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 | ₩64,598 | ₩64,752 | ₩64,551 | ₩64,752 | +0.24% | 7.9만 |
| 2026.09.28–2026.10.02 | ₩64,444 | ₩64,631 | ₩64,323 | ₩64,551 | +0.17% | 4.8만 |
| 2026.09.21–2026.09.25 | ₩64,276 | ₩64,497 | ₩64,276 | ₩64,444 | +0.26% | 3.7만 |
| 2026.09.14–2026.09.18 | ₩63,934 | ₩64,296 | ₩63,760 | ₩64,222 | +0.45% | 6.3만 |
| 2026.09.08–2026.09.11 | ₩64,061 | ₩64,149 | ₩63,773 | ₩64,082 | +0.03% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩64,053 | ₩64,129 | ₩63,780 | ₩64,108 | +0.09% | 2.6만 |
| 2026.08.24–2026.08.28 | ₩63,919 | ₩64,041 | ₩63,733 | ₩63,968 | +0.08% | 3.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩63,879 |
| ₩63,639 |
| ₩63,775 |
| -0.02% |
| 4.5만 |
| 2026.08.10–2026.08.14 | ₩63,559 | ₩63,867 | ₩63,559 | ₩63,827 | +0.42% | 2.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩63,304 | ₩63,679 | ₩63,264 | ₩63,653 | +0.55% | 3.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩62,902 | ₩63,107 | ₩62,379 | ₩63,107 | +0.33% | 4.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩62,794 | ₩62,970 | ₩62,487 | ₩62,628 | -0.26% | 3.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩62,781 | ₩64,926 | ₩62,566 | ₩62,721 | -0.10% | 4만 |
|---|
| 2026.07.06–2026.07.10 | ₩62,781 | ₩62,982 | ₩62,446 | ₩62,975 | +0.31% | 9.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩62,211 | ₩62,700 | ₩62,191 | ₩62,566 | +0.57% | 11.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,540 | ₩62,540 | ₩62,030 | ₩62,090 | -0.72% | 8.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,553 | ₩62,641 | ₩62,191 | ₩62,486 | -0.11% | 5.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,151 | ₩62,211 | ₩61,508 | ₩62,169 | +0.03% | 3.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩62,473 | ₩62,580 | ₩62,047 | ₩62,047 | -0.68% | 1.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,271 | ₩62,526 | ₩62,178 | ₩62,466 | +0.31% | 2.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩61,789 | ₩62,144 | ₩61,708 | ₩62,074 | +0.46% | 7만 |
|---|
| 2026.05.11–2026.05.15 | ₩61,681 | ₩62,124 | ₩61,601 | ₩61,849 | +0.27% | 5.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩61,386 | ₩62,432 | ₩61,145 | ₩61,755 | +0.60% | 6.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩61,065 | ₩61,440 | ₩60,863 | ₩61,353 | +0.47% | 5만 |
|---|
| 2026.04.20–2026.04.24 | ₩60,944 | ₩61,065 | ₩60,635 | ₩61,031 | +0.14% | 7만 |
|---|
| 2026.04.13–2026.04.17 | ₩59,509 | ₩60,944 | ₩59,509 | ₩60,870 | +2.29% | 12.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩58,450 | ₩59,844 | ₩58,423 | ₩59,650 | +2.05% | 3.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩57,806 | ₩58,638 | ₩57,330 | ₩58,534 | +1.26% | 2.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩58,678 | ₩58,758 | ₩57,471 | ₩57,565 | -1.90% | 3만 |
|---|
| 2026.03.16–2026.03.20 | ₩59,000 | ₩59,159 | ₩57,759 | ₩58,141 | -1.45% | 5.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩58,691 | ₩59,536 | ₩58,623 | ₩58,623 | -0.12% | 6.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩59,590 | ₩59,831 | ₩58,933 | ₩59,100 | -0.82% | 6.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩59,576 | ₩59,978 | ₩59,402 | ₩59,630 | +0.09% | 6.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,281 | ₩59,777 | ₩59,214 | ₩59,751 | +0.79% | 3.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,751 | ₩60,105 | ₩59,362 | ₩59,375 | -0.63% | 5.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩59,643 | ₩60,032 | ₩59,161 | ₩59,834 | +0.32% | 6.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩59,789 | ₩59,978 | ₩59,616 | ₩59,777 | -0.02% | 9.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩59,469 | ₩59,777 | ₩59,161 | ₩59,751 | +0.47% | 3.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,757 | ₩59,938 | ₩59,536 | ₩59,768 | +0.02% | 6.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,536 | ₩59,879 | ₩59,509 | ₩59,818 | +0.47% | 4.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩59,482 | ₩59,616 | ₩59,295 | ₩59,370 | -0.19% | 4.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,308 | ₩59,657 | ₩59,308 | ₩59,657 | +0.59% | 4.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,228 | ₩59,241 | ₩58,705 | ₩59,174 | -0.09% | 7.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩59,174 | ₩59,367 | ₩59,026 | ₩59,093 | -0.14% | 8.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩58,922 | ₩59,321 | ₩58,915 | ₩59,210 | +0.49% | 28만 |
|---|
| 2025.11.24–2025.11.28 | ₩58,235 | ₩59,080 | ₩58,231 | ₩59,068 | +1.43% | 13.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩58,369 | ₩58,691 | ₩57,753 | ₩58,026 | -0.59% | 19.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩58,852 | ₩58,973 | ₩58,184 | ₩58,557 | -0.50% | 14만 |
|---|
| 2025.11.03–2025.11.07 | ₩58,959 | ₩59,067 | ₩58,162 | ₩58,542 | -0.71% | 52.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩59,080 | ₩59,241 | ₩58,785 | ₩58,959 | -0.20% | 35.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩58,530 | ₩58,933 | ₩58,329 | ₩58,872 | +0.58% | 55.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩58,034 | ₩58,369 | ₩57,826 | ₩58,343 | +0.53% | 52.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,208 | ₩58,234 | ₩57,675 | ₩57,675 | -0.92% | 6.4만 |
|---|