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 | ₩69,504 | ₩69,847 | ₩69,504 | ₩69,807 | +0.44% | 5.2만 |
| 2026.09.28–2026.10.02 | ₩69,190 | ₩69,552 | ₩69,154 | ₩69,464 | +0.40% | 4만 |
| 2026.09.21–2026.09.25 | ₩69,190 | ₩69,511 | ₩69,150 | ₩69,469 | +0.40% | 3.5만 |
| 2026.09.14–2026.09.18 | ₩68,909 | ₩69,201 | ₩68,627 | ₩69,099 | +0.28% | 5.1만 |
| 2026.09.08–2026.09.11 | ₩69,076 | ₩69,137 | ₩68,748 | ₩69,016 | -0.09% | 2.9만 |
| 2026.08.31–2026.09.04 | ₩69,095 | ₩69,271 | ₩68,834 | ₩69,203 | +0.16% | 5.5만 |
| 2026.08.24–2026.08.28 | ₩68,822 | ₩69,190 | ₩68,775 | ₩69,063 | +0.35% | 2.8만 |
| 2026.08.17–2026.08.21 | ₩68,996 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩69,043 |
| ₩68,694 |
| ₩68,802 |
| -0.28% |
| 5.1만 |
| 2026.08.10–2026.08.14 | ₩68,815 | ₩69,034 | ₩68,745 | ₩68,983 | +0.24% | 44.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩68,118 | ₩68,855 | ₩68,118 | ₩68,835 | +1.05% | 7.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩67,836 | ₩68,131 | ₩67,434 | ₩68,128 | +0.43% | 3.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩67,917 | ₩68,053 | ₩67,581 | ₩67,648 | -0.39% | 4.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩67,903 | ₩68,171 | ₩67,742 | ₩67,756 | -0.22% | 4.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩67,855 | ₩68,084 | ₩67,561 | ₩68,084 | +0.34% | 4.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩67,286 | ₩67,876 | ₩67,286 | ₩67,691 | +0.60% | 7.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩67,702 | ₩67,702 | ₩67,005 | ₩67,125 | -0.85% | 4만 |
|---|
| 2026.06.15–2026.06.18 | ₩67,742 | ₩67,856 | ₩67,353 | ₩67,635 | -0.16% | 4.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,327 | ₩67,462 | ₩66,790 | ₩67,300 | -0.04% | 7.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩67,715 | ₩67,863 | ₩67,152 | ₩67,233 | -0.71% | 3.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩67,502 | ₩67,756 | ₩67,313 | ₩67,736 | +0.35% | 3.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩67,172 | ₩67,447 | ₩66,884 | ₩67,327 | +0.23% | 24.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,099 | ₩67,380 | ₩66,884 | ₩67,152 | +0.08% | 3.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,522 | ₩67,112 | ₩66,415 | ₩67,087 | +0.85% | 3.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,308 | ₩66,750 | ₩66,147 | ₩66,625 | +0.48% | 3.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,185 | ₩66,375 | ₩65,939 | ₩66,354 | +0.26% | 5.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,779 | ₩66,254 | ₩64,779 | ₩66,167 | +2.14% | 6.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩63,679 | ₩65,114 | ₩63,606 | ₩64,906 | +1.93% | 7.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,009 | ₩63,894 | ₩62,479 | ₩63,854 | +1.34% | 10.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩63,894 | ₩64,001 | ₩62,670 | ₩62,670 | -1.92% | 11.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,243 | ₩64,430 | ₩63,197 | ₩63,317 | -1.44% | 55.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩63,948 | ₩64,806 | ₩63,854 | ₩63,880 | -0.10% | 18.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,658 | ₩65,073 | ₩64,229 | ₩64,336 | -0.50% | 30.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,900 | ₩65,355 | ₩64,672 | ₩64,967 | +0.10% | 60.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,806 | ₩65,235 | ₩64,591 | ₩65,141 | +0.52% | 20.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,645 | ₩64,980 | ₩64,497 | ₩64,752 | +0.17% | 8.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,605 | ₩64,806 | ₩64,102 | ₩64,779 | +0.27% | 9.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,551 | ₩64,645 | ₩64,310 | ₩64,605 | +0.08% | 9.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩64,135 | ₩64,511 | ₩63,880 | ₩64,484 | +0.54% | 9만 |
|---|
| 2026.01.12–2026.01.16 | ₩64,283 | ₩64,470 | ₩64,202 | ₩64,403 | +0.19% | 8.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩64,135 | ₩64,397 | ₩64,135 | ₩64,390 | +0.40% | 11.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩64,055 | ₩64,214 | ₩63,961 | ₩64,028 | -0.04% | 3.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,887 | ₩64,125 | ₩63,867 | ₩64,100 | +0.33% | 6.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,565 | ₩63,746 | ₩63,270 | ₩63,733 | +0.26% | 10.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,478 | ₩63,746 | ₩63,411 | ₩63,580 | +0.16% | 3.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,143 | ₩63,616 | ₩63,143 | ₩63,505 | +0.57% | 16.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,513 | ₩63,301 | ₩62,513 | ₩63,301 | +1.26% | 2.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,674 | ₩62,884 | ₩61,896 | ₩62,254 | -0.67% | 14.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,714 | ₩63,089 | ₩62,473 | ₩62,691 | -0.04% | 5.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,875 | ₩62,965 | ₩62,285 | ₩62,580 | -0.47% | 7.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,022 | ₩63,096 | ₩62,821 | ₩62,875 | -0.23% | 9.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,523 | ₩62,906 | ₩62,379 | ₩62,836 | +0.50% | 10.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,151 | ₩62,513 | ₩62,017 | ₩62,325 | +0.28% | 9.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,432 | ₩62,647 | ₩61,815 | ₩61,815 | -0.99% | 3.4천 |
|---|