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 | ₩46,040 | ₩46,141 | ₩46,000 | ₩46,141 | +0.22% | 2.2만 |
| 2026.09.28–2026.10.02 | ₩45,959 | ₩46,027 | ₩45,906 | ₩46,027 | +0.15% | 1.7만 |
| 2026.09.21–2026.09.25 | ₩45,973 | ₩45,993 | ₩45,933 | ₩45,993 | +0.04% | 3천 |
| 2026.09.14–2026.09.18 | ₩45,799 | ₩45,879 | ₩45,758 | ₩45,879 | +0.18% | 2.6만 |
| 2026.09.08–2026.09.11 | ₩45,825 | ₩45,851 | ₩45,765 | ₩45,846 | +0.04% | 38.2만 |
| 2026.08.31–2026.09.04 | ₩45,778 | ₩45,879 | ₩45,732 | ₩45,866 | +0.19% | 7.5천 |
| 2026.08.24–2026.08.28 | ₩45,718 | ₩45,819 | ₩45,718 | ₩45,819 | +0.22% | 2천 |
| 2026.08.17–2026.08.21 | ₩45,718 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,745 |
| ₩45,698 |
| ₩45,738 |
| +0.04% |
| 4.1천 |
| 2026.08.10–2026.08.14 | ₩45,664 | ₩45,752 | ₩45,664 | ₩45,752 | +0.19% | 9.8천 |
|---|
| 2026.08.03–2026.08.07 | ₩45,517 | ₩45,678 | ₩45,517 | ₩45,678 | +0.35% | 2천 |
|---|
| 2026.07.27–2026.07.31 | ₩45,329 | ₩45,470 | ₩45,255 | ₩45,470 | +0.31% | 5.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩45,322 | ₩45,390 | ₩45,249 | ₩45,336 | +0.03% | 2천 |
|---|
| 2026.07.13–2026.07.17 | ₩45,343 | ₩45,390 | ₩45,316 | ₩45,316 | -0.06% | 2.3천 |
|---|
| 2026.07.06–2026.07.10 | ₩45,276 | ₩45,343 | ₩45,269 | ₩45,343 | +0.15% | 2.3천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,141 | ₩45,282 | ₩45,115 | ₩45,229 | +0.19% | 1만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,155 | ₩45,168 | ₩45,021 | ₩45,074 | -0.18% | 14만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,208 | ₩45,249 | ₩45,061 | ₩45,182 | -0.06% | 5.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩45,101 | ₩45,101 | ₩44,920 | ₩45,081 | -0.04% | 6.4천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,188 | ₩45,235 | ₩45,021 | ₩45,054 | -0.30% | 5.5천 |
|---|
| 2026.05.26–2026.05.29 | ₩45,115 | ₩45,182 | ₩45,115 | ₩45,182 | +0.15% | 500 |
|---|
| 2026.05.18–2026.05.22 | ₩44,954 | ₩45,088 | ₩44,940 | ₩45,068 | +0.25% | 1.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩44,927 | ₩45,001 | ₩44,887 | ₩44,980 | +0.12% | 3천 |
|---|
| 2026.05.04–2026.05.08 | ₩44,766 | ₩44,980 | ₩44,766 | ₩44,960 | +0.43% | 1.1천 |
|---|
| 2026.04.27–2026.05.01 | ₩44,712 | ₩44,826 | ₩44,672 | ₩44,826 | +0.25% | 1.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,605 | ₩44,712 | ₩44,585 | ₩44,712 | +0.24% | 2만 |
|---|
| 2026.04.13–2026.04.17 | ₩44,323 | ₩44,685 | ₩44,323 | ₩44,652 | +0.74% | 2.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,921 | ₩44,283 | ₩43,881 | ₩44,283 | +0.82% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩43,613 | ₩43,921 | ₩43,559 | ₩43,901 | +0.66% | 1만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,869 | ₩43,908 | ₩43,584 | ₩43,584 | -0.65% | 5.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,042 | ₩44,042 | ₩43,713 | ₩43,713 | -0.75% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,934 | ₩44,216 | ₩43,914 | ₩43,914 | -0.05% | 2.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,189 | ₩44,229 | ₩44,015 | ₩44,035 | -0.35% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩44,176 | ₩44,323 | ₩44,109 | ₩44,205 | +0.07% | 4.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,095 | ₩44,256 | ₩44,095 | ₩44,243 | +0.33% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩44,256 | ₩44,310 | ₩44,109 | ₩44,109 | -0.33% | 1.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩44,297 | ₩44,297 | ₩44,052 | ₩44,236 | -0.14% | 1.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩44,243 | ₩44,297 | ₩44,189 | ₩44,243 | 0.00% | 1.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,042 | ₩44,203 | ₩44,008 | ₩44,166 | +0.28% | 1.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,189 | ₩44,229 | ₩44,142 | ₩44,197 | +0.02% | 4.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,136 | ₩44,229 | ₩44,082 | ₩44,196 | +0.14% | 49만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,070 | ₩44,109 | ₩44,043 | ₩44,043 | -0.06% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,069 | ₩44,122 | ₩43,961 | ₩44,093 | +0.05% | 29.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩43,921 | ₩43,975 | ₩43,854 | ₩43,948 | +0.06% | 22.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩43,787 | ₩43,921 | ₩43,787 | ₩43,874 | +0.20% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩43,787 | ₩43,881 | ₩43,747 | ₩43,854 | +0.15% | 1.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩43,559 | ₩43,740 | ₩43,532 | ₩43,740 | +0.42% | 8.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩43,505 | ₩43,546 | ₩43,264 | ₩43,466 | -0.09% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,706 | ₩43,706 | ₩43,532 | ₩43,552 | -0.35% | 1.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,505 | ₩43,554 | ₩43,460 | ₩43,460 | -0.10% | 4.3천 |
|---|
| 2025.10.27–2025.10.31 | ₩43,572 | ₩43,572 | ₩43,478 | ₩43,520 | -0.12% | 4.1천 |
|---|
| 2025.10.20–2025.10.24 | ₩43,371 | ₩43,504 | ₩43,371 | ₩43,499 | +0.29% | 3.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩43,264 | ₩43,331 | ₩43,224 | ₩43,318 | +0.12% | 1.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,358 | ₩43,358 | ₩43,145 | ₩43,145 | -0.49% | 100 |
|---|