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 | ₩27,356 | ₩27,356 | ₩27,356 | ₩27,356 | 0.00% | 100 |
| 2026.10.08 | ₩26,728 | ₩26,795 | ₩26,527 | ₩26,728 | 0.00% | 1.1천 |
| 2026.10.07 | ₩27,089 | ₩27,102 | ₩26,915 | ₩26,915 | -0.64% | 900 |
| 2026.10.06 | ₩27,329 | ₩27,730 | ₩27,329 | ₩27,650 | +1.17% | 900 |
| 2026.10.05 | ₩27,490 | ₩27,490 | ₩27,490 | ₩27,490 | 0.00% | 200 |
| 2026.10.02 | ₩27,556 | ₩27,677 | ₩27,276 | ₩27,276 | -1.02% | 2천 |
| 2026.10.01 | ₩27,302 | ₩27,449 | ₩27,302 | ₩27,449 | +0.54% | 1.3천 |
| 2026.09.30 | ₩27,637 | ₩27,650 | ₩27,343 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩27,343 |
| -1.06% |
| 2.4천 |
| 2026.09.29 | ₩27,637 | ₩27,850 | ₩27,637 | ₩27,810 | +0.63% | 3천 |
|---|
| 2026.09.28 | ₩27,850 | ₩27,957 | ₩27,583 | ₩27,583 | -0.96% | 1.1만 |
|---|
| 2026.09.25 | ₩29,213 | ₩29,213 | ₩29,133 | ₩29,133 | -0.27% | 700 |
|---|
| 2026.09.24 | ₩28,879 | ₩28,879 | ₩28,879 | ₩28,879 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩29,120 | ₩29,120 | ₩29,120 | ₩29,120 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩29,842 | ₩30,430 | ₩29,842 | ₩30,430 | +1.97% | 3.6천 |
|---|
| 2026.09.21 | ₩29,895 | ₩29,975 | ₩29,842 | ₩29,842 | -0.18% | 4천 |
|---|
| 2026.09.18 | ₩30,015 | ₩30,015 | ₩30,002 | ₩30,015 | 0.00% | 1천 |
|---|
| 2026.09.17 | ₩29,708 | ₩29,708 | ₩29,507 | ₩29,507 | -0.67% | 8.2천 |
|---|
| 2026.09.16 | ₩29,080 | ₩29,133 | ₩28,291 | ₩28,545 | -1.84% | 2.4천 |
|---|
| 2026.09.15 | ₩28,639 | ₩28,839 | ₩28,639 | ₩28,839 | +0.70% | 1.5천 |
|---|
| 2026.09.14 | ₩28,652 | ₩28,853 | ₩28,358 | ₩28,519 | -0.47% | 8천 |
|---|
| 2026.09.11 | ₩29,066 | ₩29,066 | ₩29,066 | ₩29,066 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩29,160 | ₩29,254 | ₩28,759 | ₩28,799 | -1.24% | 4.8천 |
|---|
| 2026.09.09 | ₩30,550 | ₩30,697 | ₩30,256 | ₩30,256 | -0.96% | 4.6천 |
|---|
| 2026.09.08 | ₩29,842 | ₩29,962 | ₩29,641 | ₩29,641 | -0.67% | 3.3천 |
|---|
| 2026.09.04 | ₩29,842 | ₩29,842 | ₩29,842 | ₩29,842 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩29,842 | ₩30,296 | ₩29,775 | ₩30,162 | +1.07% | 1천 |
|---|
| 2026.09.02 | ₩29,481 | ₩29,481 | ₩29,347 | ₩29,441 | -0.14% | 1.6천 |
|---|
| 2026.09.01 | ₩28,946 | ₩28,946 | ₩28,946 | ₩28,946 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩30,069 | ₩30,136 | ₩30,055 | ₩30,136 | +0.22% | 1천 |
|---|
| 2026.08.28 | ₩30,082 | ₩30,082 | ₩30,082 | ₩30,082 | 0.00% | 100 |
|---|
| 2026.08.27 | ₩31,231 | ₩31,272 | ₩31,231 | ₩31,272 | +0.13% | 2천 |
|---|
| 2026.08.26 | ₩30,777 | ₩30,777 | ₩30,777 | ₩30,777 | 0.00% | 200 |
|---|
| 2026.08.25 | ₩30,978 | ₩31,071 | ₩30,964 | ₩31,071 | +0.30% | 800 |
|---|
| 2026.08.24 | ₩31,084 | ₩31,125 | ₩31,031 | ₩31,031 | -0.17% | 700 |
|---|
| 2026.08.21 | ₩31,272 | ₩31,272 | ₩31,272 | ₩31,272 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩30,817 | ₩30,817 | ₩30,817 | ₩30,817 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩30,082 | ₩30,082 | ₩30,082 | ₩30,082 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩28,919 | ₩28,919 | ₩28,919 | ₩28,919 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩30,015 | ₩30,015 | ₩29,882 | ₩29,882 | -0.45% | 700 |
|---|
| 2026.08.14 | ₩29,401 | ₩29,401 | ₩29,401 | ₩29,401 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,240 | ₩29,240 | ₩29,240 | ₩29,240 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,614 | ₩29,614 | ₩29,614 | ₩29,614 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,414 | ₩29,427 | ₩29,414 | ₩29,427 | +0.05% | 1.4천 |
|---|
| 2026.08.10 | ₩29,801 | ₩29,801 | ₩29,801 | ₩29,801 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩28,879 | ₩28,919 | ₩28,879 | ₩28,919 | +0.14% | 100 |
|---|
| 2026.08.06 | ₩28,171 | ₩28,184 | ₩28,091 | ₩28,184 | +0.05% | 400 |
|---|
| 2026.08.05 | ₩28,385 | ₩28,385 | ₩28,291 | ₩28,291 | -0.33% | 1천 |
|---|
| 2026.08.04 | ₩27,262 | ₩27,262 | ₩27,262 | ₩27,262 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩26,634 | ₩26,634 | ₩26,634 | ₩26,634 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩26,581 | ₩26,714 | ₩26,461 | ₩26,714 | +0.50% | 1.4천 |
|---|
| 2026.07.30 | ₩27,236 | ₩27,236 | ₩27,236 | ₩27,236 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,581 | ₩26,581 | ₩26,474 | ₩26,474 | -0.40% | 1천 |
|---|
| 2026.07.28 | ₩26,354 | ₩26,354 | ₩26,354 | ₩26,354 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩26,861 | ₩26,942 | ₩26,861 | ₩26,942 | +0.30% | 1천 |
|---|
| 2026.07.24 | ₩26,982 | ₩26,982 | ₩26,781 | ₩26,781 | -0.74% | 400 |
|---|
| 2026.07.23 | ₩26,674 | ₩26,674 | ₩26,487 | ₩26,487 | -0.70% | 2.8천 |
|---|
| 2026.07.22 | ₩27,369 | ₩27,369 | ₩27,369 | ₩27,369 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩26,982 | ₩26,982 | ₩26,982 | ₩26,982 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩26,073 | ₩26,073 | ₩25,966 | ₩25,966 | -0.41% | 1천 |
|---|
| 2026.07.17 | ₩25,859 | ₩25,859 | ₩25,859 | ₩25,859 | 0.00% | 100 |
|---|
| 2026.07.16 | ₩25,792 | ₩25,792 | ₩25,632 | ₩25,632 | -0.62% | 300 |
|---|
| 2026.07.15 | ₩26,541 | ₩26,541 | ₩26,541 | ₩26,541 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩26,995 | ₩27,022 | ₩26,995 | ₩27,022 | +0.10% | 1.1천 |
|---|
| 2026.07.13 | ₩26,514 | ₩26,514 | ₩26,514 | ₩26,514 | 0.00% | 200 |
|---|
| 2026.07.10 | ₩27,343 | ₩27,396 | ₩27,343 | ₩27,396 | +0.20% | 200 |
|---|
| 2026.07.09 | ₩27,583 | ₩27,637 | ₩27,463 | ₩27,463 | -0.44% | 800 |
|---|