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 | ₩41,250 | ₩41,250 | ₩41,250 | ₩41,250 | 0.00% | 100 |
| 2026.10.08 | ₩41,103 | ₩41,103 | ₩41,103 | ₩41,103 | 0.00% | 100 |
| 2026.10.07 | ₩41,209 | ₩41,209 | ₩41,209 | ₩41,209 | 0.00% | 300 |
| 2026.10.06 | ₩41,276 | ₩41,276 | ₩41,263 | ₩41,263 | -0.03% | 600 |
| 2026.10.05 | ₩41,103 | ₩41,129 | ₩41,103 | ₩41,103 | 0.00% | 200 |
| 2026.10.02 | ₩40,875 | ₩40,982 | ₩40,875 | ₩40,982 | +0.26% | 2천 |
| 2026.10.01 | ₩40,835 | ₩40,835 | ₩40,835 | ₩40,835 | 0.00% | 100 |
| 2026.09.30 | ₩40,889 | ₩40,889 | ₩40,809 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,809 |
| -0.20% |
| 1천 |
| 2026.09.29 | ₩40,795 | ₩40,822 | ₩40,795 | ₩40,822 | +0.07% | 300 |
|---|
| 2026.09.28 | ₩40,862 | ₩40,862 | ₩40,862 | ₩40,862 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩40,942 | ₩41,009 | ₩40,942 | ₩41,009 | +0.16% | 300 |
|---|
| 2026.09.24 | ₩40,875 | ₩40,889 | ₩40,875 | ₩40,875 | 0.00% | 1천 |
|---|
| 2026.09.23 | ₩40,862 | ₩40,862 | ₩40,835 | ₩40,835 | -0.07% | 800 |
|---|
| 2026.09.22 | ₩40,982 | ₩41,036 | ₩40,982 | ₩41,036 | +0.13% | 300 |
|---|
| 2026.09.21 | ₩40,875 | ₩41,022 | ₩40,875 | ₩41,022 | +0.36% | 100 |
|---|
| 2026.09.18 | ₩40,715 | ₩40,715 | ₩40,715 | ₩40,715 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩40,688 | ₩40,688 | ₩40,688 | ₩40,688 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩40,648 | ₩40,648 | ₩40,408 | ₩40,408 | -0.59% | 600 |
|---|
| 2026.09.15 | ₩40,528 | ₩40,528 | ₩40,528 | ₩40,528 | 0.00% | 100 |
|---|
| 2026.09.14 | ₩40,648 | ₩40,648 | ₩40,648 | ₩40,648 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩40,729 | ₩40,729 | ₩40,729 | ₩40,729 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩40,501 | ₩40,595 | ₩40,501 | ₩40,542 | +0.10% | 3.2천 |
|---|
| 2026.09.09 | ₩40,595 | ₩40,662 | ₩40,595 | ₩40,662 | +0.16% | 21만 |
|---|
| 2026.09.08 | ₩40,809 | ₩40,809 | ₩40,742 | ₩40,755 | -0.13% | 1.3천 |
|---|
| 2026.09.04 | ₩40,862 | ₩40,875 | ₩40,862 | ₩40,875 | +0.03% | 300 |
|---|
| 2026.09.03 | ₩40,929 | ₩40,929 | ₩40,929 | ₩40,929 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩40,729 | ₩40,729 | ₩40,729 | ₩40,729 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩40,582 | ₩40,582 | ₩40,582 | ₩40,582 | 0.00% | 200 |
|---|
| 2026.08.31 | ₩40,742 | ₩40,742 | ₩40,742 | ₩40,742 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩40,835 | ₩40,835 | ₩40,809 | ₩40,809 | -0.07% | 800 |
|---|
| 2026.08.27 | ₩40,769 | ₩40,822 | ₩40,769 | ₩40,822 | +0.13% | 400 |
|---|
| 2026.08.26 | ₩40,809 | ₩40,809 | ₩40,608 | ₩40,648 | -0.39% | 4.1천 |
|---|
| 2026.08.25 | ₩40,648 | ₩40,648 | ₩40,648 | ₩40,648 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩40,582 | ₩40,662 | ₩40,582 | ₩40,622 | +0.10% | 1.5천 |
|---|
| 2026.08.21 | ₩40,622 | ₩40,648 | ₩40,622 | ₩40,648 | +0.07% | 500 |
|---|
| 2026.08.20 | ₩40,635 | ₩40,635 | ₩40,568 | ₩40,568 | -0.16% | 400 |
|---|
| 2026.08.19 | ₩40,675 | ₩40,715 | ₩40,675 | ₩40,715 | +0.10% | 400 |
|---|
| 2026.08.18 | ₩40,622 | ₩40,622 | ₩40,622 | ₩40,622 | 0.00% | 700 |
|---|
| 2026.08.17 | ₩40,795 | ₩40,795 | ₩40,715 | ₩40,769 | -0.07% | 155.8만 |
|---|
| 2026.08.14 | ₩40,849 | ₩40,849 | ₩40,849 | ₩40,849 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩40,769 | ₩40,889 | ₩40,755 | ₩40,849 | +0.20% | 5.6천 |
|---|
| 2026.08.12 | ₩40,715 | ₩40,795 | ₩40,715 | ₩40,755 | +0.10% | 3.4천 |
|---|
| 2026.08.11 | ₩40,715 | ₩40,715 | ₩40,648 | ₩40,688 | -0.07% | 1.2만 |
|---|
| 2026.08.10 | ₩40,715 | ₩40,769 | ₩40,715 | ₩40,742 | +0.07% | 6.9천 |
|---|
| 2026.08.07 | ₩40,755 | ₩40,755 | ₩40,755 | ₩40,755 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩40,648 | ₩40,648 | ₩40,648 | ₩40,648 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩40,942 | ₩40,942 | ₩40,688 | ₩40,688 | -0.62% | 800 |
|---|
| 2026.08.04 | ₩40,648 | ₩40,688 | ₩40,648 | ₩40,688 | +0.10% | 300 |
|---|
| 2026.08.03 | ₩40,341 | ₩40,381 | ₩40,341 | ₩40,381 | +0.10% | 300 |
|---|
| 2026.07.31 | ₩39,954 | ₩40,154 | ₩39,954 | ₩40,154 | +0.50% | 900 |
|---|
| 2026.07.30 | ₩39,940 | ₩39,940 | ₩39,780 | ₩39,927 | -0.03% | 2.8천 |
|---|
| 2026.07.29 | ₩39,687 | ₩39,687 | ₩39,566 | ₩39,566 | -0.30% | 4.5천 |
|---|
| 2026.07.28 | ₩40,061 | ₩40,061 | ₩39,793 | ₩39,900 | -0.40% | 3.7천 |
|---|
| 2026.07.27 | ₩40,168 | ₩40,168 | ₩39,793 | ₩39,820 | -0.86% | 1.1천 |
|---|
| 2026.07.24 | ₩39,900 | ₩39,900 | ₩39,767 | ₩39,767 | -0.33% | 1.3천 |
|---|
| 2026.07.23 | ₩39,780 | ₩39,793 | ₩39,673 | ₩39,740 | -0.10% | 5.1천 |
|---|
| 2026.07.22 | ₩40,021 | ₩40,101 | ₩40,021 | ₩40,034 | +0.03% | 1.2만 |
|---|
| 2026.07.21 | ₩40,034 | ₩40,034 | ₩40,034 | ₩40,034 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩39,967 | ₩39,967 | ₩39,820 | ₩39,820 | -0.37% | 3.9천 |
|---|
| 2026.07.17 | ₩40,034 | ₩40,034 | ₩39,887 | ₩39,887 | -0.37% | 6천 |
|---|
| 2026.07.16 | ₩40,328 | ₩40,328 | ₩40,114 | ₩40,114 | -0.53% | 2.8천 |
|---|
| 2026.07.15 | ₩40,154 | ₩40,208 | ₩40,087 | ₩40,181 | +0.07% | 4천 |
|---|
| 2026.07.14 | ₩40,141 | ₩40,141 | ₩40,087 | ₩40,101 | -0.10% | 2.1천 |
|---|
| 2026.07.13 | ₩40,168 | ₩40,168 | ₩40,061 | ₩40,061 | -0.27% | 1.4천 |
|---|
| 2026.07.10 | ₩40,141 | ₩40,181 | ₩40,141 | ₩40,181 | +0.10% | 600 |
|---|
| 2026.07.09 | ₩40,074 | ₩40,074 | ₩40,047 | ₩40,061 | -0.03% | 3.2천 |
|---|
| 2026.07.08 | ₩39,900 | ₩39,967 | ₩39,780 | ₩39,900 | 0.00% | 5.6천 |
|---|
| 2026.07.07 | ₩40,127 | ₩40,127 | ₩39,954 | ₩39,954 | -0.43% | 2.3천 |
|---|
| 2026.07.06 | ₩40,181 | ₩40,181 | ₩40,021 | ₩40,114 | -0.17% | 3.2천 |
|---|
| 2026.07.02 | ₩40,168 | ₩40,168 | ₩39,793 | ₩39,860 | -0.76% | 3.3천 |
|---|
| 2026.07.01 | ₩39,874 | ₩39,940 | ₩39,874 | ₩39,927 | +0.13% | 800 |
|---|
| 2026.06.30 | ₩39,927 | ₩39,927 | ₩39,927 | ₩39,927 | 0.00% | 200 |
|---|
| 2026.06.29 | ₩39,727 | ₩39,793 | ₩39,713 | ₩39,793 | +0.17% | 3.7천 |
|---|
| 2026.06.26 | ₩39,593 | ₩39,673 | ₩39,433 | ₩39,473 | -0.30% | 1.1만 |
|---|
| 2026.06.25 | ₩39,713 | ₩39,713 | ₩39,513 | ₩39,566 | -0.37% | 4.9천 |
|---|
| 2026.06.24 | ₩39,727 | ₩39,727 | ₩39,460 | ₩39,513 | -0.54% | 1.3만 |
|---|
| 2026.06.23 | ₩39,713 | ₩39,713 | ₩39,513 | ₩39,580 | -0.34% | 3천 |
|---|
| 2026.06.22 | ₩40,101 | ₩40,101 | ₩39,753 | ₩39,820 | -0.70% | 9.3천 |
|---|
| 2026.06.18 | ₩40,101 | ₩40,101 | ₩39,820 | ₩39,887 | -0.53% | 8.9천 |
|---|
| 2026.06.17 | ₩40,127 | ₩40,127 | ₩39,673 | ₩39,673 | -1.13% | 1.2만 |
|---|
| 2026.06.16 | ₩40,047 | ₩40,087 | ₩39,954 | ₩39,954 | -0.23% | 4천 |
|---|
| 2026.06.15 | ₩40,021 | ₩40,074 | ₩40,021 | ₩40,034 | +0.03% | 6.9천 |
|---|
| 2026.06.12 | ₩39,633 | ₩39,700 | ₩39,580 | ₩39,700 | +0.17% | 5.6천 |
|---|
| 2026.06.11 | ₩39,460 | ₩39,660 | ₩39,192 | ₩39,620 | +0.41% | 2만 |
|---|
| 2026.06.10 | ₩39,566 | ₩39,566 | ₩39,206 | ₩39,206 | -0.91% | 9.8천 |
|---|
| 2026.06.09 | ₩39,500 | ₩39,540 | ₩39,419 | ₩39,473 | -0.07% | 4.2천 |
|---|
| 2026.06.08 | ₩39,647 | ₩39,687 | ₩39,566 | ₩39,566 | -0.20% | 1.1만 |
|---|
| 2026.06.05 | ₩40,074 | ₩40,074 | ₩39,419 | ₩39,553 | -1.30% | 1.2만 |
|---|
| 2026.06.04 | ₩40,087 | ₩40,087 | ₩39,914 | ₩40,034 | -0.13% | 3.5천 |
|---|
| 2026.06.03 | ₩39,994 | ₩40,007 | ₩39,927 | ₩39,940 | -0.13% | 3.1만 |
|---|
| 2026.06.02 | ₩40,061 | ₩40,101 | ₩40,061 | ₩40,101 | +0.10% | 1.4만 |
|---|
| 2026.06.01 | ₩40,822 | ₩40,822 | ₩40,021 | ₩40,047 | -1.90% | 3.8천 |
|---|
| 2026.05.29 | ₩39,980 | ₩40,061 | ₩39,980 | ₩40,021 | +0.10% | 74.7만 |
|---|
| 2026.05.28 | ₩39,874 | ₩40,007 | ₩39,874 | ₩39,954 | +0.20% | 2.5만 |
|---|
| 2026.05.27 | ₩39,994 | ₩39,994 | ₩39,807 | ₩39,887 | -0.27% | 2.7만 |
|---|
| 2026.05.26 | ₩40,127 | ₩40,127 | ₩39,807 | ₩39,834 | -0.73% | 2.3만 |
|---|
| 2026.05.22 | ₩40,515 | ₩40,515 | ₩39,700 | ₩39,753 | -1.88% | 107.6만 |
|---|
| 2026.05.21 | ₩39,713 | ₩39,713 | ₩39,473 | ₩39,606 | -0.27% | 4만 |
|---|
| 2026.05.20 | ₩39,419 | ₩39,633 | ₩39,419 | ₩39,633 | +0.54% | 2만 |
|---|
| 2026.05.19 | ₩39,433 | ₩39,486 | ₩39,273 | ₩39,366 | -0.17% | 3.2만 |
|---|
| 2026.05.18 | ₩40,074 | ₩40,074 | ₩39,460 | ₩39,606 | -1.17% | 8.8만 |
|---|