,920 | ₩39,920 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩39,720 | ₩39,787 | ₩39,707 | ₩39,787 | +0.17% | 3.7천 |
|---|
| 2026.06.26 | ₩39,587 | ₩39,667 | ₩39,426 | ₩39,466 | -0.30% | 1.1만 |
|---|
| 2026.06.25 | ₩39,707 | ₩39,707 | ₩39,506 | ₩39,560 | -0.37% | 4.9천 |
|---|
| 2026.06.24 | ₩39,720 | ₩39,720 | ₩39,453 | ₩39,506 | -0.54% | 1.3만 |
|---|
| 2026.06.23 | ₩39,707 | ₩39,707 | ₩39,506 | ₩39,573 | -0.34% | 3천 |
|---|
| 2026.06.22 | ₩40,094 | ₩40,094 | ₩39,747 | ₩39,814 | -0.70% | 9.3천 |
|---|
| 2026.06.18 | ₩40,094 | ₩40,094 | ₩39,814 | ₩39,880 | -0.53% | 8.9천 |
|---|
| 2026.06.17 | ₩40,121 | ₩40,121 | ₩39,667 | ₩39,667 | -1.13% | 1.2만 |
|---|
| 2026.06.16 | ₩40,041 | ₩40,081 | ₩39,947 | ₩39,947 | -0.23% | 4천 |
|---|
| 2026.06.15 | ₩40,014 | ₩40,067 | ₩40,014 | ₩40,027 | +0.03% | 6.9천 |
|---|
| 2026.06.12 | ₩39,627 | ₩39,693 | ₩39,573 | ₩39,693 | +0.17% | 5.6천 |
|---|
| 2026.06.11 | ₩39,453 | ₩39,653 | ₩39,186 | ₩39,613 | +0.41% | 2만 |
|---|
| 2026.06.10 | ₩39,560 | ₩39,560 | ₩39,199 | ₩39,199 | -0.91% | 9.8천 |
|---|
| 2026.06.09 | ₩39,493 | ₩39,533 | ₩39,413 | ₩39,466 | -0.07% | 4.2천 |
|---|
| 2026.06.08 | ₩39,640 | ₩39,680 | ₩39,560 | ₩39,560 | -0.20% | 1.1만 |
|---|
| 2026.06.05 | ₩40,067 | ₩40,067 | ₩39,413 | ₩39,547 | -1.30% | 1.2만 |
|---|
| 2026.06.04 | ₩40,081 | ₩40,081 | ₩39,907 | ₩40,027 | -0.13% | 3.5천 |
|---|
| 2026.06.03 | ₩39,987 | ₩40,001 | ₩39,920 | ₩39,934 | -0.13% | 3.1만 |
|---|
| 2026.06.02 | ₩40,054 | ₩40,094 | ₩40,054 | ₩40,094 | +0.10% | 1.4만 |
|---|
| 2026.06.01 | ₩40,815 | ₩40,815 | ₩40,014 | ₩40,041 | -1.90% | 3.8천 |
|---|
| 2026.05.29 | ₩39,974 | ₩40,054 | ₩39,974 | ₩40,014 | +0.10% | 74.7만 |
|---|
| 2026.05.28 | ₩39,867 | ₩40,001 | ₩39,867 | ₩39,947 | +0.20% | 2.5만 |
|---|
| 2026.05.27 | ₩39,987 | ₩39,987 | ₩39,800 | ₩39,880 | -0.27% | 2.7만 |
|---|
| 2026.05.26 | ₩40,121 | ₩40,121 | ₩39,800 | ₩39,827 | -0.73% | 2.3만 |
|---|
| 2026.05.22 | ₩40,508 | ₩40,508 | ₩39,693 | ₩39,747 | -1.88% | 107.6만 |
|---|
| 2026.05.21 | ₩39,707 | ₩39,707 | ₩39,466 | ₩39,600 | -0.27% | 4만 |
|---|
| 2026.05.20 | ₩39,413 | ₩39,627 | ₩39,413 | ₩39,627 | +0.54% | 2만 |
|---|
| 2026.05.19 | ₩39,426 | ₩39,480 | ₩39,266 | ₩39,360 | -0.17% | 3.2만 |
|---|
| 2026.05.18 | ₩40,067 | ₩40,067 | ₩39,453 | ₩39,600 | -1.17% | 8.8만 |
|---|