시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Buffer ETF - December 과거 주가
FT Vest U.S. Equity Buffer ETF - December · FDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Buffer ETF - December · FDEC · 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 | ₩75,345 | ₩75,976 | ₩75,345 | ₩75,929 | +0.77% | 8.3만 |
| 2026.09.28–2026.10.02 | ₩75,372 | ₩75,520 | ₩74,869 | ₩75,419 | +0.06% | 4.9만 |
| 2026.09.21–2026.09.25 | ₩74,970 | ₩75,506 | ₩74,970 | ₩75,399 | +0.57% | 8.9만 |
| 2026.09.14–2026.09.18 | ₩74,540 | ₩74,889 | ₩74,098 | ₩74,836 | +0.40% | 8.6만 |
| 2026.09.08–2026.09.11 | ₩74,903 | ₩74,983 | ₩74,299 | ₩74,822 | -0.11% | 7.1만 |
| 2026.08.31–2026.09.04 | ₩74,715 | ₩75,372 | ₩74,460 | ₩75,015 | +0.40% | 4.9만 |
| 2026.08.24–2026.08.28 | ₩74,675 | ₩75,077 | ₩74,433 | ₩74,850 | +0.24% | 120.7만 |
| 2026.08.17–2026.08.21 | ₩74,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,849 |
| ₩74,406 |
| ₩74,581 |
| -0.27% |
| 7.3만 |
| 2026.08.10–2026.08.14 | ₩74,742 | ₩74,923 | ₩74,473 | ₩74,809 | +0.09% | 8.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,830 | ₩74,661 | ₩73,830 | ₩74,600 | +1.04% | 13.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,467 | ₩73,575 | ₩72,528 | ₩73,559 | +0.12% | 5.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,400 | ₩73,521 | ₩72,730 | ₩72,971 | -0.58% | 5.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,414 | ₩73,636 | ₩72,971 | ₩73,025 | -0.53% | 5.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,261 | ₩73,608 | ₩72,797 | ₩73,608 | +0.47% | 5만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,488 | ₩73,253 | ₩72,488 | ₩72,968 | +0.66% | 5만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,239 | ₩73,239 | ₩72,206 | ₩72,300 | -1.28% | 153.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,958 | ₩73,226 | ₩72,535 | ₩72,980 | +0.03% | 6.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,542 | ₩72,703 | ₩71,543 | ₩72,479 | -0.09% | 6.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,132 | ₩73,266 | ₩72,247 | ₩72,316 | -1.12% | 4.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,542 | ₩73,085 | ₩72,542 | ₩73,085 | +0.75% | 3.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩72,193 | ₩72,676 | ₩71,858 | ₩72,526 | +0.46% | 14.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,126 | ₩72,448 | ₩71,824 | ₩72,103 | -0.03% | 7.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,274 | ₩72,113 | ₩71,066 | ₩72,079 | +1.13% | 9.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩70,919 | ₩71,630 | ₩70,637 | ₩71,384 | +0.66% | 6.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,677 | ₩70,919 | ₩70,261 | ₩70,905 | +0.32% | 6.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,625 | ₩70,879 | ₩68,625 | ₩70,650 | +2.95% | 9.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,109 | ₩68,987 | ₩66,854 | ₩68,813 | +2.54% | 19.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,754 | ₩67,340 | ₩65,229 | ₩67,136 | +2.10% | 10.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,245 | ₩67,458 | ₩65,500 | ₩65,647 | -2.38% | 18.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,852 | ₩68,236 | ₩66,358 | ₩66,425 | -2.10% | 28.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,431 | ₩68,824 | ₩67,293 | ₩67,310 | -0.18% | 21.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,770 | ₩69,135 | ₩67,889 | ₩67,941 | -1.21% | 9.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,081 | ₩69,430 | ₩68,558 | ₩69,027 | -0.08% | 27.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,424 | ₩69,221 | ₩68,311 | ₩69,202 | +1.14% | 8.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,054 | ₩69,671 | ₩68,464 | ₩68,545 | -0.74% | 9만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,229 | ₩69,537 | ₩68,270 | ₩69,242 | +0.02% | 12.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,223 | ₩69,564 | ₩68,779 | ₩69,135 | -0.13% | 14.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,511 | ₩69,202 | ₩68,241 | ₩69,074 | +0.82% | 11.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,081 | ₩69,510 | ₩68,840 | ₩69,148 | +0.10% | 14.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,786 | ₩69,390 | ₩68,746 | ₩69,309 | +0.76% | 42.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,880 | ₩68,979 | ₩68,436 | ₩68,625 | -0.37% | 31만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,665 | ₩69,094 | ₩68,531 | ₩69,001 | +0.49% | 84.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,182 | ₩68,518 | ₩67,485 | ₩68,518 | +0.49% | 155.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,860 | ₩68,223 | ₩67,740 | ₩68,035 | +0.26% | 14.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,270 | ₩67,946 | ₩67,270 | ₩67,863 | +0.88% | 9.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,378 | ₩67,614 | ₩66,304 | ₩67,606 | +1.85% | 19.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,673 | ₩67,029 | ₩65,406 | ₩65,968 | -1.06% | 9.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,787 | ₩67,257 | ₩66,197 | ₩66,638 | -0.22% | 7.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,081 | ₩67,094 | ₩65,953 | ₩66,476 | -0.90% | 8.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,054 | ₩67,163 | ₩66,707 | ₩66,828 | -0.34% | 10.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,224 | ₩66,834 | ₩65,969 | ₩66,707 | +0.73% | 9.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,754 | ₩66,251 | ₩65,312 | ₩65,956 | +0.31% | 19.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,398 | ₩66,398 | ₩65,258 | ₩65,297 | -1.66% | 3.9만 |
|---|