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 | ₩63,053 | ₩64,005 | ₩62,691 | ₩63,911 | +1.36% | 289.6만 |
| 2026.09.28–2026.10.02 | ₩63,630 | ₩63,804 | ₩62,530 | ₩63,133 | -0.78% | 405.9만 |
| 2026.09.21–2026.09.25 | ₩65,131 | ₩65,212 | ₩63,388 | ₩63,737 | -2.14% | 328.1만 |
| 2026.09.14–2026.09.18 | ₩66,137 | ₩66,459 | ₩64,823 | ₩65,011 | -1.70% | 208.1만 |
| 2026.09.08–2026.09.11 | ₩66,915 | ₩67,009 | ₩65,641 | ₩65,869 | -1.56% | 152.6만 |
| 2026.08.31–2026.09.04 | ₩67,559 | ₩67,746 | ₩66,995 | ₩67,210 | -0.52% | 293만 |
| 2026.08.24–2026.08.28 | ₩68,068 | ₩68,631 | ₩67,599 | ₩67,719 | -0.51% | 280.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,739 |
| ₩67,666 |
| ₩67,988 |
| 0.00% |
| 199.6만 |
| 2026.08.10–2026.08.14 | ₩67,974 | ₩68,323 | ₩67,532 | ₩68,283 | +0.45% | 267.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,478 | ₩68,444 | ₩66,888 | ₩68,175 | +1.03% | 314.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,089 | ₩68,940 | ₩66,834 | ₩67,237 | +0.22% | 203.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,459 | ₩67,022 | ₩65,681 | ₩66,928 | +0.71% | 220.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,949 | ₩67,679 | ₩65,359 | ₩66,513 | +0.85% | 228.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,097 | ₩66,942 | ₩65,145 | ₩65,695 | -0.61% | 218.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,091 | ₩66,244 | ₩64,474 | ₩66,231 | +1.75% | 356.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,495 | ₩65,145 | ₩63,469 | ₩65,091 | +2.51% | 279.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,810 | ₩65,131 | ₩63,442 | ₩63,589 | -1.88% | 313.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,804 | ₩64,890 | ₩63,321 | ₩64,796 | +1.56% | 341.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,093 | ₩64,273 | ₩62,785 | ₩63,938 | +1.34% | 315.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,300 | ₩64,474 | ₩63,321 | ₩63,375 | -1.44% | 236.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,624 | ₩64,340 | ₩62,624 | ₩64,233 | +2.57% | 288.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,214 | ₩63,402 | ₩62,503 | ₩62,516 | -1.10% | 515.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,750 | ₩64,099 | ₩63,039 | ₩63,093 | -1.03% | 751.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,925 | ₩64,662 | ₩63,509 | ₩64,005 | +0.13% | 712.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,877 | ₩65,225 | ₩63,549 | ₩63,857 | -1.57% | 322.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,112 | ₩65,145 | ₩63,750 | ₩64,930 | +1.28% | 296.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,321 | ₩64,997 | ₩63,174 | ₩64,273 | +1.50% | 269.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,570 | ₩63,656 | ₩62,315 | ₩63,495 | +1.48% | 302.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,999 | ₩63,415 | ₩62,047 | ₩62,168 | -1.32% | 465만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,461 | ₩64,863 | ₩62,101 | ₩62,302 | -3.35% | 632.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,145 | ₩65,561 | ₩63,884 | ₩64,045 | -1.69% | 493.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,821 | ₩67,357 | ₩64,850 | ₩65,614 | -1.81% | 412만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,271 | ₩67,237 | ₩65,963 | ₩67,156 | +1.34% | 309.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,566 | ₩66,834 | ₩65,909 | ₩66,352 | -0.32% | 200.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,695 | ₩66,700 | ₩65,386 | ₩66,539 | +1.29% | 361만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,166 | ₩66,070 | ₩64,099 | ₩65,802 | +2.55% | 587.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,723 | ₩64,260 | ₩63,482 | ₩64,206 | +0.76% | 951.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,267 | ₩63,911 | ₩63,093 | ₩63,522 | +0.40% | 800.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,651 | ₩63,925 | ₩62,463 | ₩63,737 | +1.73% | 682.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,819 | ₩62,879 | ₩61,645 | ₩62,637 | +1.32% | 493.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,275 | ₩62,382 | ₩61,403 | ₩61,940 | -0.54% | 214.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,725 | ₩62,329 | ₩61,578 | ₩62,248 | +0.85% | 152.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,114 | ₩62,329 | ₩61,645 | ₩61,725 | -0.63% | 268.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,712 | ₩62,382 | ₩61,108 | ₩61,873 | +0.26% | 290.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,275 | ₩62,409 | ₩61,511 | ₩61,752 | -0.84% | 248.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,511 | ₩62,584 | ₩61,149 | ₩62,463 | +1.55% | 212.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,578 | ₩61,792 | ₩60,559 | ₩61,524 | -0.09% | 337.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩61,108 | ₩62,168 | ₩60,894 | ₩61,564 | +0.75% | 363.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,411 | ₩61,122 | ₩59,848 | ₩61,122 | +1.18% | 548.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,859 | ₩61,926 | ₩60,156 | ₩60,518 | -2.17% | 410.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,618 | ₩62,208 | ₩61,538 | ₩61,766 | +0.24% | 337만 |
|---|
| 2025.10.13–2025.10.17 | ₩61,055 | ₩61,926 | ₩60,746 | ₩61,444 | +0.64% | 473.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,564 | ₩61,658 | ₩60,894 | ₩60,907 | -1.07% | 128.9만 |
|---|