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 | ₩75,323 | ₩75,953 | ₩75,323 | ₩75,906 | +0.77% | 8.3만 |
| 2026.09.28–2026.10.02 | ₩75,350 | ₩75,497 | ₩74,847 | ₩75,397 | +0.06% | 4.9만 |
| 2026.09.21–2026.09.25 | ₩74,947 | ₩75,484 | ₩74,947 | ₩75,376 | +0.57% | 8.9만 |
| 2026.09.14–2026.09.18 | ₩74,518 | ₩74,867 | ₩74,076 | ₩74,813 | +0.40% | 8.6만 |
| 2026.09.08–2026.09.11 | ₩74,880 | ₩74,961 | ₩74,277 | ₩74,800 | -0.11% | 7.1만 |
| 2026.08.31–2026.09.04 | ₩74,693 | ₩75,350 | ₩74,438 | ₩74,993 | +0.40% | 4.9만 |
| 2026.08.24–2026.08.28 | ₩74,652 | ₩75,055 | ₩74,411 | ₩74,828 | +0.24% | 120.7만 |
| 2026.08.17–2026.08.21 | ₩74,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,827 |
| ₩74,384 |
| ₩74,558 |
| -0.27% |
| 7.3만 |
| 2026.08.10–2026.08.14 | ₩74,719 | ₩74,900 | ₩74,451 | ₩74,786 | +0.09% | 8.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,808 | ₩74,639 | ₩73,808 | ₩74,577 | +1.04% | 13.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,445 | ₩73,553 | ₩72,507 | ₩73,537 | +0.12% | 5.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,378 | ₩73,499 | ₩72,708 | ₩72,949 | -0.58% | 5.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,392 | ₩73,614 | ₩72,949 | ₩73,003 | -0.53% | 5.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,239 | ₩73,586 | ₩72,775 | ₩73,586 | +0.47% | 5만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,467 | ₩73,231 | ₩72,467 | ₩72,947 | +0.66% | 5만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,218 | ₩73,218 | ₩72,185 | ₩72,279 | -1.28% | 153.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,936 | ₩73,204 | ₩72,513 | ₩72,959 | +0.03% | 6.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,520 | ₩72,681 | ₩71,521 | ₩72,457 | -0.09% | 6.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,110 | ₩73,244 | ₩72,225 | ₩72,295 | -1.12% | 4.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,520 | ₩73,063 | ₩72,520 | ₩73,063 | +0.75% | 3.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩72,172 | ₩72,654 | ₩71,836 | ₩72,504 | +0.46% | 14.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,104 | ₩72,426 | ₩71,803 | ₩72,082 | -0.03% | 7.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,253 | ₩72,091 | ₩71,045 | ₩72,058 | +1.13% | 9.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩70,898 | ₩71,608 | ₩70,616 | ₩71,363 | +0.66% | 6.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,656 | ₩70,898 | ₩70,241 | ₩70,884 | +0.32% | 6.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,605 | ₩70,857 | ₩68,605 | ₩70,629 | +2.95% | 9.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,089 | ₩68,967 | ₩66,834 | ₩68,792 | +2.54% | 19.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,735 | ₩67,320 | ₩65,209 | ₩67,116 | +2.10% | 10.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,225 | ₩67,438 | ₩65,480 | ₩65,628 | -2.38% | 18.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,832 | ₩68,216 | ₩66,338 | ₩66,405 | -2.10% | 28.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,411 | ₩68,803 | ₩67,273 | ₩67,290 | -0.18% | 21.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,749 | ₩69,114 | ₩67,868 | ₩67,921 | -1.21% | 9.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,060 | ₩69,409 | ₩68,537 | ₩69,007 | -0.08% | 27.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,403 | ₩69,200 | ₩68,291 | ₩69,181 | +1.14% | 8.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩69,034 | ₩69,650 | ₩68,444 | ₩68,524 | -0.74% | 9만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,208 | ₩69,516 | ₩68,249 | ₩69,221 | +0.02% | 12.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,203 | ₩69,543 | ₩68,759 | ₩69,114 | -0.13% | 14.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,491 | ₩69,181 | ₩68,221 | ₩69,054 | +0.82% | 11.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,060 | ₩69,490 | ₩68,819 | ₩69,128 | +0.10% | 14.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,765 | ₩69,369 | ₩68,725 | ₩69,288 | +0.76% | 42.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,859 | ₩68,959 | ₩68,415 | ₩68,605 | -0.37% | 31만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,645 | ₩69,074 | ₩68,511 | ₩68,980 | +0.49% | 84.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,162 | ₩68,497 | ₩67,465 | ₩68,497 | +0.49% | 155.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,840 | ₩68,202 | ₩67,719 | ₩68,015 | +0.26% | 14.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,250 | ₩67,926 | ₩67,250 | ₩67,843 | +0.88% | 9.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,358 | ₩67,593 | ₩66,285 | ₩67,585 | +1.85% | 19.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,653 | ₩67,009 | ₩65,386 | ₩65,948 | -1.06% | 9.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,767 | ₩67,237 | ₩66,177 | ₩66,619 | -0.22% | 7.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,061 | ₩67,074 | ₩65,933 | ₩66,456 | -0.90% | 8.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩67,034 | ₩67,143 | ₩66,687 | ₩66,808 | -0.34% | 10.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,204 | ₩66,814 | ₩65,949 | ₩66,687 | +0.73% | 9.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,735 | ₩66,231 | ₩65,292 | ₩65,936 | +0.31% | 19.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,379 | ₩66,379 | ₩65,239 | ₩65,278 | -1.66% | 3.9만 |
|---|