시장 데이터를 불러오는 중
전체 종목
FT Vest Silver Strategy & Target Income ETF 과거 주가
FT Vest Silver Strategy & Target Income ETF · SLVY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Silver Strategy & Target Income ETF · SLVY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩27,317 | ₩27,317 | ₩27,317 | ₩27,317 | 0.00% | 100 |
| 2026.10.08 | ₩26,690 | ₩26,756 | ₩26,489 | ₩26,690 | 0.00% | 1.1천 |
| 2026.10.07 | ₩27,050 | ₩27,063 | ₩26,876 | ₩26,876 | -0.64% | 900 |
| 2026.10.06 | ₩27,290 | ₩27,690 | ₩27,290 | ₩27,610 | +1.17% | 900 |
| 2026.10.05 | ₩27,450 | ₩27,450 | ₩27,450 | ₩27,450 | 0.00% | 200 |
| 2026.10.02 | ₩27,517 | ₩27,637 | ₩27,237 | ₩27,237 | -1.02% | 2천 |
| 2026.10.01 | ₩27,263 | ₩27,410 | ₩27,263 | ₩27,410 | +0.54% | 1.3천 |
| 2026.09.30 | ₩27,597 | ₩27,610 | ₩27,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,303 |
| -1.06% |
| 2.4천 |
| 2026.09.29 | ₩27,597 | ₩27,811 | ₩27,597 | ₩27,771 | +0.63% | 3천 |
|---|
| 2026.09.28 | ₩27,811 | ₩27,917 | ₩27,544 | ₩27,544 | -0.96% | 1.1만 |
|---|
| 2026.09.25 | ₩29,172 | ₩29,172 | ₩29,092 | ₩29,092 | -0.27% | 700 |
|---|
| 2026.09.24 | ₩28,838 | ₩28,838 | ₩28,838 | ₩28,838 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,078 | ₩29,078 | ₩29,078 | ₩29,078 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,799 | ₩30,386 | ₩29,799 | ₩30,386 | +1.97% | 3.6천 |
|---|
| 2026.09.21 | ₩29,852 | ₩29,932 | ₩29,799 | ₩29,799 | -0.18% | 4천 |
|---|
| 2026.09.18 | ₩29,972 | ₩29,972 | ₩29,959 | ₩29,972 | 0.00% | 1천 |
|---|
| 2026.09.17 | ₩29,665 | ₩29,665 | ₩29,465 | ₩29,465 | -0.67% | 8.2천 |
|---|
| 2026.09.16 | ₩29,038 | ₩29,092 | ₩28,251 | ₩28,504 | -1.84% | 2.4천 |
|---|
| 2026.09.15 | ₩28,598 | ₩28,798 | ₩28,598 | ₩28,798 | +0.70% | 1.5천 |
|---|
| 2026.09.14 | ₩28,611 | ₩28,811 | ₩28,318 | ₩28,478 | -0.47% | 8천 |
|---|
| 2026.09.11 | ₩29,025 | ₩29,025 | ₩29,025 | ₩29,025 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,118 | ₩29,212 | ₩28,718 | ₩28,758 | -1.24% | 4.8천 |
|---|
| 2026.09.09 | ₩30,506 | ₩30,653 | ₩30,213 | ₩30,213 | -0.96% | 4.6천 |
|---|
| 2026.09.08 | ₩29,799 | ₩29,919 | ₩29,599 | ₩29,599 | -0.67% | 3.3천 |
|---|
| 2026.09.04 | ₩29,799 | ₩29,799 | ₩29,799 | ₩29,799 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,799 | ₩30,253 | ₩29,732 | ₩30,119 | +1.07% | 1천 |
|---|
| 2026.09.02 | ₩29,439 | ₩29,439 | ₩29,305 | ₩29,399 | -0.14% | 1.6천 |
|---|
| 2026.09.01 | ₩28,905 | ₩28,905 | ₩28,905 | ₩28,905 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩30,026 | ₩30,093 | ₩30,012 | ₩30,093 | +0.22% | 1천 |
|---|
| 2026.08.28 | ₩30,039 | ₩30,039 | ₩30,039 | ₩30,039 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,187 | ₩31,227 | ₩31,187 | ₩31,227 | +0.13% | 2천 |
|---|
| 2026.08.26 | ₩30,733 | ₩30,733 | ₩30,733 | ₩30,733 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩30,933 | ₩31,027 | ₩30,920 | ₩31,027 | +0.30% | 800 |
|---|
| 2026.08.24 | ₩31,040 | ₩31,080 | ₩30,987 | ₩30,987 | -0.17% | 700 |
|---|
| 2026.08.21 | ₩31,227 | ₩31,227 | ₩31,227 | ₩31,227 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,773 | ₩30,773 | ₩30,773 | ₩30,773 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,039 | ₩30,039 | ₩30,039 | ₩30,039 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩28,878 | ₩28,878 | ₩28,878 | ₩28,878 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩29,972 | ₩29,972 | ₩29,839 | ₩29,839 | -0.45% | 700 |
|---|
| 2026.08.14 | ₩29,359 | ₩29,359 | ₩29,359 | ₩29,359 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,198 | ₩29,198 | ₩29,198 | ₩29,198 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,572 | ₩29,572 | ₩29,572 | ₩29,572 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,372 | ₩29,385 | ₩29,372 | ₩29,385 | +0.05% | 1.4천 |
|---|
| 2026.08.10 | ₩29,759 | ₩29,759 | ₩29,759 | ₩29,759 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,838 | ₩28,878 | ₩28,838 | ₩28,878 | +0.14% | 100 |
|---|
| 2026.08.06 | ₩28,131 | ₩28,144 | ₩28,051 | ₩28,144 | +0.05% | 400 |
|---|
| 2026.08.05 | ₩28,344 | ₩28,344 | ₩28,251 | ₩28,251 | -0.33% | 1천 |
|---|
| 2026.08.04 | ₩27,223 | ₩27,223 | ₩27,223 | ₩27,223 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩26,596 | ₩26,596 | ₩26,596 | ₩26,596 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩26,543 | ₩26,676 | ₩26,423 | ₩26,676 | +0.50% | 1.4천 |
|---|
| 2026.07.30 | ₩27,197 | ₩27,197 | ₩27,197 | ₩27,197 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,543 | ₩26,543 | ₩26,436 | ₩26,436 | -0.40% | 1천 |
|---|
| 2026.07.28 | ₩26,316 | ₩26,316 | ₩26,316 | ₩26,316 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩26,823 | ₩26,903 | ₩26,823 | ₩26,903 | +0.30% | 1천 |
|---|
| 2026.07.24 | ₩26,943 | ₩26,943 | ₩26,743 | ₩26,743 | -0.74% | 400 |
|---|
| 2026.07.23 | ₩26,636 | ₩26,636 | ₩26,449 | ₩26,449 | -0.70% | 2.8천 |
|---|
| 2026.07.22 | ₩27,330 | ₩27,330 | ₩27,330 | ₩27,330 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩26,943 | ₩26,943 | ₩26,943 | ₩26,943 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩26,036 | ₩26,036 | ₩25,929 | ₩25,929 | -0.41% | 1천 |
|---|
| 2026.07.17 | ₩25,822 | ₩25,822 | ₩25,822 | ₩25,822 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,755 | ₩25,755 | ₩25,595 | ₩25,595 | -0.62% | 300 |
|---|
| 2026.07.15 | ₩26,503 | ₩26,503 | ₩26,503 | ₩26,503 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩26,956 | ₩26,983 | ₩26,956 | ₩26,983 | +0.10% | 1.1천 |
|---|
| 2026.07.13 | ₩26,476 | ₩26,476 | ₩26,476 | ₩26,476 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩27,303 | ₩27,357 | ₩27,303 | ₩27,357 | +0.20% | 200 |
|---|
| 2026.07.09 | ₩27,544 | ₩27,597 | ₩27,424 | ₩27,424 | -0.44% | 800 |
|---|