시장 데이터를 불러오는 중
전체 종목
First Trust VL Dividend 과거 주가
First Trust VL Dividend · FVD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
First Trust VL Dividend · FVD · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩63,059 | ₩64,011 | ₩62,696 | ₩63,917 | +1.36% | 289.6만 |
| 2026.09.28–2026.10.02 | ₩63,635 | ₩63,810 | ₩62,535 | ₩63,139 | -0.78% | 405.9만 |
| 2026.09.21–2026.09.25 | ₩65,137 | ₩65,218 | ₩63,394 | ₩63,742 | -2.14% | 328.1만 |
| 2026.09.14–2026.09.18 | ₩66,143 | ₩66,465 | ₩64,829 | ₩65,017 | -1.70% | 208.1만 |
| 2026.09.08–2026.09.11 | ₩66,921 | ₩67,015 | ₩65,647 | ₩65,875 | -1.56% | 152.6만 |
| 2026.08.31–2026.09.04 | ₩67,565 | ₩67,752 | ₩67,001 | ₩67,216 | -0.52% | 293만 |
| 2026.08.24–2026.08.28 | ₩68,074 | ₩68,637 | ₩67,605 | ₩67,726 | -0.51% | 280.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,745 |
| ₩67,672 |
| ₩67,994 |
| 0.00% |
| 199.6만 |
| 2026.08.10–2026.08.14 | ₩67,980 | ₩68,329 | ₩67,538 | ₩68,289 | +0.45% | 267.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,484 | ₩68,450 | ₩66,894 | ₩68,182 | +1.03% | 314.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,095 | ₩68,946 | ₩66,840 | ₩67,243 | +0.22% | 203.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,465 | ₩67,028 | ₩65,687 | ₩66,934 | +0.71% | 220.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,955 | ₩67,685 | ₩65,365 | ₩66,519 | +0.85% | 228.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,103 | ₩66,948 | ₩65,151 | ₩65,700 | -0.61% | 218.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,097 | ₩66,250 | ₩64,480 | ₩66,237 | +1.75% | 356.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,501 | ₩65,151 | ₩63,474 | ₩65,097 | +2.51% | 279.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,815 | ₩65,137 | ₩63,447 | ₩63,595 | -1.88% | 313.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,810 | ₩64,896 | ₩63,327 | ₩64,802 | +1.56% | 341.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,099 | ₩64,279 | ₩62,790 | ₩63,944 | +1.34% | 315.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,306 | ₩64,480 | ₩63,327 | ₩63,380 | -1.44% | 236.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,629 | ₩64,346 | ₩62,629 | ₩64,239 | +2.57% | 288.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,219 | ₩63,407 | ₩62,509 | ₩62,522 | -1.10% | 515.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,756 | ₩64,105 | ₩63,045 | ₩63,099 | -1.03% | 751.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,930 | ₩64,668 | ₩63,514 | ₩64,011 | +0.13% | 712.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,882 | ₩65,231 | ₩63,555 | ₩63,863 | -1.57% | 322.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,118 | ₩65,151 | ₩63,756 | ₩64,936 | +1.28% | 296.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,327 | ₩65,003 | ₩63,179 | ₩64,279 | +1.50% | 269.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,576 | ₩63,662 | ₩62,321 | ₩63,501 | +1.48% | 302.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,005 | ₩63,421 | ₩62,053 | ₩62,173 | -1.32% | 465만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,467 | ₩64,869 | ₩62,106 | ₩62,308 | -3.35% | 632.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,151 | ₩65,566 | ₩63,890 | ₩64,051 | -1.69% | 493.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,827 | ₩67,363 | ₩64,856 | ₩65,620 | -1.81% | 412만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,277 | ₩67,243 | ₩65,969 | ₩67,162 | +1.34% | 309.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,572 | ₩66,840 | ₩65,915 | ₩66,358 | -0.32% | 200.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,700 | ₩66,706 | ₩65,392 | ₩66,545 | +1.29% | 361만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,172 | ₩66,076 | ₩64,105 | ₩65,808 | +2.55% | 587.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,729 | ₩64,266 | ₩63,488 | ₩64,212 | +0.76% | 951.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,273 | ₩63,917 | ₩63,099 | ₩63,528 | +0.40% | 800.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,656 | ₩63,930 | ₩62,468 | ₩63,742 | +1.73% | 682.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,825 | ₩62,884 | ₩61,650 | ₩62,643 | +1.32% | 493.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,281 | ₩62,388 | ₩61,409 | ₩61,945 | -0.54% | 214.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,731 | ₩62,334 | ₩61,583 | ₩62,254 | +0.85% | 152.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,120 | ₩62,334 | ₩61,650 | ₩61,731 | -0.63% | 268.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,717 | ₩62,388 | ₩61,114 | ₩61,878 | +0.26% | 290.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,281 | ₩62,415 | ₩61,516 | ₩61,758 | -0.84% | 248.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,516 | ₩62,589 | ₩61,154 | ₩62,468 | +1.55% | 212.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,583 | ₩61,798 | ₩60,564 | ₩61,530 | -0.09% | 337.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩61,114 | ₩62,173 | ₩60,899 | ₩61,570 | +0.75% | 363.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,417 | ₩61,127 | ₩59,853 | ₩61,127 | +1.18% | 548.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,865 | ₩61,932 | ₩60,162 | ₩60,524 | -2.17% | 410.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,624 | ₩62,214 | ₩61,543 | ₩61,771 | +0.24% | 337만 |
|---|
| 2025.10.13–2025.10.17 | ₩61,060 | ₩61,932 | ₩60,752 | ₩61,449 | +0.64% | 473.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,570 | ₩61,664 | ₩60,899 | ₩60,913 | -1.07% | 128.9만 |
|---|