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 | ₩46,036 | ₩46,136 | ₩45,996 | ₩46,136 | +0.22% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩45,955 | ₩46,022 | ₩45,902 | ₩46,022 | +0.15% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩45,969 | ₩45,989 | ₩45,929 | ₩45,989 | +0.04% | 3천 |
| 2026.09.14–2026.09.18 | ₩45,794 | ₩45,875 | ₩45,754 | ₩45,875 | +0.18% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩45,821 | ₩45,847 | ₩45,761 | ₩45,841 | +0.04% | 38.2만 |
| 2026.08.31–2026.09.04 | ₩45,774 | ₩45,875 | ₩45,727 | ₩45,862 | +0.19% | 7.5천 |
| 2026.08.24–2026.08.28 | ₩45,714 | ₩45,815 | ₩45,714 | ₩45,815 | +0.22% | 2천 |
| 2026.08.17–2026.08.21 | ₩45,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,741 |
| ₩45,694 |
| ₩45,734 |
| +0.04% |
| 4.1천 |
| 2026.08.10–2026.08.14 | ₩45,660 | ₩45,748 | ₩45,660 | ₩45,748 | +0.19% | 9.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩45,513 | ₩45,674 | ₩45,513 | ₩45,674 | +0.35% | 2천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,325 | ₩45,466 | ₩45,251 | ₩45,466 | +0.31% | 5.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩45,318 | ₩45,385 | ₩45,245 | ₩45,332 | +0.03% | 2천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,339 | ₩45,385 | ₩45,312 | ₩45,312 | -0.06% | 2.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,271 | ₩45,339 | ₩45,265 | ₩45,339 | +0.15% | 2.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,137 | ₩45,278 | ₩45,111 | ₩45,225 | +0.19% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,151 | ₩45,164 | ₩45,017 | ₩45,070 | -0.18% | 14만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,204 | ₩45,245 | ₩45,057 | ₩45,178 | -0.06% | 5.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,097 | ₩45,097 | ₩44,916 | ₩45,077 | -0.04% | 6.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,184 | ₩45,231 | ₩45,017 | ₩45,050 | -0.30% | 5.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩45,111 | ₩45,178 | ₩45,111 | ₩45,178 | +0.15% | 500 |
|---|
| 2026.05.18–2026.05.22 | ₩44,950 | ₩45,084 | ₩44,936 | ₩45,064 | +0.25% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,923 | ₩44,997 | ₩44,883 | ₩44,976 | +0.12% | 3천 |
|---|
| 2026.05.04–2026.05.08 | ₩44,762 | ₩44,976 | ₩44,762 | ₩44,956 | +0.43% | 1.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩44,708 | ₩44,822 | ₩44,668 | ₩44,822 | +0.25% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,601 | ₩44,708 | ₩44,581 | ₩44,708 | +0.24% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,319 | ₩44,681 | ₩44,319 | ₩44,648 | +0.74% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,917 | ₩44,279 | ₩43,877 | ₩44,279 | +0.82% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩43,609 | ₩43,917 | ₩43,555 | ₩43,897 | +0.66% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,865 | ₩43,904 | ₩43,581 | ₩43,581 | -0.65% | 5.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,038 | ₩44,038 | ₩43,709 | ₩43,709 | -0.75% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,931 | ₩44,212 | ₩43,910 | ₩43,910 | -0.05% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,185 | ₩44,226 | ₩44,011 | ₩44,031 | -0.35% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,172 | ₩44,319 | ₩44,105 | ₩44,201 | +0.07% | 4.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,091 | ₩44,252 | ₩44,091 | ₩44,239 | +0.33% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,252 | ₩44,306 | ₩44,105 | ₩44,105 | -0.33% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,293 | ₩44,293 | ₩44,049 | ₩44,232 | -0.14% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,239 | ₩44,293 | ₩44,185 | ₩44,239 | 0.00% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,038 | ₩44,199 | ₩44,004 | ₩44,162 | +0.28% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,185 | ₩44,226 | ₩44,138 | ₩44,193 | +0.02% | 4.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,132 | ₩44,226 | ₩44,078 | ₩44,192 | +0.14% | 49만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,066 | ₩44,105 | ₩44,039 | ₩44,039 | -0.06% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,065 | ₩44,118 | ₩43,957 | ₩44,089 | +0.05% | 29.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,917 | ₩43,971 | ₩43,850 | ₩43,944 | +0.06% | 22.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,783 | ₩43,917 | ₩43,783 | ₩43,870 | +0.20% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,783 | ₩43,877 | ₩43,743 | ₩43,850 | +0.15% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,555 | ₩43,736 | ₩43,528 | ₩43,736 | +0.42% | 8.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩43,501 | ₩43,542 | ₩43,260 | ₩43,463 | -0.09% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,703 | ₩43,703 | ₩43,528 | ₩43,548 | -0.35% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,501 | ₩43,550 | ₩43,456 | ₩43,456 | -0.10% | 4.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩43,568 | ₩43,568 | ₩43,475 | ₩43,516 | -0.12% | 4.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩43,367 | ₩43,500 | ₩43,367 | ₩43,495 | +0.29% | 3.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩43,260 | ₩43,327 | ₩43,220 | ₩43,314 | +0.12% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,354 | ₩43,354 | ₩43,141 | ₩43,141 | -0.49% | 100 |
|---|