시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Buffer ETF - March 과거 주가
FT Vest U.S. Equity Buffer ETF - March · FMAR · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Buffer ETF - March · FMAR · 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 | ₩72,190 | ₩72,465 | ₩72,089 | ₩72,465 | +0.38% | 5.2만 |
| 2026.09.28–2026.10.02 | ₩72,056 | ₩72,197 | ₩71,821 | ₩72,109 | +0.07% | 5.9만 |
| 2026.09.21–2026.09.25 | ₩71,841 | ₩72,163 | ₩71,828 | ₩72,103 | +0.36% | 4.6만 |
| 2026.09.14–2026.09.18 | ₩71,452 | ₩71,761 | ₩71,271 | ₩71,727 | +0.38% | 6.7만 |
| 2026.09.08–2026.09.11 | ₩71,747 | ₩71,787 | ₩71,333 | ₩71,746 | -0.00% | 2.6만 |
| 2026.08.31–2026.09.04 | ₩71,479 | ₩72,136 | ₩71,372 | ₩71,821 | +0.48% | 3만 |
| 2026.08.24–2026.08.28 | ₩71,492 | ₩71,774 | ₩71,278 | ₩71,626 | +0.19% | 9.7만 |
| 2026.08.17–2026.08.21 | ₩71,479 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,533 |
| ₩71,278 |
| ₩71,466 |
| -0.02% |
| 3.5만 |
| 2026.08.10–2026.08.14 | ₩71,398 | ₩71,640 | ₩71,255 | ₩71,550 | +0.21% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,862 | ₩71,386 | ₩70,822 | ₩71,350 | +0.69% | 10.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,473 | ₩70,671 | ₩69,887 | ₩70,671 | +0.28% | 5.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,419 | ₩70,567 | ₩69,936 | ₩70,111 | -0.44% | 6.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,460 | ₩70,647 | ₩70,151 | ₩70,210 | -0.35% | 4.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,278 | ₩70,567 | ₩69,950 | ₩70,533 | +0.36% | 5.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,708 | ₩70,312 | ₩69,708 | ₩70,155 | +0.64% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,299 | ₩70,299 | ₩69,185 | ₩69,507 | -1.13% | 142.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,017 | ₩70,325 | ₩69,723 | ₩70,036 | +0.03% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩69,655 | ₩69,816 | ₩68,889 | ₩69,684 | +0.04% | 5.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,084 | ₩70,245 | ₩69,373 | ₩69,526 | -0.80% | 6.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,084 | ₩70,178 | ₩69,735 | ₩70,111 | +0.04% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,340 | ₩69,769 | ₩69,145 | ₩69,695 | +0.51% | 11.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,400 | ₩69,628 | ₩69,038 | ₩69,318 | -0.12% | 6.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,704 | ₩69,346 | ₩68,575 | ₩69,346 | +0.94% | 8.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,461 | ₩68,972 | ₩68,246 | ₩68,837 | +0.55% | 7.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,387 | ₩68,528 | ₩67,938 | ₩68,488 | +0.15% | 13.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,867 | ₩68,448 | ₩66,867 | ₩68,340 | +2.20% | 8만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,456 | ₩67,106 | ₩65,215 | ₩66,965 | +2.31% | 16.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,249 | ₩65,577 | ₩63,619 | ₩65,477 | +1.91% | 21.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,403 | ₩65,725 | ₩63,820 | ₩63,820 | -2.42% | 212.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,601 | ₩64,880 | ₩64,504 | ₩64,866 | +0.41% | 24.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,075 | ₩64,638 | ₩63,902 | ₩64,249 | +0.27% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,222 | ₩64,531 | ₩64,035 | ₩64,088 | -0.21% | 8.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,410 | ₩64,517 | ₩64,169 | ₩64,450 | +0.06% | 6.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩64,008 | ₩64,370 | ₩63,954 | ₩64,276 | +0.42% | 26.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,175 | ₩64,330 | ₩64,008 | ₩64,088 | -0.14% | 6.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,142 | ₩64,236 | ₩63,740 | ₩64,175 | +0.05% | 15만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,021 | ₩64,181 | ₩63,921 | ₩64,075 | +0.08% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,686 | ₩64,068 | ₩63,659 | ₩64,027 | +0.53% | 6.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,874 | ₩64,035 | ₩63,807 | ₩63,954 | +0.13% | 4.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,780 | ₩63,981 | ₩63,780 | ₩63,941 | +0.25% | 10.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,832 | ₩63,832 | ₩63,659 | ₩63,699 | -0.21% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,550 | ₩63,766 | ₩63,550 | ₩63,766 | +0.34% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,364 | ₩63,498 | ₩63,108 | ₩63,444 | +0.13% | 5.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,216 | ₩63,377 | ₩63,149 | ₩63,290 | +0.12% | 5.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,002 | ₩63,273 | ₩62,962 | ₩63,190 | +0.30% | 4.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,420 | ₩63,096 | ₩62,374 | ₩63,046 | +1.00% | 22.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,465 | ₩62,661 | ₩61,875 | ₩62,247 | -0.35% | 16만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,760 | ₩62,827 | ₩62,264 | ₩62,542 | -0.35% | 5.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,626 | ₩62,707 | ₩62,224 | ₩62,425 | -0.32% | 5.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,767 | ₩62,807 | ₩62,559 | ₩62,645 | -0.19% | 10.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,358 | ₩62,712 | ₩62,240 | ₩62,661 | +0.49% | 6.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,090 | ₩62,331 | ₩61,929 | ₩62,198 | +0.17% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,433 | ₩62,438 | ₩61,795 | ₩61,795 | -1.02% | 9천 |
|---|