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 | ₩21,936 | ₩22,129 | ₩21,816 | ₩22,129 | +0.88% | 4.9만 |
| 2026.09.28–2026.10.02 | ₩22,445 | ₩22,445 | ₩21,802 | ₩21,986 | -2.05% | 2.4만 |
| 2026.09.21–2026.09.25 | ₩23,176 | ₩23,276 | ₩22,526 | ₩22,565 | -2.64% | 1.7만 |
| 2026.09.14–2026.09.18 | ₩23,169 | ₩23,227 | ₩22,928 | ₩23,095 | -0.32% | 8.9천 |
| 2026.09.08–2026.09.11 | ₩23,363 | ₩23,363 | ₩22,979 | ₩23,005 | -1.53% | 9.1천 |
| 2026.08.31–2026.09.04 | ₩23,437 | ₩23,491 | ₩23,223 | ₩23,361 | -0.33% | 2.8만 |
| 2026.08.24–2026.08.28 | ₩23,541 | ₩23,745 | ₩23,541 | ₩23,604 | +0.27% | 1.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,651 |
| ₩21,467 |
| ₩23,394 |
| +0.16% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩23,464 | ₩23,651 | ₩23,343 | ₩23,377 | -0.37% | 1.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,370 | ₩23,665 | ₩23,316 | ₩23,556 | +0.80% | 1만 |
|---|
| 2026.07.27–2026.07.31 | ₩23,826 | ₩24,107 | ₩23,464 | ₩23,507 | -1.34% | 2.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,040 | ₩24,094 | ₩23,718 | ₩23,818 | -0.93% | 4.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩24,027 | ₩24,241 | ₩23,946 | ₩24,142 | +0.48% | 2.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩24,348 | ₩24,348 | ₩23,973 | ₩24,100 | -1.02% | 4.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩24,924 | ₩25,005 | ₩24,363 | ₩24,363 | -2.25% | 7천 |
|---|
| 2026.06.22–2026.06.26 | ₩24,683 | ₩25,099 | ₩24,120 | ₩24,944 | +1.06% | 7.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,683 | ₩24,951 | ₩24,522 | ₩24,569 | -0.46% | 3.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,395 | ₩24,616 | ₩23,919 | ₩24,548 | +0.63% | 7.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩24,415 | ₩24,630 | ₩24,295 | ₩24,374 | -0.17% | 5만 |
|---|
| 2026.05.26–2026.05.29 | ₩24,576 | ₩24,790 | ₩24,548 | ₩24,678 | +0.41% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,120 | ₩24,509 | ₩23,986 | ₩24,434 | +1.30% | 4.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩24,898 | ₩24,898 | ₩24,187 | ₩24,187 | -2.85% | 2.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩24,670 | ₩24,991 | ₩24,415 | ₩24,831 | +0.65% | 4.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩24,991 | ₩25,003 | ₩24,549 | ₩24,668 | -1.29% | 7.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,206 | ₩25,206 | ₩25,005 | ₩25,052 | -0.61% | 2.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩24,971 | ₩25,192 | ₩24,898 | ₩25,121 | +0.60% | 2.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,032 | ₩25,152 | ₩24,844 | ₩24,978 | -0.21% | 3.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,018 | ₩25,246 | ₩24,902 | ₩25,037 | +0.07% | 5.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,045 | ₩25,125 | ₩24,817 | ₩24,817 | -0.91% | 5.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩25,222 | ₩25,380 | ₩24,790 | ₩24,859 | -1.44% | 7.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,728 | ₩25,874 | ₩25,005 | ₩25,060 | -2.60% | 34.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩26,037 | ₩26,063 | ₩25,648 | ₩25,675 | -1.39% | 4.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,224 | ₩26,519 | ₩26,090 | ₩26,405 | +0.69% | 1.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,130 | ₩26,238 | ₩25,876 | ₩26,069 | -0.24% | 2.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,554 | ₩26,046 | ₩25,447 | ₩26,046 | +1.92% | 1.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,380 | ₩26,305 | ₩25,125 | ₩25,480 | +0.40% | 3.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩25,853 | ₩25,853 | ₩25,554 | ₩25,606 | -0.95% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,353 | ₩28,047 | ₩25,340 | ₩25,740 | +1.53% | 2.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,643 | ₩25,876 | ₩25,581 | ₩25,707 | +0.25% | 4.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,514 | ₩25,702 | ₩25,454 | ₩25,681 | +0.66% | 3.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,916 | ₩25,970 | ₩25,447 | ₩25,499 | -1.61% | 1.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,675 | ₩25,876 | ₩25,621 | ₩25,856 | +0.70% | 1.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,769 | ₩25,916 | ₩25,620 | ₩25,710 | -0.23% | 1.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩25,849 | ₩25,956 | ₩25,606 | ₩25,606 | -0.94% | 8.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩26,045 | ₩26,184 | ₩25,769 | ₩25,880 | -0.63% | 11.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,402 | ₩26,666 | ₩26,398 | ₩26,485 | +0.31% | 4.7천 |
|---|
| 2025.11.17–2025.11.21 | ₩26,231 | ₩26,439 | ₩26,023 | ₩26,337 | +0.40% | 15.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩26,398 | ₩26,479 | ₩24,482 | ₩26,145 | -0.96% | 3만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,519 | ₩26,532 | ₩26,177 | ₩26,365 | -0.58% | 3.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩26,921 | ₩27,176 | ₩26,559 | ₩26,640 | -1.05% | 6.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,948 | ₩27,113 | ₩26,894 | ₩26,961 | +0.05% | 3만 |
|---|
| 2025.10.13–2025.10.17 | ₩26,720 | ₩26,961 | ₩26,680 | ₩26,850 | +0.49% | 13.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩26,546 | ₩26,760 | ₩26,546 | ₩26,686 | +0.53% | 1.4만 |
|---|