시장 데이터를 불러오는 중
전체 종목
FT Vest 20+ Year Treasury & Target Income ETF 과거 주가
FT Vest 20+ Year Treasury & Target Income ETF · LTTI · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest 20+ Year Treasury & Target Income ETF · LTTI · 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 | ₩21,953 | ₩22,146 | ₩21,833 | ₩22,146 | +0.88% | 4.9만 |
| 2026.09.28–2026.10.02 | ₩22,463 | ₩22,463 | ₩21,819 | ₩22,003 | -2.05% | 2.4만 |
| 2026.09.21–2026.09.25 | ₩23,194 | ₩23,294 | ₩22,543 | ₩22,582 | -2.64% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩23,187 | ₩23,245 | ₩22,946 | ₩23,113 | -0.32% | 8.9천 |
| 2026.09.08–2026.09.11 | ₩23,382 | ₩23,382 | ₩22,997 | ₩23,023 | -1.53% | 9.1천 |
| 2026.08.31–2026.09.04 | ₩23,455 | ₩23,509 | ₩23,241 | ₩23,379 | -0.33% | 2.8만 |
| 2026.08.24–2026.08.28 | ₩23,560 | ₩23,764 | ₩23,560 | ₩23,623 | +0.27% | 1.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,670 |
| ₩21,484 |
| ₩23,412 |
| +0.16% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩23,482 | ₩23,670 | ₩23,361 | ₩23,395 | -0.37% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,388 | ₩23,683 | ₩23,335 | ₩23,575 | +0.80% | 1만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,844 | ₩24,126 | ₩23,482 | ₩23,525 | -1.34% | 2.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,059 | ₩24,112 | ₩23,737 | ₩23,836 | -0.93% | 4.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,045 | ₩24,260 | ₩23,965 | ₩24,161 | +0.48% | 2.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,367 | ₩24,367 | ₩23,992 | ₩24,119 | -1.02% | 4.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,944 | ₩25,024 | ₩24,382 | ₩24,382 | -2.25% | 7천 |
|---|
| 2026.06.22–2026.06.26 | ₩24,703 | ₩25,118 | ₩24,139 | ₩24,964 | +1.06% | 7.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,703 | ₩24,971 | ₩24,542 | ₩24,589 | -0.46% | 3.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,414 | ₩24,635 | ₩23,938 | ₩24,567 | +0.63% | 7.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩24,434 | ₩24,649 | ₩24,314 | ₩24,393 | -0.17% | 5만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,595 | ₩24,810 | ₩24,567 | ₩24,697 | +0.41% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,139 | ₩24,528 | ₩24,005 | ₩24,453 | +1.30% | 4.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,917 | ₩24,917 | ₩24,206 | ₩24,206 | -2.85% | 2.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,689 | ₩25,011 | ₩24,434 | ₩24,850 | +0.65% | 4.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,011 | ₩25,023 | ₩24,568 | ₩24,688 | -1.29% | 7.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,226 | ₩25,226 | ₩25,024 | ₩25,071 | -0.61% | 2.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,991 | ₩25,212 | ₩24,917 | ₩25,141 | +0.60% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,051 | ₩25,172 | ₩24,863 | ₩24,998 | -0.21% | 3.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,038 | ₩25,266 | ₩24,921 | ₩25,057 | +0.07% | 5.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,065 | ₩25,145 | ₩24,837 | ₩24,837 | -0.91% | 5.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩25,242 | ₩25,400 | ₩24,810 | ₩24,878 | -1.44% | 7.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,749 | ₩25,895 | ₩25,024 | ₩25,079 | -2.60% | 34.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,057 | ₩26,084 | ₩25,668 | ₩25,695 | -1.39% | 4.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,245 | ₩26,540 | ₩26,111 | ₩26,426 | +0.69% | 1.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,151 | ₩26,258 | ₩25,896 | ₩26,089 | -0.24% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,574 | ₩26,066 | ₩25,467 | ₩26,066 | +1.92% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,400 | ₩26,325 | ₩25,145 | ₩25,500 | +0.40% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,873 | ₩25,873 | ₩25,574 | ₩25,627 | -0.95% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,373 | ₩28,069 | ₩25,360 | ₩25,761 | +1.53% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,663 | ₩25,896 | ₩25,601 | ₩25,727 | +0.25% | 4.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,534 | ₩25,722 | ₩25,474 | ₩25,702 | +0.66% | 3.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,936 | ₩25,990 | ₩25,467 | ₩25,519 | -1.61% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,695 | ₩25,896 | ₩25,641 | ₩25,876 | +0.70% | 1.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,789 | ₩25,936 | ₩25,640 | ₩25,730 | -0.23% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,869 | ₩25,977 | ₩25,627 | ₩25,627 | -0.94% | 8.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,065 | ₩26,205 | ₩25,789 | ₩25,900 | -0.63% | 11.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,423 | ₩26,687 | ₩26,419 | ₩26,506 | +0.31% | 4.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩26,251 | ₩26,459 | ₩26,044 | ₩26,357 | +0.40% | 15.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,419 | ₩26,500 | ₩24,501 | ₩26,166 | -0.96% | 3만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,540 | ₩26,553 | ₩26,198 | ₩26,386 | -0.58% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,942 | ₩27,197 | ₩26,580 | ₩26,660 | -1.05% | 6.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,969 | ₩27,134 | ₩26,915 | ₩26,982 | +0.05% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,741 | ₩26,982 | ₩26,701 | ₩26,871 | +0.49% | 13.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,567 | ₩26,781 | ₩26,567 | ₩26,707 | +0.53% | 1.4만 |
|---|