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 | ₩63,008 | ₩63,959 | ₩62,646 | ₩63,865 | +1.36% | 289.6만 |
| 2026.09.28–2026.10.02 | ₩63,584 | ₩63,758 | ₩62,485 | ₩63,088 | -0.78% | 405.9만 |
| 2026.09.21–2026.09.25 | ₩65,085 | ₩65,165 | ₩63,343 | ₩63,691 | -2.14% | 328.1만 |
| 2026.09.14–2026.09.18 | ₩66,090 | ₩66,411 | ₩64,777 | ₩64,964 | -1.70% | 208.1만 |
| 2026.09.08–2026.09.11 | ₩66,867 | ₩66,961 | ₩65,594 | ₩65,822 | -1.56% | 152.6만 |
| 2026.08.31–2026.09.04 | ₩67,510 | ₩67,698 | ₩66,947 | ₩67,162 | -0.52% | 293만 |
| 2026.08.24–2026.08.28 | ₩68,019 | ₩68,582 | ₩67,550 | ₩67,671 | -0.51% | 280.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,689 |
| ₩67,617 |
| ₩67,939 |
| 0.00% |
| 199.6만 |
| 2026.08.10–2026.08.14 | ₩67,926 | ₩68,274 | ₩67,483 | ₩68,234 | +0.45% | 267.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,430 | ₩68,395 | ₩66,840 | ₩68,127 | +1.03% | 314.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,041 | ₩68,890 | ₩66,787 | ₩67,189 | +0.22% | 203.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,411 | ₩66,974 | ₩65,634 | ₩66,880 | +0.71% | 220.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,902 | ₩67,631 | ₩65,313 | ₩66,465 | +0.85% | 228.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,050 | ₩66,894 | ₩65,098 | ₩65,648 | -0.61% | 218.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,045 | ₩66,197 | ₩64,428 | ₩66,184 | +1.75% | 356.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,450 | ₩65,098 | ₩63,423 | ₩65,045 | +2.51% | 279.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,763 | ₩65,085 | ₩63,396 | ₩63,544 | -1.88% | 313.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,758 | ₩64,844 | ₩63,276 | ₩64,750 | +1.56% | 341.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,048 | ₩64,227 | ₩62,740 | ₩63,892 | +1.34% | 315.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,254 | ₩64,428 | ₩63,276 | ₩63,329 | -1.44% | 236.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,579 | ₩64,294 | ₩62,579 | ₩64,187 | +2.57% | 288.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,169 | ₩63,356 | ₩62,458 | ₩62,472 | -1.10% | 515.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,705 | ₩64,053 | ₩62,994 | ₩63,048 | -1.03% | 751.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,879 | ₩64,616 | ₩63,463 | ₩63,959 | +0.13% | 712.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,830 | ₩65,179 | ₩63,504 | ₩63,812 | -1.57% | 322.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,066 | ₩65,098 | ₩63,705 | ₩64,884 | +1.28% | 296.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,276 | ₩64,951 | ₩63,128 | ₩64,227 | +1.50% | 269.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,525 | ₩63,611 | ₩62,271 | ₩63,450 | +1.48% | 302.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,954 | ₩63,370 | ₩62,003 | ₩62,123 | -1.32% | 465만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,415 | ₩64,817 | ₩62,056 | ₩62,257 | -3.35% | 632.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,098 | ₩65,514 | ₩63,839 | ₩63,999 | -1.69% | 493.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,773 | ₩67,309 | ₩64,803 | ₩65,567 | -1.81% | 412만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,224 | ₩67,189 | ₩65,916 | ₩67,108 | +1.34% | 309.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,519 | ₩66,787 | ₩65,862 | ₩66,304 | -0.32% | 200.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,648 | ₩66,653 | ₩65,339 | ₩66,492 | +1.29% | 361만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,120 | ₩66,023 | ₩64,053 | ₩65,755 | +2.55% | 587.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,678 | ₩64,214 | ₩63,437 | ₩64,160 | +0.76% | 951.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,222 | ₩63,865 | ₩63,048 | ₩63,477 | +0.40% | 800.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,606 | ₩63,879 | ₩62,418 | ₩63,691 | +1.73% | 682.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,775 | ₩62,834 | ₩61,601 | ₩62,592 | +1.32% | 493.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,231 | ₩62,338 | ₩61,360 | ₩61,896 | -0.54% | 214.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,681 | ₩62,284 | ₩61,534 | ₩62,204 | +0.85% | 152.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,070 | ₩62,284 | ₩61,601 | ₩61,681 | -0.63% | 268.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,668 | ₩62,338 | ₩61,065 | ₩61,829 | +0.26% | 290.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,231 | ₩62,365 | ₩61,467 | ₩61,708 | -0.84% | 248.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,467 | ₩62,539 | ₩61,105 | ₩62,418 | +1.55% | 212.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,534 | ₩61,748 | ₩60,515 | ₩61,480 | -0.09% | 337.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩61,065 | ₩62,123 | ₩60,850 | ₩61,520 | +0.75% | 363.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,368 | ₩61,078 | ₩59,805 | ₩61,078 | +1.18% | 548.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,815 | ₩61,882 | ₩60,113 | ₩60,475 | -2.17% | 410.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,574 | ₩62,164 | ₩61,494 | ₩61,721 | +0.24% | 337만 |
|---|
| 2025.10.13–2025.10.17 | ₩61,011 | ₩61,882 | ₩60,703 | ₩61,400 | +0.64% | 473.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,520 | ₩61,614 | ₩60,850 | ₩60,864 | -1.07% | 128.9만 |
|---|