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 | ₩27,389 | ₩27,389 | ₩27,389 | ₩27,389 | 0.00% | 100 |
| 2026.10.08 | ₩26,760 | ₩26,827 | ₩26,559 | ₩26,760 | 0.00% | 1.1천 |
| 2026.10.07 | ₩27,121 | ₩27,135 | ₩26,948 | ₩26,948 | -0.64% | 900 |
| 2026.10.06 | ₩27,362 | ₩27,764 | ₩27,362 | ₩27,683 | +1.17% | 900 |
| 2026.10.05 | ₩27,523 | ₩27,523 | ₩27,523 | ₩27,523 | 0.00% | 200 |
| 2026.10.02 | ₩27,590 | ₩27,710 | ₩27,309 | ₩27,309 | -1.02% | 2천 |
| 2026.10.01 | ₩27,336 | ₩27,483 | ₩27,336 | ₩27,483 | +0.54% | 1.3천 |
| 2026.09.30 | ₩27,670 | ₩27,683 | ₩27,376 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,376 |
| -1.06% |
| 2.4천 |
| 2026.09.29 | ₩27,670 | ₩27,884 | ₩27,670 | ₩27,844 | +0.63% | 3천 |
|---|
| 2026.09.28 | ₩27,884 | ₩27,991 | ₩27,617 | ₩27,617 | -0.96% | 1.1만 |
|---|
| 2026.09.25 | ₩29,249 | ₩29,249 | ₩29,169 | ₩29,169 | -0.27% | 700 |
|---|
| 2026.09.24 | ₩28,914 | ₩28,914 | ₩28,914 | ₩28,914 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,155 | ₩29,155 | ₩29,155 | ₩29,155 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,878 | ₩30,466 | ₩29,878 | ₩30,466 | +1.97% | 3.6천 |
|---|
| 2026.09.21 | ₩29,931 | ₩30,012 | ₩29,878 | ₩29,878 | -0.18% | 4천 |
|---|
| 2026.09.18 | ₩30,052 | ₩30,052 | ₩30,038 | ₩30,052 | 0.00% | 1천 |
|---|
| 2026.09.17 | ₩29,744 | ₩29,744 | ₩29,543 | ₩29,543 | -0.67% | 8.2천 |
|---|
| 2026.09.16 | ₩29,115 | ₩29,169 | ₩28,326 | ₩28,580 | -1.84% | 2.4천 |
|---|
| 2026.09.15 | ₩28,674 | ₩28,874 | ₩28,674 | ₩28,874 | +0.70% | 1.5천 |
|---|
| 2026.09.14 | ₩28,687 | ₩28,888 | ₩28,393 | ₩28,553 | -0.47% | 8천 |
|---|
| 2026.09.11 | ₩29,102 | ₩29,102 | ₩29,102 | ₩29,102 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,195 | ₩29,289 | ₩28,794 | ₩28,834 | -1.24% | 4.8천 |
|---|
| 2026.09.09 | ₩30,587 | ₩30,734 | ₩30,293 | ₩30,293 | -0.96% | 4.6천 |
|---|
| 2026.09.08 | ₩29,878 | ₩29,998 | ₩29,677 | ₩29,677 | -0.67% | 3.3천 |
|---|
| 2026.09.04 | ₩29,878 | ₩29,878 | ₩29,878 | ₩29,878 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,878 | ₩30,333 | ₩29,811 | ₩30,199 | +1.07% | 1천 |
|---|
| 2026.09.02 | ₩29,516 | ₩29,516 | ₩29,383 | ₩29,476 | -0.14% | 1.6천 |
|---|
| 2026.09.01 | ₩28,981 | ₩28,981 | ₩28,981 | ₩28,981 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩30,105 | ₩30,172 | ₩30,092 | ₩30,172 | +0.22% | 1천 |
|---|
| 2026.08.28 | ₩30,119 | ₩30,119 | ₩30,119 | ₩30,119 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,269 | ₩31,309 | ₩31,269 | ₩31,309 | +0.13% | 2천 |
|---|
| 2026.08.26 | ₩30,814 | ₩30,814 | ₩30,814 | ₩30,814 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩31,015 | ₩31,109 | ₩31,002 | ₩31,109 | +0.30% | 800 |
|---|
| 2026.08.24 | ₩31,122 | ₩31,162 | ₩31,069 | ₩31,069 | -0.17% | 700 |
|---|
| 2026.08.21 | ₩31,309 | ₩31,309 | ₩31,309 | ₩31,309 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,855 | ₩30,855 | ₩30,855 | ₩30,855 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,119 | ₩30,119 | ₩30,119 | ₩30,119 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩28,955 | ₩28,955 | ₩28,955 | ₩28,955 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩30,052 | ₩30,052 | ₩29,918 | ₩29,918 | -0.45% | 700 |
|---|
| 2026.08.14 | ₩29,436 | ₩29,436 | ₩29,436 | ₩29,436 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,276 | ₩29,276 | ₩29,276 | ₩29,276 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,650 | ₩29,650 | ₩29,650 | ₩29,650 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,450 | ₩29,463 | ₩29,450 | ₩29,463 | +0.05% | 1.4천 |
|---|
| 2026.08.10 | ₩29,838 | ₩29,838 | ₩29,838 | ₩29,838 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,914 | ₩28,955 | ₩28,914 | ₩28,955 | +0.14% | 100 |
|---|
| 2026.08.06 | ₩28,205 | ₩28,219 | ₩28,125 | ₩28,219 | +0.05% | 400 |
|---|
| 2026.08.05 | ₩28,419 | ₩28,419 | ₩28,326 | ₩28,326 | -0.33% | 1천 |
|---|
| 2026.08.04 | ₩27,295 | ₩27,295 | ₩27,295 | ₩27,295 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩26,667 | ₩26,667 | ₩26,667 | ₩26,667 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩26,613 | ₩26,747 | ₩26,493 | ₩26,747 | +0.50% | 1.4천 |
|---|
| 2026.07.30 | ₩27,269 | ₩27,269 | ₩27,269 | ₩27,269 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,613 | ₩26,613 | ₩26,506 | ₩26,506 | -0.40% | 1천 |
|---|
| 2026.07.28 | ₩26,386 | ₩26,386 | ₩26,386 | ₩26,386 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩26,894 | ₩26,974 | ₩26,894 | ₩26,974 | +0.30% | 1천 |
|---|
| 2026.07.24 | ₩27,014 | ₩27,014 | ₩26,814 | ₩26,814 | -0.74% | 400 |
|---|
| 2026.07.23 | ₩26,707 | ₩26,707 | ₩26,519 | ₩26,519 | -0.70% | 2.8천 |
|---|
| 2026.07.22 | ₩27,402 | ₩27,402 | ₩27,402 | ₩27,402 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩27,014 | ₩27,014 | ₩27,014 | ₩27,014 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩26,105 | ₩26,105 | ₩25,998 | ₩25,998 | -0.41% | 1천 |
|---|
| 2026.07.17 | ₩25,890 | ₩25,890 | ₩25,890 | ₩25,890 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,824 | ₩25,824 | ₩25,663 | ₩25,663 | -0.62% | 300 |
|---|
| 2026.07.15 | ₩26,573 | ₩26,573 | ₩26,573 | ₩26,573 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩27,028 | ₩27,055 | ₩27,028 | ₩27,055 | +0.10% | 1.1천 |
|---|
| 2026.07.13 | ₩26,546 | ₩26,546 | ₩26,546 | ₩26,546 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩27,376 | ₩27,429 | ₩27,376 | ₩27,429 | +0.20% | 200 |
|---|
| 2026.07.09 | ₩27,617 | ₩27,670 | ₩27,496 | ₩27,496 | -0.44% | 800 |
|---|