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 | ₩65,339 | ₩65,701 | ₩65,339 | ₩65,662 | +0.49% | 5.9만 |
| 2026.09.28–2026.10.02 | ₩65,125 | ₩65,445 | ₩64,884 | ₩65,333 | +0.32% | 4.1만 |
| 2026.09.21–2026.09.25 | ₩65,152 | ₩65,366 | ₩65,004 | ₩65,306 | +0.24% | 31.1만 |
| 2026.09.14–2026.09.18 | ₩64,616 | ₩65,085 | ₩64,468 | ₩64,931 | +0.49% | 8.2만 |
| 2026.09.08–2026.09.11 | ₩65,058 | ₩65,058 | ₩64,589 | ₩64,890 | -0.26% | 1.6만 |
| 2026.08.31–2026.09.04 | ₩64,777 | ₩65,098 | ₩64,549 | ₩64,991 | +0.33% | 6만 |
| 2026.08.24–2026.08.28 | ₩64,710 | ₩64,991 | ₩64,535 | ₩64,877 | +0.26% | 4.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,830 |
| ₩64,522 |
| ₩64,663 |
| -0.21% |
| 5.3만 |
| 2026.08.10–2026.08.14 | ₩64,562 | ₩64,857 | ₩64,562 | ₩64,790 | +0.35% | 1.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,107 | ₩64,629 | ₩64,107 | ₩64,629 | +0.82% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩63,691 | ₩63,946 | ₩63,206 | ₩63,940 | +0.39% | 8.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩63,597 | ₩63,892 | ₩63,356 | ₩63,490 | -0.17% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩63,772 | ₩63,973 | ₩63,530 | ₩63,613 | -0.25% | 2.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩63,557 | ₩63,865 | ₩63,423 | ₩63,852 | +0.46% | 4.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩63,061 | ₩63,651 | ₩63,061 | ₩63,458 | +0.63% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩63,262 | ₩63,437 | ₩62,901 | ₩62,914 | -0.55% | 5.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩63,396 | ₩63,571 | ₩63,128 | ₩63,383 | -0.02% | 3.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩63,169 | ₩63,222 | ₩62,499 | ₩63,100 | -0.11% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩63,411 | ₩63,596 | ₩62,901 | ₩62,901 | -0.81% | 2.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩63,195 | ₩63,490 | ₩63,155 | ₩63,443 | +0.39% | 3.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩62,941 | ₩63,142 | ₩62,659 | ₩63,075 | +0.21% | 9만 |
|---|
| 2026.05.11–2026.05.15 | ₩62,854 | ₩63,102 | ₩62,592 | ₩62,847 | -0.01% | 3.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩62,217 | ₩62,874 | ₩62,086 | ₩62,726 | +0.82% | 6.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,936 | ₩62,499 | ₩61,831 | ₩62,348 | +0.67% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩61,922 | ₩62,043 | ₩61,587 | ₩62,003 | +0.13% | 8.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩60,703 | ₩61,909 | ₩60,582 | ₩61,897 | +1.97% | 17.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩59,644 | ₩60,783 | ₩59,269 | ₩60,597 | +1.60% | 4.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩58,827 | ₩59,604 | ₩58,264 | ₩59,564 | +1.25% | 11.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩59,537 | ₩59,711 | ₩58,452 | ₩58,478 | -1.78% | 5.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,908 | ₩60,180 | ₩58,947 | ₩58,988 | -1.54% | 7.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩59,617 | ₩60,531 | ₩59,591 | ₩59,591 | -0.04% | 6만 |
|---|
| 2026.03.02–2026.03.06 | ₩60,261 | ₩60,810 | ₩59,912 | ₩60,088 | -0.29% | 5만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,676 | ₩60,998 | ₩60,355 | ₩60,636 | -0.07% | 6.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,301 | ₩60,824 | ₩60,167 | ₩60,743 | +0.73% | 6.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,703 | ₩61,065 | ₩60,328 | ₩60,381 | -0.53% | 7.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩60,663 | ₩61,065 | ₩60,140 | ₩60,783 | +0.20% | 7.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩60,810 | ₩61,078 | ₩60,636 | ₩60,770 | -0.07% | 10.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,408 | ₩60,810 | ₩60,141 | ₩60,743 | +0.55% | 10.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩60,676 | ₩60,984 | ₩60,584 | ₩60,891 | +0.35% | 10.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,596 | ₩60,931 | ₩60,515 | ₩60,931 | +0.55% | 30.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,529 | ₩60,676 | ₩60,261 | ₩60,462 | -0.11% | 61.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩60,408 | ₩60,703 | ₩60,355 | ₩60,690 | +0.47% | 43.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩60,113 | ₩60,301 | ₩59,993 | ₩60,288 | +0.29% | 69.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,033 | ₩60,167 | ₩59,922 | ₩60,092 | +0.10% | 9.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩59,710 | ₩59,993 | ₩59,658 | ₩59,977 | +0.45% | 4.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,894 | ₩59,792 | ₩58,894 | ₩59,792 | +1.52% | 10.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,988 | ₩59,307 | ₩58,291 | ₩58,647 | -0.58% | 5.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩59,215 | ₩59,435 | ₩58,867 | ₩59,081 | -0.23% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩59,122 | ₩59,256 | ₩58,559 | ₩58,964 | -0.27% | 6.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,256 | ₩59,349 | ₩59,100 | ₩59,122 | -0.23% | 5.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,787 | ₩59,162 | ₩58,679 | ₩59,130 | +0.58% | 4.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,418 | ₩58,773 | ₩58,277 | ₩58,562 | +0.25% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,813 | ₩58,827 | ₩58,062 | ₩58,090 | -1.23% | 1.4만 |
|---|