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 | ₩50,232 | ₩50,487 | ₩50,152 | ₩50,393 | +0.32% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩50,058 | ₩50,111 | ₩49,843 | ₩50,098 | +0.08% | 3만 |
| 2026.09.21–2026.09.25 | ₩49,924 | ₩50,192 | ₩49,897 | ₩50,098 | +0.35% | 2.1만 |
| 2026.09.14–2026.09.18 | ₩49,561 | ₩49,856 | ₩49,400 | ₩49,783 | +0.45% | 5.8만 |
| 2026.09.08–2026.09.11 | ₩49,816 | ₩49,870 | ₩49,535 | ₩49,788 | -0.06% | 8.2천 |
| 2026.08.31–2026.09.04 | ₩49,803 | ₩50,024 | ₩49,588 | ₩49,903 | +0.20% | 2.2만 |
| 2026.08.24–2026.08.28 | ₩49,628 | ₩49,917 | ₩49,575 | ₩49,843 | +0.43% | 7.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩50,004 |
| ₩49,468 |
| ₩49,669 |
| -0.67% |
| 3.3만 |
| 2026.08.10–2026.08.14 | ₩49,682 | ₩50,044 | ₩49,669 | ₩49,897 | +0.43% | 6.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩49,193 | ₩49,736 | ₩49,092 | ₩49,683 | +1.00% | 9.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩48,421 | ₩48,837 | ₩48,168 | ₩48,837 | +0.86% | 2만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,750 | ₩48,851 | ₩48,354 | ₩48,448 | -0.62% | 5만 |
|---|
| 2026.07.13–2026.07.17 | ₩48,904 | ₩48,998 | ₩48,502 | ₩48,663 | -0.49% | 1.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩48,782 | ₩49,025 | ₩48,408 | ₩48,951 | +0.35% | 1.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,462 | ₩48,716 | ₩48,247 | ₩48,565 | +0.21% | 1.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩48,502 | ₩48,502 | ₩47,992 | ₩48,099 | -0.83% | 14.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩48,643 | ₩48,770 | ₩48,294 | ₩48,609 | -0.07% | 7.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩48,368 | ₩48,368 | ₩47,710 | ₩48,287 | -0.17% | 7.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩48,643 | ₩48,649 | ₩48,153 | ₩48,153 | -1.01% | 3천 |
|---|
| 2026.05.26–2026.05.29 | ₩48,368 | ₩48,636 | ₩48,275 | ₩48,636 | +0.55% | 164.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,046 | ₩48,301 | ₩47,831 | ₩48,240 | +0.40% | 228.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩47,992 | ₩48,059 | ₩47,925 | ₩48,005 | +0.03% | 26.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩47,696 | ₩47,959 | ₩47,630 | ₩47,959 | +0.55% | 2.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩47,469 | ₩47,690 | ₩47,295 | ₩47,690 | +0.47% | 6.7천 |
|---|
| 2026.04.20–2026.04.24 | ₩47,321 | ₩47,438 | ₩47,160 | ₩47,438 | +0.25% | 1.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩46,342 | ₩47,362 | ₩46,342 | ₩47,301 | +2.07% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,605 | ₩46,530 | ₩45,430 | ₩46,369 | +1.68% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩44,692 | ₩45,672 | ₩44,491 | ₩45,546 | +1.91% | 5.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩45,537 | ₩45,698 | ₩44,656 | ₩44,656 | -1.94% | 3.2천 |
|---|
| 2026.03.16–2026.03.20 | ₩45,870 | ₩46,007 | ₩45,139 | ₩45,139 | -1.59% | 112.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩45,497 | ₩46,248 | ₩45,497 | ₩45,515 | +0.04% | 3.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩46,195 | ₩46,383 | ₩45,752 | ₩45,819 | -0.81% | 3.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩46,342 | ₩46,503 | ₩46,034 | ₩46,251 | -0.20% | 21.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,658 | ₩46,369 | ₩45,537 | ₩46,302 | +1.41% | 6.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩45,980 | ₩46,195 | ₩45,672 | ₩45,757 | -0.48% | 3.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,059 | ₩46,168 | ₩45,457 | ₩46,026 | -0.07% | 2.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩45,947 | ₩46,020 | ₩45,859 | ₩45,933 | -0.03% | 3만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,618 | ₩45,859 | ₩45,410 | ₩45,855 | +0.52% | 19.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,725 | ₩45,909 | ₩45,672 | ₩45,847 | +0.27% | 2.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩45,631 | ₩45,839 | ₩45,618 | ₩45,839 | +0.46% | 1.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,645 | ₩45,645 | ₩45,505 | ₩45,529 | -0.25% | 2.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,470 | ₩45,672 | ₩45,470 | ₩45,642 | +0.38% | 7.4천 |
|---|
| 2025.12.15–2025.12.19 | ₩45,216 | ₩45,390 | ₩45,001 | ₩45,364 | +0.33% | 5.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩45,236 | ₩45,430 | ₩45,162 | ₩45,249 | +0.03% | 3.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,068 | ₩45,309 | ₩45,028 | ₩45,277 | +0.46% | 1.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩44,505 | ₩45,083 | ₩44,464 | ₩45,083 | +1.30% | 25.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩44,679 | ₩44,946 | ₩43,955 | ₩44,397 | -0.63% | 20.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩44,706 | ₩44,907 | ₩44,652 | ₩44,709 | +0.01% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,773 | ₩44,800 | ₩44,384 | ₩44,586 | -0.42% | 16.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩44,760 | ₩44,786 | ₩44,672 | ₩44,725 | -0.08% | 2.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,464 | ₩44,691 | ₩44,387 | ₩44,666 | +0.45% | 2.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩44,089 | ₩44,384 | ₩44,035 | ₩44,303 | +0.49% | 297.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,397 | ₩44,397 | ₩43,952 | ₩43,952 | -1.00% | 7천 |
|---|