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 | ₩46,050 | ₩46,150 | ₩46,009 | ₩46,150 | +0.22% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩45,969 | ₩46,036 | ₩45,915 | ₩46,036 | +0.15% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩45,983 | ₩46,003 | ₩45,942 | ₩46,003 | +0.04% | 3천 |
| 2026.09.14–2026.09.18 | ₩45,808 | ₩45,889 | ₩45,768 | ₩45,889 | +0.18% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩45,835 | ₩45,860 | ₩45,775 | ₩45,855 | +0.04% | 38.2만 |
| 2026.08.31–2026.09.04 | ₩45,788 | ₩45,889 | ₩45,741 | ₩45,875 | +0.19% | 7.5천 |
| 2026.08.24–2026.08.28 | ₩45,728 | ₩45,828 | ₩45,728 | ₩45,828 | +0.22% | 2천 |
| 2026.08.17–2026.08.21 | ₩45,728 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,754 |
| ₩45,708 |
| ₩45,748 |
| +0.04% |
| 4.1천 |
| 2026.08.10–2026.08.14 | ₩45,674 | ₩45,761 | ₩45,674 | ₩45,761 | +0.19% | 9.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩45,526 | ₩45,687 | ₩45,526 | ₩45,687 | +0.35% | 2천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,339 | ₩45,479 | ₩45,265 | ₩45,479 | +0.31% | 5.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩45,332 | ₩45,399 | ₩45,258 | ₩45,345 | +0.03% | 2천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,352 | ₩45,399 | ₩45,325 | ₩45,325 | -0.06% | 2.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,285 | ₩45,352 | ₩45,278 | ₩45,352 | +0.15% | 2.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,151 | ₩45,292 | ₩45,124 | ₩45,238 | +0.19% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,164 | ₩45,178 | ₩45,030 | ₩45,084 | -0.18% | 14만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,218 | ₩45,258 | ₩45,070 | ₩45,191 | -0.06% | 5.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,111 | ₩45,111 | ₩44,930 | ₩45,090 | -0.04% | 6.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,198 | ₩45,245 | ₩45,030 | ₩45,064 | -0.30% | 5.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩45,124 | ₩45,191 | ₩45,124 | ₩45,191 | +0.15% | 500 |
|---|
| 2026.05.18–2026.05.22 | ₩44,963 | ₩45,097 | ₩44,950 | ₩45,077 | +0.25% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,936 | ₩45,010 | ₩44,896 | ₩44,990 | +0.12% | 3천 |
|---|
| 2026.05.04–2026.05.08 | ₩44,775 | ₩44,990 | ₩44,775 | ₩44,970 | +0.43% | 1.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩44,722 | ₩44,836 | ₩44,681 | ₩44,836 | +0.25% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,614 | ₩44,722 | ₩44,594 | ₩44,722 | +0.24% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,333 | ₩44,695 | ₩44,333 | ₩44,661 | +0.74% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,930 | ₩44,292 | ₩43,890 | ₩44,292 | +0.82% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩43,622 | ₩43,930 | ₩43,568 | ₩43,910 | +0.66% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,878 | ₩43,917 | ₩43,594 | ₩43,594 | -0.65% | 5.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,051 | ₩44,051 | ₩43,722 | ₩43,722 | -0.75% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,944 | ₩44,225 | ₩43,923 | ₩43,923 | -0.05% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,198 | ₩44,239 | ₩44,024 | ₩44,044 | -0.35% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,185 | ₩44,333 | ₩44,118 | ₩44,215 | +0.07% | 4.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,105 | ₩44,266 | ₩44,105 | ₩44,252 | +0.33% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,266 | ₩44,319 | ₩44,118 | ₩44,118 | -0.33% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,306 | ₩44,306 | ₩44,062 | ₩44,245 | -0.14% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,252 | ₩44,306 | ₩44,198 | ₩44,252 | 0.00% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,051 | ₩44,212 | ₩44,017 | ₩44,176 | +0.28% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,198 | ₩44,239 | ₩44,152 | ₩44,207 | +0.02% | 4.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,145 | ₩44,239 | ₩44,091 | ₩44,205 | +0.14% | 49만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,079 | ₩44,118 | ₩44,052 | ₩44,052 | -0.06% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,078 | ₩44,131 | ₩43,970 | ₩44,102 | +0.05% | 29.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,930 | ₩43,984 | ₩43,863 | ₩43,957 | +0.06% | 22.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,796 | ₩43,930 | ₩43,796 | ₩43,883 | +0.20% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,796 | ₩43,890 | ₩43,756 | ₩43,863 | +0.15% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,568 | ₩43,749 | ₩43,541 | ₩43,749 | +0.42% | 8.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩43,514 | ₩43,555 | ₩43,273 | ₩43,475 | -0.09% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,716 | ₩43,716 | ₩43,541 | ₩43,561 | -0.35% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,514 | ₩43,563 | ₩43,469 | ₩43,469 | -0.10% | 4.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩43,581 | ₩43,581 | ₩43,488 | ₩43,529 | -0.12% | 4.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩43,380 | ₩43,513 | ₩43,380 | ₩43,508 | +0.29% | 3.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩43,273 | ₩43,340 | ₩43,233 | ₩43,327 | +0.12% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,367 | ₩43,367 | ₩43,154 | ₩43,154 | -0.49% | 100 |
|---|