시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Deep Buffer ETF - February 과거 주가
FT Vest U.S. Equity Deep Buffer ETF - February · DFEB · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Deep Buffer ETF - February · DFEB · 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 | ₩69,459 | ₩69,802 | ₩69,459 | ₩69,761 | +0.44% | 5.2만 |
| 2026.09.28–2026.10.02 | ₩69,145 | ₩69,507 | ₩69,109 | ₩69,418 | +0.40% | 4만 |
| 2026.09.21–2026.09.25 | ₩69,145 | ₩69,465 | ₩69,105 | ₩69,424 | +0.40% | 3.5만 |
| 2026.09.14–2026.09.18 | ₩68,864 | ₩69,156 | ₩68,582 | ₩69,054 | +0.28% | 5.1만 |
| 2026.09.08–2026.09.11 | ₩69,031 | ₩69,091 | ₩68,703 | ₩68,971 | -0.09% | 2.9만 |
| 2026.08.31–2026.09.04 | ₩69,050 | ₩69,225 | ₩68,789 | ₩69,157 | +0.16% | 5.5만 |
| 2026.08.24–2026.08.28 | ₩68,777 | ₩69,145 | ₩68,730 | ₩69,018 | +0.35% | 2.8만 |
| 2026.08.17–2026.08.21 | ₩68,951 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,998 |
| ₩68,649 |
| ₩68,756 |
| -0.28% |
| 5.1만 |
| 2026.08.10–2026.08.14 | ₩68,770 | ₩68,988 | ₩68,700 | ₩68,937 | +0.24% | 44.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,073 | ₩68,810 | ₩68,073 | ₩68,790 | +1.05% | 7.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,792 | ₩68,086 | ₩67,390 | ₩68,084 | +0.43% | 3.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,872 | ₩68,009 | ₩67,537 | ₩67,604 | -0.39% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,859 | ₩68,127 | ₩67,698 | ₩67,711 | -0.22% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,810 | ₩68,040 | ₩67,517 | ₩68,040 | +0.34% | 4.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,242 | ₩67,832 | ₩67,242 | ₩67,647 | +0.60% | 7.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,658 | ₩67,658 | ₩66,961 | ₩67,081 | -0.85% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,698 | ₩67,812 | ₩67,309 | ₩67,591 | -0.16% | 4.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,282 | ₩67,418 | ₩66,746 | ₩67,256 | -0.04% | 7.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,671 | ₩67,818 | ₩67,108 | ₩67,189 | -0.71% | 3.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,458 | ₩67,711 | ₩67,269 | ₩67,691 | +0.35% | 3.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,128 | ₩67,403 | ₩66,840 | ₩67,282 | +0.23% | 24.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,055 | ₩67,336 | ₩66,840 | ₩67,108 | +0.08% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,478 | ₩67,068 | ₩66,371 | ₩67,043 | +0.85% | 3.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,264 | ₩66,706 | ₩66,103 | ₩66,582 | +0.48% | 3.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,142 | ₩66,331 | ₩65,895 | ₩66,311 | +0.26% | 5.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,736 | ₩66,210 | ₩64,736 | ₩66,123 | +2.14% | 6.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,638 | ₩65,071 | ₩63,564 | ₩64,864 | +1.93% | 7.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,968 | ₩63,852 | ₩62,438 | ₩63,812 | +1.34% | 10.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,852 | ₩63,959 | ₩62,629 | ₩62,629 | -1.92% | 11.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,200 | ₩64,388 | ₩63,155 | ₩63,276 | -1.44% | 55.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,906 | ₩64,763 | ₩63,812 | ₩63,839 | -0.10% | 18.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,616 | ₩65,030 | ₩64,187 | ₩64,294 | -0.50% | 30.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,857 | ₩65,313 | ₩64,629 | ₩64,924 | +0.10% | 60.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,763 | ₩65,192 | ₩64,549 | ₩65,098 | +0.52% | 20.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,602 | ₩64,937 | ₩64,455 | ₩64,710 | +0.17% | 8.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,562 | ₩64,763 | ₩64,060 | ₩64,736 | +0.27% | 9.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,509 | ₩64,602 | ₩64,267 | ₩64,562 | +0.08% | 9.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,093 | ₩64,468 | ₩63,839 | ₩64,442 | +0.54% | 9만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,241 | ₩64,428 | ₩64,160 | ₩64,361 | +0.19% | 8.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,093 | ₩64,354 | ₩64,093 | ₩64,348 | +0.40% | 11.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,013 | ₩64,172 | ₩63,919 | ₩63,986 | -0.04% | 3.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,845 | ₩64,082 | ₩63,825 | ₩64,058 | +0.33% | 6.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,524 | ₩63,705 | ₩63,229 | ₩63,691 | +0.26% | 10.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,437 | ₩63,705 | ₩63,370 | ₩63,538 | +0.16% | 3.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,102 | ₩63,575 | ₩63,102 | ₩63,463 | +0.57% | 16.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,472 | ₩63,260 | ₩62,472 | ₩63,260 | +1.26% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,633 | ₩62,843 | ₩61,855 | ₩62,213 | -0.67% | 14.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,673 | ₩63,048 | ₩62,432 | ₩62,650 | -0.04% | 5.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,834 | ₩62,923 | ₩62,244 | ₩62,539 | -0.47% | 7.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,981 | ₩63,055 | ₩62,780 | ₩62,834 | -0.23% | 9.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,482 | ₩62,864 | ₩62,338 | ₩62,795 | +0.50% | 10.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,110 | ₩62,472 | ₩61,976 | ₩62,284 | +0.28% | 9.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,391 | ₩62,606 | ₩61,775 | ₩61,775 | -0.99% | 3.4천 |
|---|