시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Deep Buffer ETF - December 과거 주가
FT Vest U.S. Equity Deep Buffer ETF - December · DDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Deep Buffer ETF - December · DDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩65,392 | ₩65,754 | ₩65,392 | ₩65,715 | +0.49% | 5.9만 |
| 2026.09.28–2026.10.02 | ₩65,177 | ₩65,498 | ₩64,936 | ₩65,385 | +0.32% | 4.1만 |
| 2026.09.21–2026.09.25 | ₩65,204 | ₩65,419 | ₩65,057 | ₩65,359 | +0.24% | 31.1만 |
| 2026.09.14–2026.09.18 | ₩64,668 | ₩65,137 | ₩64,520 | ₩64,983 | +0.49% | 8.2만 |
| 2026.09.08–2026.09.11 | ₩65,110 | ₩65,110 | ₩64,641 | ₩64,943 | -0.26% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩64,829 | ₩65,151 | ₩64,601 | ₩65,043 | +0.33% | 6만 |
| 2026.08.24–2026.08.28 | ₩64,762 | ₩65,043 | ₩64,587 | ₩64,929 | +0.26% | 4.8만 |
| 2026.08.17–2026.08.21 | ₩64,849 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,882 |
| ₩64,574 |
| ₩64,715 |
| -0.21% |
| 5.3만 |
| 2026.08.10–2026.08.14 | ₩64,614 | ₩64,909 | ₩64,614 | ₩64,842 | +0.35% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,158 | ₩64,681 | ₩64,158 | ₩64,681 | +0.82% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,742 | ₩63,997 | ₩63,257 | ₩63,992 | +0.39% | 8.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,649 | ₩63,944 | ₩63,407 | ₩63,541 | -0.17% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,823 | ₩64,024 | ₩63,582 | ₩63,665 | -0.25% | 2.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,608 | ₩63,917 | ₩63,474 | ₩63,903 | +0.46% | 4.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,112 | ₩63,702 | ₩63,112 | ₩63,509 | +0.63% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,313 | ₩63,488 | ₩62,951 | ₩62,965 | -0.55% | 5.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,447 | ₩63,622 | ₩63,179 | ₩63,434 | -0.02% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,219 | ₩63,273 | ₩62,549 | ₩63,151 | -0.11% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,462 | ₩63,647 | ₩62,951 | ₩62,951 | -0.81% | 2.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,246 | ₩63,541 | ₩63,206 | ₩63,494 | +0.39% | 3.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,991 | ₩63,193 | ₩62,710 | ₩63,126 | +0.21% | 9만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,904 | ₩63,152 | ₩62,643 | ₩62,898 | -0.01% | 3.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩62,267 | ₩62,924 | ₩62,136 | ₩62,777 | +0.82% | 6.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,986 | ₩62,549 | ₩61,881 | ₩62,399 | +0.67% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,972 | ₩62,093 | ₩61,637 | ₩62,053 | +0.13% | 8.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,752 | ₩61,959 | ₩60,631 | ₩61,947 | +1.97% | 17.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,692 | ₩60,832 | ₩59,317 | ₩60,646 | +1.60% | 4.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩58,874 | ₩59,652 | ₩58,311 | ₩59,612 | +1.25% | 11.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,585 | ₩59,759 | ₩58,499 | ₩58,526 | -1.78% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,957 | ₩60,229 | ₩58,995 | ₩59,035 | -1.54% | 7.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,666 | ₩60,580 | ₩59,639 | ₩59,639 | -0.04% | 6만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,309 | ₩60,859 | ₩59,961 | ₩60,136 | -0.29% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,725 | ₩61,047 | ₩60,403 | ₩60,685 | -0.07% | 6.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,349 | ₩60,873 | ₩60,215 | ₩60,792 | +0.73% | 6.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,752 | ₩61,114 | ₩60,376 | ₩60,430 | -0.53% | 7.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,712 | ₩61,114 | ₩60,189 | ₩60,832 | +0.20% | 7.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩60,859 | ₩61,127 | ₩60,685 | ₩60,819 | -0.07% | 10.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,457 | ₩60,859 | ₩60,190 | ₩60,792 | +0.55% | 10.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩60,725 | ₩61,033 | ₩60,632 | ₩60,940 | +0.35% | 10.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,645 | ₩60,980 | ₩60,564 | ₩60,980 | +0.55% | 30.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,577 | ₩60,725 | ₩60,309 | ₩60,510 | -0.11% | 61.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,457 | ₩60,752 | ₩60,403 | ₩60,738 | +0.47% | 43.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,162 | ₩60,349 | ₩60,041 | ₩60,336 | +0.29% | 69.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,081 | ₩60,215 | ₩59,970 | ₩60,140 | +0.10% | 9.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,758 | ₩60,041 | ₩59,706 | ₩60,025 | +0.45% | 4.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,941 | ₩59,840 | ₩58,941 | ₩59,840 | +1.52% | 10.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩59,035 | ₩59,354 | ₩58,338 | ₩58,695 | -0.58% | 5.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,263 | ₩59,483 | ₩58,915 | ₩59,129 | -0.23% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,169 | ₩59,303 | ₩58,606 | ₩59,011 | -0.27% | 6.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,303 | ₩59,397 | ₩59,148 | ₩59,169 | -0.23% | 5.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,834 | ₩59,210 | ₩58,727 | ₩59,177 | +0.58% | 4.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,465 | ₩58,821 | ₩58,324 | ₩58,609 | +0.25% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,861 | ₩58,874 | ₩58,109 | ₩58,137 | -1.23% | 1.4만 |
|---|