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 | ₩50,217 | ₩50,471 | ₩50,136 | ₩50,378 | +0.32% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩50,042 | ₩50,096 | ₩49,828 | ₩50,083 | +0.08% | 3만 |
| 2026.09.21–2026.09.25 | ₩49,908 | ₩50,176 | ₩49,881 | ₩50,083 | +0.35% | 2.1만 |
| 2026.09.14–2026.09.18 | ₩49,546 | ₩49,841 | ₩49,385 | ₩49,768 | +0.45% | 5.8만 |
| 2026.09.08–2026.09.11 | ₩49,801 | ₩49,855 | ₩49,519 | ₩49,773 | -0.06% | 8.2천 |
| 2026.08.31–2026.09.04 | ₩49,788 | ₩50,009 | ₩49,573 | ₩49,888 | +0.20% | 2.2만 |
| 2026.08.24–2026.08.28 | ₩49,613 | ₩49,902 | ₩49,560 | ₩49,828 | +0.43% | 7.5만 |
| 2026.08.17–2026.08.21 | ₩49,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,989 |
| ₩49,452 |
| ₩49,654 |
| -0.67% |
| 3.3만 |
| 2026.08.10–2026.08.14 | ₩49,667 | ₩50,029 | ₩49,654 | ₩49,881 | +0.43% | 6.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,178 | ₩49,721 | ₩49,077 | ₩49,668 | +1.00% | 9.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩48,406 | ₩48,822 | ₩48,153 | ₩48,822 | +0.86% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,735 | ₩48,836 | ₩48,339 | ₩48,433 | -0.62% | 5만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,889 | ₩48,983 | ₩48,487 | ₩48,648 | -0.49% | 1.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,767 | ₩49,010 | ₩48,393 | ₩48,936 | +0.35% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,447 | ₩48,701 | ₩48,232 | ₩48,550 | +0.21% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,487 | ₩48,487 | ₩47,977 | ₩48,085 | -0.83% | 14.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩48,628 | ₩48,755 | ₩48,279 | ₩48,594 | -0.07% | 7.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,353 | ₩48,353 | ₩47,696 | ₩48,272 | -0.17% | 7.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,628 | ₩48,634 | ₩48,138 | ₩48,138 | -1.01% | 3천 |
|---|
| 2026.05.26–2026.05.29 | ₩48,353 | ₩48,621 | ₩48,260 | ₩48,621 | +0.55% | 164.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,031 | ₩48,286 | ₩47,816 | ₩48,225 | +0.40% | 228.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,977 | ₩48,044 | ₩47,910 | ₩47,991 | +0.03% | 26.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,681 | ₩47,944 | ₩47,615 | ₩47,944 | +0.55% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,454 | ₩47,676 | ₩47,280 | ₩47,676 | +0.47% | 6.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩47,307 | ₩47,424 | ₩47,146 | ₩47,424 | +0.25% | 1.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩46,328 | ₩47,347 | ₩46,328 | ₩47,287 | +2.07% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,591 | ₩46,516 | ₩45,416 | ₩46,355 | +1.68% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,679 | ₩45,658 | ₩44,478 | ₩45,532 | +1.91% | 5.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,524 | ₩45,684 | ₩44,643 | ₩44,643 | -1.94% | 3.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩45,856 | ₩45,993 | ₩45,125 | ₩45,125 | -1.59% | 112.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,483 | ₩46,234 | ₩45,483 | ₩45,501 | +0.04% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,181 | ₩46,368 | ₩45,738 | ₩45,805 | -0.81% | 3.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,328 | ₩46,489 | ₩46,020 | ₩46,237 | -0.20% | 21.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,644 | ₩46,355 | ₩45,524 | ₩46,288 | +1.41% | 6.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,966 | ₩46,181 | ₩45,658 | ₩45,743 | -0.48% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,045 | ₩46,154 | ₩45,443 | ₩46,012 | -0.07% | 2.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,933 | ₩46,006 | ₩45,845 | ₩45,919 | -0.03% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,604 | ₩45,845 | ₩45,396 | ₩45,841 | +0.52% | 19.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,711 | ₩45,895 | ₩45,658 | ₩45,833 | +0.27% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,617 | ₩45,825 | ₩45,604 | ₩45,825 | +0.46% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,631 | ₩45,631 | ₩45,491 | ₩45,516 | -0.25% | 2.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,457 | ₩45,658 | ₩45,457 | ₩45,628 | +0.38% | 7.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩45,202 | ₩45,376 | ₩44,987 | ₩45,351 | +0.33% | 5.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,222 | ₩45,416 | ₩45,148 | ₩45,235 | +0.03% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,054 | ₩45,296 | ₩45,014 | ₩45,263 | +0.46% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,491 | ₩45,069 | ₩44,451 | ₩45,069 | +1.30% | 25.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,665 | ₩44,932 | ₩43,941 | ₩44,384 | -0.63% | 20.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,692 | ₩44,893 | ₩44,639 | ₩44,695 | +0.01% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,759 | ₩44,786 | ₩44,370 | ₩44,573 | -0.42% | 16.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,746 | ₩44,773 | ₩44,659 | ₩44,711 | -0.08% | 2.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,451 | ₩44,677 | ₩44,373 | ₩44,652 | +0.45% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,075 | ₩44,370 | ₩44,022 | ₩44,290 | +0.49% | 297.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,384 | ₩44,384 | ₩43,939 | ₩43,939 | -1.00% | 7천 |
|---|