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 | ₩46,003 | ₩46,103 | ₩45,963 | ₩46,103 | +0.22% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩45,922 | ₩45,989 | ₩45,869 | ₩45,989 | +0.15% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩45,936 | ₩45,956 | ₩45,896 | ₩45,956 | +0.04% | 3천 |
| 2026.09.14–2026.09.18 | ₩45,762 | ₩45,842 | ₩45,721 | ₩45,842 | +0.18% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩45,788 | ₩45,814 | ₩45,728 | ₩45,809 | +0.04% | 38.2만 |
| 2026.08.31–2026.09.04 | ₩45,742 | ₩45,842 | ₩45,695 | ₩45,829 | +0.19% | 7.5천 |
| 2026.08.24–2026.08.28 | ₩45,681 | ₩45,782 | ₩45,681 | ₩45,782 | +0.22% | 2천 |
| 2026.08.17–2026.08.21 | ₩45,681 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,708 |
| ₩45,661 |
| ₩45,701 |
| +0.04% |
| 4.1천 |
| 2026.08.10–2026.08.14 | ₩45,628 | ₩45,715 | ₩45,628 | ₩45,715 | +0.19% | 9.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩45,480 | ₩45,641 | ₩45,480 | ₩45,641 | +0.35% | 2천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,293 | ₩45,433 | ₩45,219 | ₩45,433 | +0.31% | 5.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩45,286 | ₩45,353 | ₩45,212 | ₩45,299 | +0.03% | 2천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,306 | ₩45,353 | ₩45,279 | ₩45,279 | -0.06% | 2.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,239 | ₩45,306 | ₩45,232 | ₩45,306 | +0.15% | 2.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,105 | ₩45,246 | ₩45,078 | ₩45,192 | +0.19% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,118 | ₩45,132 | ₩44,984 | ₩45,038 | -0.18% | 14만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,172 | ₩45,212 | ₩45,025 | ₩45,145 | -0.06% | 5.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,065 | ₩45,065 | ₩44,884 | ₩45,045 | -0.04% | 6.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,152 | ₩45,199 | ₩44,984 | ₩45,018 | -0.30% | 5.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩45,078 | ₩45,145 | ₩45,078 | ₩45,145 | +0.15% | 500 |
|---|
| 2026.05.18–2026.05.22 | ₩44,917 | ₩45,051 | ₩44,904 | ₩45,031 | +0.25% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,891 | ₩44,964 | ₩44,850 | ₩44,944 | +0.12% | 3천 |
|---|
| 2026.05.04–2026.05.08 | ₩44,730 | ₩44,944 | ₩44,730 | ₩44,924 | +0.43% | 1.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩44,676 | ₩44,790 | ₩44,636 | ₩44,790 | +0.25% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,569 | ₩44,676 | ₩44,549 | ₩44,676 | +0.24% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,288 | ₩44,649 | ₩44,288 | ₩44,616 | +0.74% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,886 | ₩44,247 | ₩43,845 | ₩44,247 | +0.82% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩43,577 | ₩43,886 | ₩43,524 | ₩43,866 | +0.66% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,833 | ₩43,872 | ₩43,549 | ₩43,549 | -0.65% | 5.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,006 | ₩44,006 | ₩43,678 | ₩43,678 | -0.75% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,899 | ₩44,180 | ₩43,879 | ₩43,879 | -0.05% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,154 | ₩44,194 | ₩43,979 | ₩44,000 | -0.35% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,140 | ₩44,288 | ₩44,073 | ₩44,170 | +0.07% | 4.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,060 | ₩44,221 | ₩44,060 | ₩44,207 | +0.33% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,221 | ₩44,274 | ₩44,073 | ₩44,073 | -0.33% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,261 | ₩44,261 | ₩44,017 | ₩44,201 | -0.14% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,207 | ₩44,261 | ₩44,154 | ₩44,207 | 0.00% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,006 | ₩44,167 | ₩43,973 | ₩44,131 | +0.28% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,154 | ₩44,194 | ₩44,107 | ₩44,162 | +0.02% | 4.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,100 | ₩44,194 | ₩44,046 | ₩44,160 | +0.14% | 49만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,034 | ₩44,073 | ₩44,008 | ₩44,008 | -0.06% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,033 | ₩44,087 | ₩43,926 | ₩44,057 | +0.05% | 29.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,886 | ₩43,939 | ₩43,819 | ₩43,912 | +0.06% | 22.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,752 | ₩43,886 | ₩43,752 | ₩43,839 | +0.20% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,752 | ₩43,845 | ₩43,711 | ₩43,819 | +0.15% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,524 | ₩43,705 | ₩43,497 | ₩43,705 | +0.42% | 8.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩43,470 | ₩43,510 | ₩43,229 | ₩43,431 | -0.09% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,671 | ₩43,671 | ₩43,497 | ₩43,517 | -0.35% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,470 | ₩43,518 | ₩43,425 | ₩43,425 | -0.10% | 4.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩43,537 | ₩43,537 | ₩43,443 | ₩43,485 | -0.12% | 4.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩43,336 | ₩43,469 | ₩43,336 | ₩43,464 | +0.29% | 3.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩43,229 | ₩43,296 | ₩43,189 | ₩43,283 | +0.12% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,323 | ₩43,323 | ₩43,110 | ₩43,110 | -0.49% | 100 |
|---|