시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Max Buffer ETF - December 과거 주가
FT Vest U.S. Equity Max Buffer ETF - December · DECM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Max Buffer ETF - December · DECM · 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 | ₩46,048 | ₩46,148 | ₩46,007 | ₩46,148 | +0.22% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩45,967 | ₩46,034 | ₩45,913 | ₩46,034 | +0.15% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩45,980 | ₩46,001 | ₩45,940 | ₩46,001 | +0.04% | 3천 |
| 2026.09.14–2026.09.18 | ₩45,806 | ₩45,887 | ₩45,766 | ₩45,887 | +0.18% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩45,833 | ₩45,858 | ₩45,773 | ₩45,853 | +0.04% | 38.2만 |
| 2026.08.31–2026.09.04 | ₩45,786 | ₩45,887 | ₩45,739 | ₩45,873 | +0.19% | 7.5천 |
| 2026.08.24–2026.08.28 | ₩45,726 | ₩45,826 | ₩45,726 | ₩45,826 | +0.22% | 2천 |
| 2026.08.17–2026.08.21 | ₩45,726 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,752 |
| ₩45,705 |
| ₩45,746 |
| +0.04% |
| 4.1천 |
| 2026.08.10–2026.08.14 | ₩45,672 | ₩45,759 | ₩45,672 | ₩45,759 | +0.19% | 9.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩45,524 | ₩45,685 | ₩45,524 | ₩45,685 | +0.35% | 2천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,337 | ₩45,477 | ₩45,263 | ₩45,477 | +0.31% | 5.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩45,330 | ₩45,397 | ₩45,256 | ₩45,343 | +0.03% | 2천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,350 | ₩45,397 | ₩45,323 | ₩45,323 | -0.06% | 2.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,283 | ₩45,350 | ₩45,276 | ₩45,350 | +0.15% | 2.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,149 | ₩45,290 | ₩45,122 | ₩45,236 | +0.19% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,162 | ₩45,176 | ₩45,028 | ₩45,082 | -0.18% | 14만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,216 | ₩45,256 | ₩45,068 | ₩45,189 | -0.06% | 5.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,109 | ₩45,109 | ₩44,928 | ₩45,088 | -0.04% | 6.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,196 | ₩45,243 | ₩45,028 | ₩45,062 | -0.30% | 5.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩45,122 | ₩45,189 | ₩45,122 | ₩45,189 | +0.15% | 500 |
|---|
| 2026.05.18–2026.05.22 | ₩44,961 | ₩45,095 | ₩44,948 | ₩45,075 | +0.25% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,934 | ₩45,008 | ₩44,894 | ₩44,988 | +0.12% | 3천 |
|---|
| 2026.05.04–2026.05.08 | ₩44,773 | ₩44,988 | ₩44,773 | ₩44,968 | +0.43% | 1.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩44,720 | ₩44,834 | ₩44,679 | ₩44,834 | +0.25% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,612 | ₩44,720 | ₩44,592 | ₩44,720 | +0.24% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,331 | ₩44,693 | ₩44,331 | ₩44,659 | +0.74% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,928 | ₩44,290 | ₩43,888 | ₩44,290 | +0.82% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩43,620 | ₩43,928 | ₩43,566 | ₩43,908 | +0.66% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,876 | ₩43,915 | ₩43,592 | ₩43,592 | -0.65% | 5.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,049 | ₩44,049 | ₩43,720 | ₩43,720 | -0.75% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,942 | ₩44,223 | ₩43,922 | ₩43,922 | -0.05% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,196 | ₩44,237 | ₩44,022 | ₩44,042 | -0.35% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,183 | ₩44,331 | ₩44,116 | ₩44,213 | +0.07% | 4.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,103 | ₩44,264 | ₩44,103 | ₩44,250 | +0.33% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,264 | ₩44,317 | ₩44,116 | ₩44,116 | -0.33% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,304 | ₩44,304 | ₩44,060 | ₩44,243 | -0.14% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,250 | ₩44,304 | ₩44,196 | ₩44,250 | 0.00% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,049 | ₩44,210 | ₩44,015 | ₩44,174 | +0.28% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,196 | ₩44,237 | ₩44,150 | ₩44,205 | +0.02% | 4.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,143 | ₩44,237 | ₩44,089 | ₩44,203 | +0.14% | 49만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,077 | ₩44,116 | ₩44,050 | ₩44,050 | -0.06% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,076 | ₩44,129 | ₩43,968 | ₩44,100 | +0.05% | 29.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,928 | ₩43,982 | ₩43,861 | ₩43,955 | +0.06% | 22.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,794 | ₩43,928 | ₩43,794 | ₩43,881 | +0.20% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,794 | ₩43,888 | ₩43,754 | ₩43,861 | +0.15% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,566 | ₩43,747 | ₩43,539 | ₩43,747 | +0.42% | 8.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩43,512 | ₩43,553 | ₩43,271 | ₩43,474 | -0.09% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,714 | ₩43,714 | ₩43,539 | ₩43,559 | -0.35% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,512 | ₩43,561 | ₩43,467 | ₩43,467 | -0.10% | 4.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩43,579 | ₩43,579 | ₩43,486 | ₩43,527 | -0.12% | 4.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩43,378 | ₩43,511 | ₩43,378 | ₩43,506 | +0.29% | 3.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩43,271 | ₩43,338 | ₩43,231 | ₩43,325 | +0.12% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,365 | ₩43,365 | ₩43,152 | ₩43,152 | -0.49% | 100 |
|---|