시장 데이터를 불러오는 중
전체 종목
First Trust Dorsey Wright Dynamic Focus 5 ETF 과거 주가
First Trust Dorsey Wright Dynamic Focus 5 ETF · FVC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust Dorsey Wright Dynamic Focus 5 ETF · FVC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩57,944 | ₩57,964 | ₩56,925 | ₩57,964 | +0.03% | 7.1천 |
| 2026.09.28–2026.10.02 | ₩57,072 | ₩57,316 | ₩56,737 | ₩57,316 | +0.43% | 4천 |
| 2026.09.21–2026.09.25 | ₩56,502 | ₩57,810 | ₩56,502 | ₩57,460 | +1.69% | 8.1천 |
| 2026.09.14–2026.09.18 | ₩55,703 | ₩56,348 | ₩55,248 | ₩56,119 | +0.75% | 8.3천 |
| 2026.09.08–2026.09.11 | ₩56,522 | ₩56,522 | ₩55,168 | ₩55,767 | -1.34% | 9.8천 |
| 2026.08.31–2026.09.04 | ₩56,348 | ₩56,847 | ₩55,979 | ₩56,841 | +0.88% | 3.9만 |
| 2026.08.24–2026.08.28 | ₩56,375 | ₩57,650 | ₩56,348 | ₩56,656 | +0.50% | 8.7천 |
| 2026.08.17–2026.08.21 | ₩57,394 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩57,394 |
| ₩56,428 |
| ₩57,260 |
| -0.23% |
| 3.9만 |
| 2026.08.10–2026.08.14 | ₩56,203 | ₩57,072 | ₩56,148 | ₩56,906 | +1.25% | 1.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,988 | ₩56,127 | ₩53,988 | ₩56,127 | +3.96% | 8천 |
|---|
| 2026.07.27–2026.07.31 | ₩54,176 | ₩54,176 | ₩53,166 | ₩53,776 | -0.74% | 1만 |
|---|
| 2026.07.20–2026.07.24 | ₩54,109 | ₩55,275 | ₩53,700 | ₩53,725 | -0.71% | 9.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩55,503 | ₩55,812 | ₩50,206 | ₩53,915 | -2.86% | 9.4천 |
|---|
| 2026.07.06–2026.07.10 | ₩56,495 | ₩57,260 | ₩54,764 | ₩56,461 | -0.06% | 8.8천 |
|---|
| 2026.06.29–2026.07.02 | ₩57,427 | ₩59,312 | ₩55,825 | ₩56,100 | -2.31% | 1.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩57,005 | ₩57,313 | ₩55,572 | ₩56,640 | -0.64% | 2.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩56,898 | ₩57,059 | ₩55,534 | ₩56,294 | -1.06% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩56,361 | ₩56,864 | ₩55,179 | ₩56,864 | +0.89% | 8.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩55,904 | ₩57,716 | ₩54,994 | ₩54,994 | -1.63% | 8.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩55,677 | ₩56,046 | ₩55,466 | ₩55,830 | +0.27% | 4.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩53,867 | ₩55,205 | ₩53,237 | ₩55,205 | +2.48% | 8.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩53,949 | ₩54,417 | ₩53,257 | ₩53,928 | -0.04% | 8.3천 |
|---|
| 2026.05.04–2026.05.08 | ₩51,574 | ₩53,266 | ₩51,319 | ₩53,266 | +3.28% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩50,796 | ₩51,668 | ₩49,965 | ₩51,628 | +1.64% | 1.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩49,911 | ₩50,967 | ₩49,817 | ₩50,865 | +1.91% | 9.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩48,731 | ₩50,300 | ₩48,718 | ₩50,116 | +2.84% | 11만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,430 | ₩48,745 | ₩47,042 | ₩48,632 | +2.53% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,573 | ₩47,323 | ₩45,341 | ₩47,156 | +3.47% | 8.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩47,337 | ₩48,222 | ₩46,076 | ₩46,076 | -2.66% | 13.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,337 | ₩47,752 | ₩46,271 | ₩46,559 | -1.64% | 3.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,326 | ₩49,201 | ₩46,767 | ₩46,767 | -1.18% | 5.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,099 | ₩50,783 | ₩47,633 | ₩47,928 | -4.33% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩50,327 | ₩50,944 | ₩49,844 | ₩50,457 | +0.26% | 1.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩49,835 | ₩50,890 | ₩49,835 | ₩50,756 | +1.85% | 2.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩50,997 | ₩51,366 | ₩49,656 | ₩50,143 | -1.67% | 7.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,306 | ₩51,869 | ₩49,643 | ₩51,145 | -0.31% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩51,547 | ₩52,312 | ₩51,172 | ₩51,346 | -0.39% | 1.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,728 | ₩52,372 | ₩51,205 | ₩51,648 | -0.16% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,796 | ₩52,070 | ₩50,796 | ₩52,056 | +2.48% | 3.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,019 | ₩51,232 | ₩50,019 | ₩51,197 | +2.36% | 2.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,160 | ₩49,669 | ₩48,617 | ₩49,630 | +0.95% | 2.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩49,087 | ₩49,442 | ₩49,040 | ₩49,289 | +0.41% | 7.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩48,765 | ₩48,865 | ₩47,484 | ₩48,751 | -0.03% | 7만 |
|---|
| 2025.12.08–2025.12.12 | ₩48,906 | ₩49,415 | ₩48,429 | ₩48,550 | -0.73% | 2.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩48,543 | ₩49,040 | ₩48,383 | ₩48,919 | +0.77% | 2.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩47,665 | ₩48,726 | ₩47,565 | ₩48,726 | +2.23% | 1.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩47,725 | ₩48,050 | ₩47,042 | ₩47,523 | -0.42% | 3.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,208 | ₩48,450 | ₩48,047 | ₩48,061 | -0.31% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,168 | ₩48,328 | ₩47,873 | ₩48,168 | 0.00% | 2.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,691 | ₩48,825 | ₩48,168 | ₩48,412 | -0.57% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩48,302 | ₩48,731 | ₩48,302 | ₩48,624 | +0.67% | 3.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,034 | ₩48,557 | ₩47,940 | ₩48,275 | +0.50% | 3.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,490 | ₩48,584 | ₩47,953 | ₩48,010 | -0.99% | 3.9천 |
|---|