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 | ₩75,269 | ₩75,899 | ₩75,269 | ₩75,852 | +0.77% | 8.3만 |
| 2026.09.28–2026.10.02 | ₩75,296 | ₩75,443 | ₩74,793 | ₩75,343 | +0.06% | 4.9만 |
| 2026.09.21–2026.09.25 | ₩74,894 | ₩75,430 | ₩74,894 | ₩75,323 | +0.57% | 8.9만 |
| 2026.09.14–2026.09.18 | ₩74,465 | ₩74,813 | ₩74,023 | ₩74,760 | +0.40% | 8.6만 |
| 2026.09.08–2026.09.11 | ₩74,827 | ₩74,907 | ₩74,224 | ₩74,746 | -0.11% | 7.1만 |
| 2026.08.31–2026.09.04 | ₩74,639 | ₩75,296 | ₩74,385 | ₩74,939 | +0.40% | 4.9만 |
| 2026.08.24–2026.08.28 | ₩74,599 | ₩75,001 | ₩74,358 | ₩74,774 | +0.24% | 120.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩74,773 |
| ₩74,331 |
| ₩74,505 |
| -0.27% |
| 7.3만 |
| 2026.08.10–2026.08.14 | ₩74,666 | ₩74,847 | ₩74,398 | ₩74,733 | +0.09% | 8.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩73,755 | ₩74,586 | ₩73,755 | ₩74,524 | +1.04% | 13.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩73,393 | ₩73,500 | ₩72,455 | ₩73,484 | +0.12% | 5.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩73,326 | ₩73,446 | ₩72,656 | ₩72,897 | -0.58% | 5.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩73,339 | ₩73,562 | ₩72,897 | ₩72,951 | -0.53% | 5.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩73,187 | ₩73,534 | ₩72,723 | ₩73,534 | +0.47% | 5만 |
|---|
| 2026.06.29–2026.07.02 | ₩72,415 | ₩73,178 | ₩72,415 | ₩72,894 | +0.66% | 5만 |
|---|
| 2026.06.22–2026.06.26 | ₩73,165 | ₩73,165 | ₩72,133 | ₩72,227 | -1.28% | 153.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩72,884 | ₩73,152 | ₩72,462 | ₩72,906 | +0.03% | 6.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩72,468 | ₩72,629 | ₩71,470 | ₩72,405 | -0.09% | 6.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩73,058 | ₩73,192 | ₩72,173 | ₩72,243 | -1.12% | 4.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩72,468 | ₩73,011 | ₩72,468 | ₩73,011 | +0.75% | 3.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩72,120 | ₩72,602 | ₩71,785 | ₩72,452 | +0.46% | 14.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩72,053 | ₩72,374 | ₩71,751 | ₩72,030 | -0.03% | 7.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩71,202 | ₩72,039 | ₩70,994 | ₩72,006 | +1.13% | 9.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩70,847 | ₩71,557 | ₩70,565 | ₩71,312 | +0.66% | 6.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩70,606 | ₩70,847 | ₩70,190 | ₩70,833 | +0.32% | 6.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩68,555 | ₩70,807 | ₩68,555 | ₩70,579 | +2.95% | 9.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩67,041 | ₩68,917 | ₩66,787 | ₩68,743 | +2.54% | 19.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩65,688 | ₩67,272 | ₩65,162 | ₩67,068 | +2.10% | 10.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩67,177 | ₩67,390 | ₩65,433 | ₩65,581 | -2.38% | 18.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩67,784 | ₩68,167 | ₩66,291 | ₩66,358 | -2.10% | 28.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩67,363 | ₩68,754 | ₩67,225 | ₩67,242 | -0.18% | 21.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,700 | ₩69,065 | ₩67,820 | ₩67,872 | -1.21% | 9.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩69,011 | ₩69,359 | ₩68,488 | ₩68,957 | -0.08% | 27.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩68,354 | ₩69,150 | ₩68,242 | ₩69,132 | +1.14% | 8.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩68,984 | ₩69,601 | ₩68,395 | ₩68,475 | -0.74% | 9만 |
|---|
| 2026.02.02–2026.02.06 | ₩69,158 | ₩69,467 | ₩68,200 | ₩69,172 | +0.02% | 12.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩69,153 | ₩69,493 | ₩68,710 | ₩69,065 | -0.13% | 14.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩68,442 | ₩69,132 | ₩68,172 | ₩69,004 | +0.82% | 11.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩69,011 | ₩69,440 | ₩68,770 | ₩69,078 | +0.10% | 14.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩68,716 | ₩69,319 | ₩68,676 | ₩69,239 | +0.76% | 42.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩68,810 | ₩68,909 | ₩68,366 | ₩68,555 | -0.37% | 31만 |
|---|
| 2025.12.22–2025.12.26 | ₩68,596 | ₩69,024 | ₩68,462 | ₩68,931 | +0.49% | 84.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩68,113 | ₩68,448 | ₩67,416 | ₩68,448 | +0.49% | 155.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩67,792 | ₩68,153 | ₩67,671 | ₩67,966 | +0.26% | 14.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩67,202 | ₩67,877 | ₩67,202 | ₩67,794 | +0.88% | 9.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩66,311 | ₩67,545 | ₩66,237 | ₩67,537 | +1.85% | 19.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩66,606 | ₩66,961 | ₩65,339 | ₩65,901 | -1.06% | 9.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩66,720 | ₩67,189 | ₩66,130 | ₩66,571 | -0.22% | 7.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩67,013 | ₩67,026 | ₩65,886 | ₩66,409 | -0.90% | 8.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩66,986 | ₩67,095 | ₩66,639 | ₩66,760 | -0.34% | 10.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩66,157 | ₩66,766 | ₩65,902 | ₩66,639 | +0.73% | 9.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩65,688 | ₩66,184 | ₩65,246 | ₩65,889 | +0.31% | 19.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩66,331 | ₩66,331 | ₩65,192 | ₩65,231 | -1.66% | 3.9만 |
|---|