시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Max Buffer ETF - February 과거 주가
FT Vest U.S. Equity Max Buffer ETF - February · FEBM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Max Buffer ETF - February · FEBM · 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 | ₩42,599 | ₩42,646 | ₩42,519 | ₩42,646 | +0.11% | 4천 |
| 2026.09.28–2026.10.02 | ₩42,452 | ₩42,559 | ₩42,425 | ₩42,559 | +0.25% | 5.4천 |
| 2026.09.21–2026.09.25 | ₩42,505 | ₩42,546 | ₩42,412 | ₩42,526 | +0.05% | 1.1만 |
| 2026.09.14–2026.09.18 | ₩42,392 | ₩42,438 | ₩42,318 | ₩42,405 | +0.03% | 1.7만 |
| 2026.09.08–2026.09.11 | ₩42,432 | ₩42,432 | ₩42,291 | ₩42,358 | -0.17% | 3천 |
| 2026.08.31–2026.09.04 | ₩42,331 | ₩42,465 | ₩42,331 | ₩42,445 | +0.27% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩42,325 | ₩42,492 | ₩42,278 | ₩42,385 | +0.14% | 1.7만 |
| 2026.08.17–2026.08.21 | ₩42,279 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,338 |
| ₩42,251 |
| ₩42,331 |
| +0.12% |
| 8.5천 |
| 2026.08.10–2026.08.14 | ₩42,264 | ₩42,351 | ₩42,251 | ₩42,351 | +0.21% | 3.5천 |
|---|
| 2026.08.03–2026.08.07 | ₩42,117 | ₩42,304 | ₩42,117 | ₩42,278 | +0.38% | 3.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩41,916 | ₩42,118 | ₩41,916 | ₩42,118 | +0.48% | 4.9천 |
|---|
| 2026.07.20–2026.07.24 | ₩41,902 | ₩41,976 | ₩41,882 | ₩41,909 | +0.02% | 1.7천 |
|---|
| 2026.07.13–2026.07.17 | ₩41,943 | ₩42,003 | ₩41,909 | ₩41,923 | -0.05% | 3천 |
|---|
| 2026.07.06–2026.07.10 | ₩41,768 | ₩41,996 | ₩41,768 | ₩41,976 | +0.50% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,849 | ₩41,876 | ₩41,775 | ₩41,856 | +0.02% | 1.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩41,835 | ₩41,862 | ₩41,688 | ₩41,688 | -0.35% | 2.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,835 | ₩41,940 | ₩41,661 | ₩41,822 | -0.03% | 1.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩41,755 | ₩41,755 | ₩41,594 | ₩41,748 | -0.02% | 4.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩41,782 | ₩41,876 | ₩41,701 | ₩41,701 | -0.19% | 2.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩41,728 | ₩41,835 | ₩41,728 | ₩41,835 | +0.26% | 1.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩41,634 | ₩41,735 | ₩41,584 | ₩41,735 | +0.24% | 14.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,608 | ₩41,695 | ₩41,554 | ₩41,655 | +0.11% | 1만 |
|---|
| 2026.05.04–2026.05.08 | ₩41,675 | ₩41,675 | ₩41,474 | ₩41,648 | -0.06% | 2.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩41,393 | ₩41,547 | ₩41,393 | ₩41,534 | +0.34% | 1.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩41,313 | ₩41,487 | ₩41,286 | ₩41,447 | +0.32% | 8.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩41,112 | ₩41,433 | ₩41,018 | ₩41,413 | +0.73% | 1.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩40,871 | ₩41,125 | ₩40,683 | ₩41,065 | +0.48% | 3.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,442 | ₩40,830 | ₩40,395 | ₩40,717 | +0.68% | 1.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩40,750 | ₩40,804 | ₩40,455 | ₩40,455 | -0.72% | 6.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩40,857 | ₩40,951 | ₩40,577 | ₩40,577 | -0.69% | 4.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩40,777 | ₩41,005 | ₩40,692 | ₩40,737 | -0.10% | 4.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩41,018 | ₩41,097 | ₩40,837 | ₩40,891 | -0.31% | 10.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩41,072 | ₩41,125 | ₩40,951 | ₩41,025 | -0.11% | 14.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,951 | ₩41,139 | ₩40,951 | ₩41,058 | +0.26% | 13.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩40,964 | ₩41,031 | ₩40,924 | ₩40,997 | +0.08% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩40,931 | ₩40,964 | ₩40,817 | ₩40,964 | +0.08% | 5만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,897 | ₩40,938 | ₩40,763 | ₩40,938 | +0.10% | 2.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,737 | ₩40,913 | ₩40,710 | ₩40,865 | +0.32% | 1.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,790 | ₩40,841 | ₩40,723 | ₩40,804 | +0.03% | 2.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,710 | ₩40,844 | ₩40,696 | ₩40,824 | +0.28% | 39.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,750 | ₩40,750 | ₩40,670 | ₩40,725 | -0.06% | 2.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,616 | ₩40,703 | ₩40,616 | ₩40,703 | +0.21% | 7천 |
|---|
| 2025.12.15–2025.12.19 | ₩40,509 | ₩40,609 | ₩40,469 | ₩40,609 | +0.25% | 2.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩40,469 | ₩40,553 | ₩40,442 | ₩40,521 | +0.13% | 3.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩40,402 | ₩40,509 | ₩40,402 | ₩40,485 | +0.21% | 9.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩40,221 | ₩40,428 | ₩40,221 | ₩40,428 | +0.52% | 1.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩40,227 | ₩40,281 | ₩40,040 | ₩40,143 | -0.21% | 1.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,254 | ₩40,348 | ₩40,187 | ₩40,250 | -0.01% | 3.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,258 | ₩40,335 | ₩40,120 | ₩40,222 | -0.09% | 3.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩40,402 | ₩40,402 | ₩40,221 | ₩40,265 | -0.34% | 2.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩40,120 | ₩40,252 | ₩40,120 | ₩40,249 | +0.32% | 4.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,093 | ₩40,135 | ₩40,013 | ₩40,087 | -0.02% | 3.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,076 | ₩40,076 | ₩40,001 | ₩40,001 | -0.19% | 300 |
|---|