시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Deep Buffer ETF - October 과거 주가
FT Vest U.S. Equity Deep Buffer ETF - October · DOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Deep Buffer ETF - October · DOCT · 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 | ₩64,555 | ₩64,710 | ₩64,509 | ₩64,710 | +0.24% | 7.9만 |
| 2026.09.28–2026.10.02 | ₩64,401 | ₩64,589 | ₩64,281 | ₩64,509 | +0.17% | 4.8만 |
| 2026.09.21–2026.09.25 | ₩64,234 | ₩64,455 | ₩64,234 | ₩64,401 | +0.26% | 3.7만 |
| 2026.09.14–2026.09.18 | ₩63,892 | ₩64,254 | ₩63,718 | ₩64,180 | +0.45% | 6.3만 |
| 2026.09.08–2026.09.11 | ₩64,019 | ₩64,107 | ₩63,731 | ₩64,040 | +0.03% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩64,011 | ₩64,086 | ₩63,738 | ₩64,066 | +0.09% | 2.6만 |
| 2026.08.24–2026.08.28 | ₩63,877 | ₩63,999 | ₩63,691 | ₩63,926 | +0.08% | 3.3만 |
| 2026.08.17–2026.08.21 | ₩63,745 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,837 |
| ₩63,597 |
| ₩63,733 |
| -0.02% |
| 4.5만 |
| 2026.08.10–2026.08.14 | ₩63,517 | ₩63,825 | ₩63,517 | ₩63,785 | +0.42% | 2.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,262 | ₩63,638 | ₩63,222 | ₩63,611 | +0.55% | 3.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,860 | ₩63,065 | ₩62,338 | ₩63,065 | +0.33% | 4.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,753 | ₩62,929 | ₩62,446 | ₩62,587 | -0.26% | 3.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,740 | ₩64,884 | ₩62,525 | ₩62,679 | -0.10% | 4만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,740 | ₩62,941 | ₩62,405 | ₩62,934 | +0.31% | 9.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,170 | ₩62,659 | ₩62,150 | ₩62,525 | +0.57% | 11.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,499 | ₩62,499 | ₩61,989 | ₩62,050 | -0.72% | 8.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,512 | ₩62,600 | ₩62,150 | ₩62,445 | -0.11% | 5.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,110 | ₩62,170 | ₩61,468 | ₩62,129 | +0.03% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,432 | ₩62,539 | ₩62,007 | ₩62,007 | -0.68% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,231 | ₩62,485 | ₩62,137 | ₩62,425 | +0.31% | 2.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,748 | ₩62,103 | ₩61,668 | ₩62,034 | +0.46% | 7만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,641 | ₩62,083 | ₩61,561 | ₩61,808 | +0.27% | 5.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,346 | ₩62,391 | ₩61,105 | ₩61,715 | +0.60% | 6.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,025 | ₩61,400 | ₩60,824 | ₩61,313 | +0.47% | 5만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,904 | ₩61,025 | ₩60,596 | ₩60,991 | +0.14% | 7만 |
|---|
| 2026.04.13–2026.04.17 | ₩59,470 | ₩60,904 | ₩59,470 | ₩60,830 | +2.29% | 12.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,411 | ₩59,805 | ₩58,385 | ₩59,611 | +2.05% | 3.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,768 | ₩58,599 | ₩57,293 | ₩58,496 | +1.26% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,639 | ₩58,720 | ₩57,433 | ₩57,527 | -1.90% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩58,961 | ₩59,120 | ₩57,721 | ₩58,103 | -1.45% | 5.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,653 | ₩59,497 | ₩58,584 | ₩58,584 | -0.12% | 6.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,550 | ₩59,792 | ₩58,894 | ₩59,061 | -0.82% | 6.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,537 | ₩59,939 | ₩59,363 | ₩59,591 | +0.09% | 6.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,242 | ₩59,738 | ₩59,175 | ₩59,711 | +0.79% | 3.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,711 | ₩60,065 | ₩59,323 | ₩59,336 | -0.63% | 5.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,604 | ₩59,993 | ₩59,122 | ₩59,794 | +0.32% | 6.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,750 | ₩59,939 | ₩59,577 | ₩59,738 | -0.02% | 9.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,430 | ₩59,738 | ₩59,122 | ₩59,711 | +0.47% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,718 | ₩59,899 | ₩59,497 | ₩59,729 | +0.02% | 6.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,497 | ₩59,840 | ₩59,470 | ₩59,778 | +0.47% | 4.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,443 | ₩59,577 | ₩59,256 | ₩59,331 | -0.19% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,269 | ₩59,617 | ₩59,269 | ₩59,617 | +0.59% | 4.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,189 | ₩59,202 | ₩58,666 | ₩59,135 | -0.09% | 7.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,135 | ₩59,328 | ₩58,988 | ₩59,055 | -0.14% | 8.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,883 | ₩59,282 | ₩58,876 | ₩59,171 | +0.49% | 28만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,197 | ₩59,041 | ₩58,193 | ₩59,029 | +1.43% | 13.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,331 | ₩58,653 | ₩57,715 | ₩57,988 | -0.59% | 19.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,813 | ₩58,934 | ₩58,146 | ₩58,519 | -0.50% | 14만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,921 | ₩59,028 | ₩58,123 | ₩58,504 | -0.71% | 52.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,041 | ₩59,202 | ₩58,746 | ₩58,921 | -0.20% | 35.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,492 | ₩58,894 | ₩58,291 | ₩58,834 | +0.58% | 55.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩57,996 | ₩58,331 | ₩57,788 | ₩58,304 | +0.53% | 52.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,170 | ₩58,196 | ₩57,637 | ₩57,637 | -0.92% | 6.4만 |
|---|