시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Quarterly Dynamic Buffer ETF 과거 주가
FT Vest U.S. Equity Quarterly Dynamic Buffer ETF · FHDG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Quarterly Dynamic Buffer ETF · FHDG · 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 | ₩50,184 | ₩50,438 | ₩50,103 | ₩50,345 | +0.32% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩50,010 | ₩50,063 | ₩49,795 | ₩50,050 | +0.08% | 3만 |
| 2026.09.21–2026.09.25 | ₩49,876 | ₩50,144 | ₩49,849 | ₩50,050 | +0.35% | 2.1만 |
| 2026.09.14–2026.09.18 | ₩49,514 | ₩49,809 | ₩49,353 | ₩49,735 | +0.45% | 5.8만 |
| 2026.09.08–2026.09.11 | ₩49,768 | ₩49,822 | ₩49,487 | ₩49,740 | -0.06% | 8.2천 |
| 2026.08.31–2026.09.04 | ₩49,755 | ₩49,976 | ₩49,541 | ₩49,855 | +0.20% | 2.2만 |
| 2026.08.24–2026.08.28 | ₩49,581 | ₩49,869 | ₩49,527 | ₩49,795 | +0.43% | 7.5만 |
| 2026.08.17–2026.08.21 | ₩49,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,956 |
| ₩49,420 |
| ₩49,621 |
| -0.67% |
| 3.3만 |
| 2026.08.10–2026.08.14 | ₩49,634 | ₩49,996 | ₩49,621 | ₩49,849 | +0.43% | 6.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,145 | ₩49,688 | ₩49,045 | ₩49,636 | +1.00% | 9.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩48,375 | ₩48,790 | ₩48,121 | ₩48,790 | +0.86% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,703 | ₩48,804 | ₩48,308 | ₩48,402 | -0.62% | 5만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,857 | ₩48,951 | ₩48,455 | ₩48,616 | -0.49% | 1.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,735 | ₩48,978 | ₩48,361 | ₩48,904 | +0.35% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,415 | ₩48,670 | ₩48,201 | ₩48,518 | +0.21% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,455 | ₩48,455 | ₩47,946 | ₩48,053 | -0.83% | 14.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩48,596 | ₩48,723 | ₩48,247 | ₩48,562 | -0.07% | 7.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,321 | ₩48,321 | ₩47,665 | ₩48,241 | -0.17% | 7.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,596 | ₩48,603 | ₩48,107 | ₩48,107 | -1.01% | 3천 |
|---|
| 2026.05.26–2026.05.29 | ₩48,321 | ₩48,589 | ₩48,229 | ₩48,589 | +0.55% | 164.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,000 | ₩48,254 | ₩47,785 | ₩48,194 | +0.40% | 228.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,946 | ₩48,013 | ₩47,879 | ₩47,959 | +0.03% | 26.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,650 | ₩47,912 | ₩47,584 | ₩47,912 | +0.55% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,423 | ₩47,644 | ₩47,249 | ₩47,644 | +0.47% | 6.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩47,276 | ₩47,392 | ₩47,115 | ₩47,392 | +0.25% | 1.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩46,298 | ₩47,316 | ₩46,298 | ₩47,256 | +2.07% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,561 | ₩46,485 | ₩45,386 | ₩46,324 | +1.68% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,649 | ₩45,628 | ₩44,448 | ₩45,502 | +1.91% | 5.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,494 | ₩45,654 | ₩44,613 | ₩44,613 | -1.94% | 3.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩45,826 | ₩45,963 | ₩45,096 | ₩45,096 | -1.59% | 112.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,453 | ₩46,204 | ₩45,453 | ₩45,471 | +0.04% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,150 | ₩46,338 | ₩45,708 | ₩45,775 | -0.81% | 3.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,298 | ₩46,458 | ₩45,989 | ₩46,207 | -0.20% | 21.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,614 | ₩46,324 | ₩45,494 | ₩46,257 | +1.41% | 6.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,936 | ₩46,150 | ₩45,628 | ₩45,713 | -0.48% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,015 | ₩46,123 | ₩45,413 | ₩45,981 | -0.07% | 2.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,902 | ₩45,976 | ₩45,815 | ₩45,889 | -0.03% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,574 | ₩45,815 | ₩45,366 | ₩45,811 | +0.52% | 19.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,681 | ₩45,865 | ₩45,628 | ₩45,803 | +0.27% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,587 | ₩45,795 | ₩45,574 | ₩45,795 | +0.46% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,601 | ₩45,601 | ₩45,462 | ₩45,486 | -0.25% | 2.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,427 | ₩45,628 | ₩45,427 | ₩45,598 | +0.38% | 7.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩45,172 | ₩45,346 | ₩44,958 | ₩45,321 | +0.33% | 5.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,192 | ₩45,386 | ₩45,118 | ₩45,206 | +0.03% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,025 | ₩45,266 | ₩44,984 | ₩45,234 | +0.46% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,462 | ₩45,039 | ₩44,422 | ₩45,039 | +1.30% | 25.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,636 | ₩44,903 | ₩43,912 | ₩44,355 | -0.63% | 20.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,663 | ₩44,864 | ₩44,609 | ₩44,666 | +0.01% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,730 | ₩44,757 | ₩44,341 | ₩44,544 | -0.42% | 16.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,716 | ₩44,743 | ₩44,629 | ₩44,682 | -0.08% | 2.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,422 | ₩44,648 | ₩44,344 | ₩44,623 | +0.45% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,046 | ₩44,341 | ₩43,993 | ₩44,261 | +0.49% | 297.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,355 | ₩44,355 | ₩43,910 | ₩43,910 | -1.00% | 7천 |
|---|