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 | ₩27,448 | ₩27,448 | ₩27,448 | ₩27,448 | 0.00% | 100 |
| 2026.10.08 | ₩26,818 | ₩26,885 | ₩26,617 | ₩26,818 | 0.00% | 1.1천 |
| 2026.10.07 | ₩27,180 | ₩27,193 | ₩27,006 | ₩27,006 | -0.64% | 900 |
| 2026.10.06 | ₩27,421 | ₩27,824 | ₩27,421 | ₩27,743 | +1.17% | 900 |
| 2026.10.05 | ₩27,582 | ₩27,582 | ₩27,582 | ₩27,582 | 0.00% | 200 |
| 2026.10.02 | ₩27,649 | ₩27,770 | ₩27,368 | ₩27,368 | -1.02% | 2천 |
| 2026.10.01 | ₩27,395 | ₩27,542 | ₩27,395 | ₩27,542 | +0.54% | 1.3천 |
| 2026.09.30 | ₩27,730 | ₩27,743 | ₩27,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,435 |
| -1.06% |
| 2.4천 |
| 2026.09.29 | ₩27,730 | ₩27,944 | ₩27,730 | ₩27,904 | +0.63% | 3천 |
|---|
| 2026.09.28 | ₩27,944 | ₩28,052 | ₩27,676 | ₩27,676 | -0.96% | 1.1만 |
|---|
| 2026.09.25 | ₩29,312 | ₩29,312 | ₩29,232 | ₩29,232 | -0.27% | 700 |
|---|
| 2026.09.24 | ₩28,977 | ₩28,977 | ₩28,977 | ₩28,977 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,218 | ₩29,218 | ₩29,218 | ₩29,218 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,942 | ₩30,532 | ₩29,942 | ₩30,532 | +1.97% | 3.6천 |
|---|
| 2026.09.21 | ₩29,996 | ₩30,076 | ₩29,942 | ₩29,942 | -0.18% | 4천 |
|---|
| 2026.09.18 | ₩30,117 | ₩30,117 | ₩30,103 | ₩30,117 | 0.00% | 1천 |
|---|
| 2026.09.17 | ₩29,808 | ₩29,808 | ₩29,607 | ₩29,607 | -0.67% | 8.2천 |
|---|
| 2026.09.16 | ₩29,178 | ₩29,232 | ₩28,387 | ₩28,642 | -1.84% | 2.4천 |
|---|
| 2026.09.15 | ₩28,735 | ₩28,937 | ₩28,735 | ₩28,937 | +0.70% | 1.5천 |
|---|
| 2026.09.14 | ₩28,749 | ₩28,950 | ₩28,454 | ₩28,615 | -0.47% | 8천 |
|---|
| 2026.09.11 | ₩29,165 | ₩29,165 | ₩29,165 | ₩29,165 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,258 | ₩29,352 | ₩28,856 | ₩28,896 | -1.24% | 4.8천 |
|---|
| 2026.09.09 | ₩30,653 | ₩30,800 | ₩30,358 | ₩30,358 | -0.96% | 4.6천 |
|---|
| 2026.09.08 | ₩29,942 | ₩30,063 | ₩29,741 | ₩29,741 | -0.67% | 3.3천 |
|---|
| 2026.09.04 | ₩29,942 | ₩29,942 | ₩29,942 | ₩29,942 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,942 | ₩30,398 | ₩29,875 | ₩30,264 | +1.07% | 1천 |
|---|
| 2026.09.02 | ₩29,580 | ₩29,580 | ₩29,446 | ₩29,540 | -0.14% | 1.6천 |
|---|
| 2026.09.01 | ₩29,044 | ₩29,044 | ₩29,044 | ₩29,044 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩30,170 | ₩30,237 | ₩30,157 | ₩30,237 | +0.22% | 1천 |
|---|
| 2026.08.28 | ₩30,184 | ₩30,184 | ₩30,184 | ₩30,184 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,337 | ₩31,377 | ₩31,337 | ₩31,377 | +0.13% | 2천 |
|---|
| 2026.08.26 | ₩30,881 | ₩30,881 | ₩30,881 | ₩30,881 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩31,082 | ₩31,176 | ₩31,069 | ₩31,176 | +0.30% | 800 |
|---|
| 2026.08.24 | ₩31,189 | ₩31,230 | ₩31,136 | ₩31,136 | -0.17% | 700 |
|---|
| 2026.08.21 | ₩31,377 | ₩31,377 | ₩31,377 | ₩31,377 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,921 | ₩30,921 | ₩30,921 | ₩30,921 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,184 | ₩30,184 | ₩30,184 | ₩30,184 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,017 | ₩29,017 | ₩29,017 | ₩29,017 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩30,117 | ₩30,117 | ₩29,983 | ₩29,983 | -0.45% | 700 |
|---|
| 2026.08.14 | ₩29,500 | ₩29,500 | ₩29,500 | ₩29,500 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,339 | ₩29,339 | ₩29,339 | ₩29,339 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,714 | ₩29,714 | ₩29,714 | ₩29,714 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,513 | ₩29,527 | ₩29,513 | ₩29,527 | +0.05% | 1.4천 |
|---|
| 2026.08.10 | ₩29,902 | ₩29,902 | ₩29,902 | ₩29,902 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,977 | ₩29,017 | ₩28,977 | ₩29,017 | +0.14% | 100 |
|---|
| 2026.08.06 | ₩28,266 | ₩28,280 | ₩28,186 | ₩28,280 | +0.05% | 400 |
|---|
| 2026.08.05 | ₩28,481 | ₩28,481 | ₩28,387 | ₩28,387 | -0.33% | 1천 |
|---|
| 2026.08.04 | ₩27,354 | ₩27,354 | ₩27,354 | ₩27,354 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩26,724 | ₩26,724 | ₩26,724 | ₩26,724 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩26,671 | ₩26,805 | ₩26,550 | ₩26,805 | +0.50% | 1.4천 |
|---|
| 2026.07.30 | ₩27,328 | ₩27,328 | ₩27,328 | ₩27,328 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,671 | ₩26,671 | ₩26,563 | ₩26,563 | -0.40% | 1천 |
|---|
| 2026.07.28 | ₩26,443 | ₩26,443 | ₩26,443 | ₩26,443 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩26,952 | ₩27,033 | ₩26,952 | ₩27,033 | +0.30% | 1천 |
|---|
| 2026.07.24 | ₩27,073 | ₩27,073 | ₩26,872 | ₩26,872 | -0.74% | 400 |
|---|
| 2026.07.23 | ₩26,764 | ₩26,764 | ₩26,577 | ₩26,577 | -0.70% | 2.8천 |
|---|
| 2026.07.22 | ₩27,462 | ₩27,462 | ₩27,462 | ₩27,462 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩27,073 | ₩27,073 | ₩27,073 | ₩27,073 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩26,161 | ₩26,161 | ₩26,054 | ₩26,054 | -0.41% | 1천 |
|---|
| 2026.07.17 | ₩25,946 | ₩25,946 | ₩25,946 | ₩25,946 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,879 | ₩25,879 | ₩25,718 | ₩25,718 | -0.62% | 300 |
|---|
| 2026.07.15 | ₩26,630 | ₩26,630 | ₩26,630 | ₩26,630 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,086 | ₩27,113 | ₩27,086 | ₩27,113 | +0.10% | 1.1천 |
|---|
| 2026.07.13 | ₩26,603 | ₩26,603 | ₩26,603 | ₩26,603 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩27,435 | ₩27,488 | ₩27,435 | ₩27,488 | +0.20% | 200 |
|---|
| 2026.07.09 | ₩27,676 | ₩27,730 | ₩27,555 | ₩27,555 | -0.44% | 800 |
|---|