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 | ₩69,508 | ₩69,852 | ₩69,508 | ₩69,811 | +0.44% | 5.2만 |
| 2026.09.28–2026.10.02 | ₩69,195 | ₩69,557 | ₩69,158 | ₩69,468 | +0.40% | 4만 |
| 2026.09.21–2026.09.25 | ₩69,195 | ₩69,515 | ₩69,154 | ₩69,473 | +0.40% | 3.5만 |
| 2026.09.14–2026.09.18 | ₩68,913 | ₩69,205 | ₩68,631 | ₩69,103 | +0.28% | 5.1만 |
| 2026.09.08–2026.09.11 | ₩69,081 | ₩69,141 | ₩68,752 | ₩69,020 | -0.09% | 2.9만 |
| 2026.08.31–2026.09.04 | ₩69,099 | ₩69,275 | ₩68,838 | ₩69,207 | +0.16% | 5.5만 |
| 2026.08.24–2026.08.28 | ₩68,826 | ₩69,195 | ₩68,779 | ₩69,067 | +0.35% | 2.8만 |
| 2026.08.17–2026.08.21 | ₩69,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,047 |
| ₩68,698 |
| ₩68,806 |
| -0.28% |
| 5.1만 |
| 2026.08.10–2026.08.14 | ₩68,819 | ₩69,038 | ₩68,749 | ₩68,987 | +0.24% | 44.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,122 | ₩68,859 | ₩68,122 | ₩68,839 | +1.05% | 7.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,840 | ₩68,135 | ₩67,438 | ₩68,133 | +0.43% | 3.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,921 | ₩68,057 | ₩67,585 | ₩67,652 | -0.39% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,907 | ₩68,175 | ₩67,746 | ₩67,760 | -0.22% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,859 | ₩68,088 | ₩67,565 | ₩68,088 | +0.34% | 4.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,290 | ₩67,880 | ₩67,290 | ₩67,695 | +0.60% | 7.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,706 | ₩67,706 | ₩67,009 | ₩67,129 | -0.85% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,746 | ₩67,860 | ₩67,357 | ₩67,639 | -0.16% | 4.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,331 | ₩67,466 | ₩66,794 | ₩67,304 | -0.04% | 7.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,719 | ₩67,867 | ₩67,156 | ₩67,237 | -0.71% | 3.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,506 | ₩67,760 | ₩67,317 | ₩67,740 | +0.35% | 3.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,176 | ₩67,451 | ₩66,888 | ₩67,331 | +0.23% | 24.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,103 | ₩67,384 | ₩66,888 | ₩67,156 | +0.08% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,526 | ₩67,116 | ₩66,419 | ₩67,091 | +0.85% | 3.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,311 | ₩66,754 | ₩66,151 | ₩66,629 | +0.48% | 3.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,189 | ₩66,379 | ₩65,943 | ₩66,358 | +0.26% | 5.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,783 | ₩66,258 | ₩64,783 | ₩66,171 | +2.14% | 6.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,683 | ₩65,118 | ₩63,609 | ₩64,910 | +1.93% | 7.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,013 | ₩63,898 | ₩62,483 | ₩63,857 | +1.34% | 10.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,898 | ₩64,005 | ₩62,673 | ₩62,673 | -1.92% | 11.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,246 | ₩64,434 | ₩63,200 | ₩63,321 | -1.44% | 55.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,951 | ₩64,810 | ₩63,857 | ₩63,884 | -0.10% | 18.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,662 | ₩65,076 | ₩64,233 | ₩64,340 | -0.50% | 30.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,903 | ₩65,359 | ₩64,675 | ₩64,970 | +0.10% | 60.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,810 | ₩65,239 | ₩64,595 | ₩65,145 | +0.52% | 20.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,649 | ₩64,984 | ₩64,501 | ₩64,756 | +0.17% | 8.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,608 | ₩64,810 | ₩64,106 | ₩64,783 | +0.27% | 9.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,555 | ₩64,649 | ₩64,313 | ₩64,608 | +0.08% | 9.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,139 | ₩64,515 | ₩63,884 | ₩64,488 | +0.54% | 9만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,287 | ₩64,474 | ₩64,206 | ₩64,407 | +0.19% | 8.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,139 | ₩64,401 | ₩64,139 | ₩64,394 | +0.40% | 11.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,059 | ₩64,218 | ₩63,965 | ₩64,032 | -0.04% | 3.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,891 | ₩64,128 | ₩63,871 | ₩64,104 | +0.33% | 6.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,569 | ₩63,750 | ₩63,274 | ₩63,737 | +0.26% | 10.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,482 | ₩63,750 | ₩63,415 | ₩63,584 | +0.16% | 3.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,147 | ₩63,620 | ₩63,147 | ₩63,509 | +0.57% | 16.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,516 | ₩63,305 | ₩62,516 | ₩63,305 | +1.26% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,677 | ₩62,888 | ₩61,900 | ₩62,258 | -0.67% | 14.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,718 | ₩63,093 | ₩62,476 | ₩62,695 | -0.04% | 5.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,879 | ₩62,968 | ₩62,289 | ₩62,584 | -0.47% | 7.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,026 | ₩63,100 | ₩62,825 | ₩62,879 | -0.23% | 9.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,527 | ₩62,909 | ₩62,382 | ₩62,840 | +0.50% | 10.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,154 | ₩62,516 | ₩62,020 | ₩62,329 | +0.28% | 9.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,436 | ₩62,651 | ₩61,819 | ₩61,819 | -0.99% | 3.4천 |
|---|