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 | ₩63,049 | ₩64,001 | ₩62,687 | ₩63,907 | +1.36% | 289.6만 |
| 2026.09.28–2026.10.02 | ₩63,626 | ₩63,800 | ₩62,526 | ₩63,130 | -0.78% | 405.9만 |
| 2026.09.21–2026.09.25 | ₩65,128 | ₩65,208 | ₩63,384 | ₩63,733 | -2.14% | 328.1만 |
| 2026.09.14–2026.09.18 | ₩66,133 | ₩66,455 | ₩64,819 | ₩65,007 | -1.70% | 208.1만 |
| 2026.09.08–2026.09.11 | ₩66,911 | ₩67,005 | ₩65,637 | ₩65,865 | -1.56% | 152.6만 |
| 2026.08.31–2026.09.04 | ₩67,555 | ₩67,742 | ₩66,991 | ₩67,206 | -0.52% | 293만 |
| 2026.08.24–2026.08.28 | ₩68,064 | ₩68,627 | ₩67,595 | ₩67,715 | -0.51% | 280.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,735 |
| ₩67,662 |
| ₩67,984 |
| 0.00% |
| 199.6만 |
| 2026.08.10–2026.08.14 | ₩67,970 | ₩68,319 | ₩67,528 | ₩68,279 | +0.45% | 267.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩67,474 | ₩68,440 | ₩66,884 | ₩68,171 | +1.03% | 314.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,085 | ₩68,936 | ₩66,830 | ₩67,233 | +0.22% | 203.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩66,455 | ₩67,018 | ₩65,677 | ₩66,924 | +0.71% | 220.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩65,945 | ₩67,675 | ₩65,355 | ₩66,509 | +0.85% | 228.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩66,093 | ₩66,938 | ₩65,141 | ₩65,691 | -0.61% | 218.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩65,087 | ₩66,240 | ₩64,470 | ₩66,227 | +1.75% | 356.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,492 | ₩65,141 | ₩63,465 | ₩65,087 | +2.51% | 279.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩64,806 | ₩65,128 | ₩63,438 | ₩63,585 | -1.88% | 313.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,800 | ₩64,886 | ₩63,317 | ₩64,792 | +1.56% | 341.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,089 | ₩64,269 | ₩62,781 | ₩63,934 | +1.34% | 315.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩64,296 | ₩64,470 | ₩63,317 | ₩63,371 | -1.44% | 236.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,620 | ₩64,336 | ₩62,620 | ₩64,229 | +2.57% | 288.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩63,210 | ₩63,398 | ₩62,499 | ₩62,513 | -1.10% | 515.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩63,746 | ₩64,095 | ₩63,036 | ₩63,089 | -1.03% | 751.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩63,921 | ₩64,658 | ₩63,505 | ₩64,001 | +0.13% | 712.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩64,873 | ₩65,221 | ₩63,545 | ₩63,854 | -1.57% | 322.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,108 | ₩65,141 | ₩63,746 | ₩64,926 | +1.28% | 296.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,317 | ₩64,993 | ₩63,170 | ₩64,269 | +1.50% | 269.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,566 | ₩63,653 | ₩62,312 | ₩63,492 | +1.48% | 302.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,995 | ₩63,411 | ₩62,043 | ₩62,164 | -1.32% | 465만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,457 | ₩64,859 | ₩62,097 | ₩62,298 | -3.35% | 632.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩65,141 | ₩65,557 | ₩63,880 | ₩64,041 | -1.69% | 493.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩66,817 | ₩67,353 | ₩64,846 | ₩65,610 | -1.81% | 412만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,267 | ₩67,233 | ₩65,959 | ₩67,152 | +1.34% | 309.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩66,562 | ₩66,830 | ₩65,905 | ₩66,348 | -0.32% | 200.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩65,691 | ₩66,696 | ₩65,382 | ₩66,535 | +1.29% | 361만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,162 | ₩66,066 | ₩64,095 | ₩65,798 | +2.55% | 587.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,720 | ₩64,256 | ₩63,478 | ₩64,202 | +0.76% | 951.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,264 | ₩63,907 | ₩63,089 | ₩63,518 | +0.40% | 800.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩62,647 | ₩63,921 | ₩62,459 | ₩63,733 | +1.73% | 682.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩61,815 | ₩62,875 | ₩61,641 | ₩62,633 | +1.32% | 493.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩62,271 | ₩62,379 | ₩61,400 | ₩61,936 | -0.54% | 214.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩61,722 | ₩62,325 | ₩61,574 | ₩62,245 | +0.85% | 152.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩62,110 | ₩62,325 | ₩61,641 | ₩61,722 | -0.63% | 268.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩61,708 | ₩62,379 | ₩61,105 | ₩61,869 | +0.26% | 290.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,271 | ₩62,405 | ₩61,507 | ₩61,748 | -0.84% | 248.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩61,507 | ₩62,580 | ₩61,145 | ₩62,459 | +1.55% | 212.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,574 | ₩61,789 | ₩60,555 | ₩61,520 | -0.09% | 337.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩61,105 | ₩62,164 | ₩60,890 | ₩61,561 | +0.75% | 363.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩60,408 | ₩61,118 | ₩59,844 | ₩61,118 | +1.18% | 548.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩61,856 | ₩61,923 | ₩60,153 | ₩60,515 | -2.17% | 410.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩61,614 | ₩62,204 | ₩61,534 | ₩61,762 | +0.24% | 337만 |
|---|
| 2025.10.13–2025.10.17 | ₩61,051 | ₩61,923 | ₩60,743 | ₩61,440 | +0.64% | 473.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩61,561 | ₩61,655 | ₩60,890 | ₩60,904 | -1.07% | 128.9만 |
|---|