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 | ₩75,318 | ₩75,949 | ₩75,318 | ₩75,902 | +0.77% | 8.3만 |
| 2026.09.28–2026.10.02 | ₩75,345 | ₩75,493 | ₩74,842 | ₩75,392 | +0.06% | 4.9만 |
| 2026.09.21–2026.09.25 | ₩74,943 | ₩75,479 | ₩74,943 | ₩75,372 | +0.57% | 8.9만 |
| 2026.09.14–2026.09.18 | ₩74,514 | ₩74,862 | ₩74,071 | ₩74,809 | +0.40% | 8.6만 |
| 2026.09.08–2026.09.11 | ₩74,876 | ₩74,956 | ₩74,272 | ₩74,795 | -0.11% | 7.1만 |
| 2026.08.31–2026.09.04 | ₩74,688 | ₩75,345 | ₩74,433 | ₩74,988 | +0.40% | 4.9만 |
| 2026.08.24–2026.08.28 | ₩74,648 | ₩75,050 | ₩74,407 | ₩74,824 | +0.24% | 120.7만 |
| 2026.08.17–2026.08.21 | ₩74,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,822 |
| ₩74,380 |
| ₩74,554 |
| -0.27% |
| 7.3만 |
| 2026.08.10–2026.08.14 | ₩74,715 | ₩74,896 | ₩74,447 | ₩74,782 | +0.09% | 8.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,803 | ₩74,634 | ₩73,803 | ₩74,573 | +1.04% | 13.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,441 | ₩73,548 | ₩72,502 | ₩73,532 | +0.12% | 5.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,374 | ₩73,495 | ₩72,704 | ₩72,945 | -0.58% | 5.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,387 | ₩73,610 | ₩72,945 | ₩72,999 | -0.53% | 5.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,235 | ₩73,582 | ₩72,771 | ₩73,582 | +0.47% | 5만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,462 | ₩73,227 | ₩72,462 | ₩72,942 | +0.66% | 5만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,213 | ₩73,213 | ₩72,181 | ₩72,275 | -1.28% | 153.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,932 | ₩73,200 | ₩72,509 | ₩72,954 | +0.03% | 6.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,516 | ₩72,677 | ₩71,517 | ₩72,453 | -0.09% | 6.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,106 | ₩73,240 | ₩72,221 | ₩72,291 | -1.12% | 4.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,516 | ₩73,059 | ₩72,516 | ₩73,059 | +0.75% | 3.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩72,167 | ₩72,650 | ₩71,832 | ₩72,500 | +0.46% | 14.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,100 | ₩72,422 | ₩71,798 | ₩72,077 | -0.03% | 7.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,249 | ₩72,087 | ₩71,041 | ₩72,053 | +1.13% | 9.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩70,893 | ₩71,604 | ₩70,612 | ₩71,359 | +0.66% | 6.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,652 | ₩70,893 | ₩70,236 | ₩70,880 | +0.32% | 6.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,600 | ₩70,853 | ₩68,600 | ₩70,625 | +2.95% | 9.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,085 | ₩68,962 | ₩66,830 | ₩68,788 | +2.54% | 19.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,731 | ₩67,316 | ₩65,205 | ₩67,112 | +2.10% | 10.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,221 | ₩67,434 | ₩65,476 | ₩65,624 | -2.38% | 18.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,828 | ₩68,212 | ₩66,334 | ₩66,401 | -2.10% | 28.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,407 | ₩68,799 | ₩67,269 | ₩67,286 | -0.18% | 21.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,745 | ₩69,110 | ₩67,864 | ₩67,917 | -1.21% | 9.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,056 | ₩69,405 | ₩68,533 | ₩69,003 | -0.08% | 27.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,399 | ₩69,196 | ₩68,287 | ₩69,177 | +1.14% | 8.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,030 | ₩69,646 | ₩68,440 | ₩68,520 | -0.74% | 9만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,204 | ₩69,512 | ₩68,245 | ₩69,217 | +0.02% | 12.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,198 | ₩69,539 | ₩68,755 | ₩69,110 | -0.13% | 14.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,486 | ₩69,177 | ₩68,217 | ₩69,050 | +0.82% | 11.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,056 | ₩69,485 | ₩68,815 | ₩69,123 | +0.10% | 14.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,761 | ₩69,365 | ₩68,721 | ₩69,284 | +0.76% | 42.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,855 | ₩68,954 | ₩68,411 | ₩68,600 | -0.37% | 31만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,641 | ₩69,070 | ₩68,507 | ₩68,976 | +0.49% | 84.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,158 | ₩68,493 | ₩67,461 | ₩68,493 | +0.49% | 155.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,836 | ₩68,198 | ₩67,715 | ₩68,010 | +0.26% | 14.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,246 | ₩67,922 | ₩67,246 | ₩67,839 | +0.88% | 9.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,354 | ₩67,589 | ₩66,281 | ₩67,581 | +1.85% | 19.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,649 | ₩67,005 | ₩65,382 | ₩65,944 | -1.06% | 9.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,763 | ₩67,233 | ₩66,173 | ₩66,615 | -0.22% | 7.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,057 | ₩67,070 | ₩65,929 | ₩66,452 | -0.90% | 8.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,030 | ₩67,139 | ₩66,683 | ₩66,804 | -0.34% | 10.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,200 | ₩66,810 | ₩65,945 | ₩66,683 | +0.73% | 9.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,731 | ₩66,227 | ₩65,288 | ₩65,932 | +0.31% | 19.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,375 | ₩66,375 | ₩65,235 | ₩65,274 | -1.66% | 3.9만 |
|---|