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 | ₩64,607 | ₩64,762 | ₩64,561 | ₩64,762 | +0.24% | 7.9만 |
| 2026.09.28–2026.10.02 | ₩64,453 | ₩64,641 | ₩64,333 | ₩64,561 | +0.17% | 4.8만 |
| 2026.09.21–2026.09.25 | ₩64,286 | ₩64,507 | ₩64,286 | ₩64,453 | +0.26% | 3.7만 |
| 2026.09.14–2026.09.18 | ₩63,944 | ₩64,306 | ₩63,769 | ₩64,232 | +0.45% | 6.3만 |
| 2026.09.08–2026.09.11 | ₩64,071 | ₩64,158 | ₩63,783 | ₩64,091 | +0.03% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩64,063 | ₩64,138 | ₩63,789 | ₩64,118 | +0.09% | 2.6만 |
| 2026.08.24–2026.08.28 | ₩63,929 | ₩64,051 | ₩63,742 | ₩63,977 | +0.08% | 3.3만 |
| 2026.08.17–2026.08.21 | ₩63,796 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,889 |
| ₩63,649 |
| ₩63,784 |
| -0.02% |
| 4.5만 |
| 2026.08.10–2026.08.14 | ₩63,568 | ₩63,877 | ₩63,568 | ₩63,836 | +0.42% | 2.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,313 | ₩63,689 | ₩63,273 | ₩63,662 | +0.55% | 3.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,911 | ₩63,116 | ₩62,388 | ₩63,116 | +0.33% | 4.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,804 | ₩62,979 | ₩62,497 | ₩62,637 | -0.26% | 3.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,790 | ₩64,936 | ₩62,576 | ₩62,730 | -0.10% | 4만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,790 | ₩62,991 | ₩62,455 | ₩62,985 | +0.31% | 9.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,220 | ₩62,710 | ₩62,200 | ₩62,576 | +0.57% | 11.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,549 | ₩62,549 | ₩62,039 | ₩62,100 | -0.72% | 8.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,562 | ₩62,651 | ₩62,200 | ₩62,495 | -0.11% | 5.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,160 | ₩62,220 | ₩61,518 | ₩62,179 | +0.03% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,482 | ₩62,589 | ₩62,057 | ₩62,057 | -0.68% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,281 | ₩62,535 | ₩62,187 | ₩62,475 | +0.31% | 2.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,798 | ₩62,153 | ₩61,717 | ₩62,084 | +0.46% | 7만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,691 | ₩62,133 | ₩61,610 | ₩61,858 | +0.27% | 5.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,396 | ₩62,442 | ₩61,154 | ₩61,764 | +0.60% | 6.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,074 | ₩61,449 | ₩60,873 | ₩61,362 | +0.47% | 5만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,953 | ₩61,074 | ₩60,645 | ₩61,040 | +0.14% | 7만 |
|---|
| 2026.04.13–2026.04.17 | ₩59,518 | ₩60,953 | ₩59,518 | ₩60,879 | +2.29% | 12.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,459 | ₩59,853 | ₩58,432 | ₩59,659 | +2.05% | 3.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,815 | ₩58,646 | ₩57,339 | ₩58,543 | +1.26% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,687 | ₩58,767 | ₩57,480 | ₩57,573 | -1.90% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,008 | ₩59,168 | ₩57,768 | ₩58,150 | -1.45% | 5.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,700 | ₩59,545 | ₩58,632 | ₩58,632 | -0.12% | 6.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,598 | ₩59,840 | ₩58,941 | ₩59,109 | -0.82% | 6.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,585 | ₩59,987 | ₩59,411 | ₩59,639 | +0.09% | 6.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,290 | ₩59,786 | ₩59,223 | ₩59,759 | +0.79% | 3.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,759 | ₩60,113 | ₩59,370 | ₩59,384 | -0.63% | 5.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,652 | ₩60,041 | ₩59,169 | ₩59,843 | +0.32% | 6.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,798 | ₩59,987 | ₩59,625 | ₩59,786 | -0.02% | 9.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,478 | ₩59,786 | ₩59,169 | ₩59,759 | +0.47% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,766 | ₩59,947 | ₩59,545 | ₩59,777 | +0.02% | 6.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,545 | ₩59,888 | ₩59,518 | ₩59,826 | +0.47% | 4.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,491 | ₩59,625 | ₩59,303 | ₩59,379 | -0.19% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,317 | ₩59,666 | ₩59,317 | ₩59,666 | +0.59% | 4.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,236 | ₩59,250 | ₩58,713 | ₩59,183 | -0.09% | 7.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,183 | ₩59,376 | ₩59,035 | ₩59,102 | -0.14% | 8.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,931 | ₩59,330 | ₩58,924 | ₩59,219 | +0.49% | 28만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,244 | ₩59,089 | ₩58,240 | ₩59,077 | +1.43% | 13.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,378 | ₩58,700 | ₩57,761 | ₩58,035 | -0.59% | 19.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,861 | ₩58,982 | ₩58,193 | ₩58,566 | -0.50% | 14만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,968 | ₩59,075 | ₩58,170 | ₩58,551 | -0.71% | 52.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,089 | ₩59,250 | ₩58,794 | ₩58,968 | -0.20% | 35.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,539 | ₩58,941 | ₩58,338 | ₩58,881 | +0.58% | 55.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,043 | ₩58,378 | ₩57,835 | ₩58,351 | +0.53% | 52.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,217 | ₩58,243 | ₩57,683 | ₩57,683 | -0.92% | 6.4만 |
|---|