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 | ₩72,146 | ₩72,421 | ₩72,045 | ₩72,421 | +0.38% | 5.2만 |
| 2026.09.28–2026.10.02 | ₩72,012 | ₩72,152 | ₩71,777 | ₩72,065 | +0.07% | 5.9만 |
| 2026.09.21–2026.09.25 | ₩71,797 | ₩72,119 | ₩71,784 | ₩72,059 | +0.36% | 4.6만 |
| 2026.09.14–2026.09.18 | ₩71,408 | ₩71,717 | ₩71,227 | ₩71,683 | +0.38% | 6.7만 |
| 2026.09.08–2026.09.11 | ₩71,703 | ₩71,744 | ₩71,289 | ₩71,702 | -0.00% | 2.6만 |
| 2026.08.31–2026.09.04 | ₩71,435 | ₩72,092 | ₩71,328 | ₩71,777 | +0.48% | 3만 |
| 2026.08.24–2026.08.28 | ₩71,449 | ₩71,730 | ₩71,234 | ₩71,583 | +0.19% | 9.7만 |
| 2026.08.17–2026.08.21 | ₩71,435 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,489 |
| ₩71,234 |
| ₩71,422 |
| -0.02% |
| 3.5만 |
| 2026.08.10–2026.08.14 | ₩71,355 | ₩71,596 | ₩71,211 | ₩71,506 | +0.21% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,819 | ₩71,343 | ₩70,778 | ₩71,307 | +0.69% | 10.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,430 | ₩70,628 | ₩69,844 | ₩70,628 | +0.28% | 5.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,376 | ₩70,524 | ₩69,894 | ₩70,068 | -0.44% | 6.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,416 | ₩70,604 | ₩70,108 | ₩70,167 | -0.35% | 4.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,235 | ₩70,524 | ₩69,907 | ₩70,490 | +0.36% | 5.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,666 | ₩70,269 | ₩69,666 | ₩70,112 | +0.64% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,256 | ₩70,256 | ₩69,143 | ₩69,465 | -1.13% | 142.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,974 | ₩70,282 | ₩69,681 | ₩69,993 | +0.03% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩69,612 | ₩69,773 | ₩68,847 | ₩69,642 | +0.04% | 5.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,041 | ₩70,202 | ₩69,331 | ₩69,483 | -0.80% | 6.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,041 | ₩70,135 | ₩69,693 | ₩70,068 | +0.04% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,297 | ₩69,726 | ₩69,103 | ₩69,652 | +0.51% | 11.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,357 | ₩69,585 | ₩68,996 | ₩69,276 | -0.12% | 6.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,662 | ₩69,304 | ₩68,533 | ₩69,304 | +0.94% | 8.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,419 | ₩68,930 | ₩68,205 | ₩68,794 | +0.55% | 7.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,345 | ₩68,486 | ₩67,896 | ₩68,446 | +0.15% | 13.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,827 | ₩68,406 | ₩66,827 | ₩68,298 | +2.20% | 8만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,416 | ₩67,065 | ₩65,175 | ₩66,924 | +2.31% | 16.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,210 | ₩65,537 | ₩63,580 | ₩65,437 | +1.91% | 21.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,363 | ₩65,685 | ₩63,781 | ₩63,781 | -2.42% | 212.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,561 | ₩64,840 | ₩64,465 | ₩64,827 | +0.41% | 24.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,036 | ₩64,599 | ₩63,863 | ₩64,210 | +0.27% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,183 | ₩64,491 | ₩63,995 | ₩64,049 | -0.21% | 8.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,371 | ₩64,478 | ₩64,130 | ₩64,411 | +0.06% | 6.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,969 | ₩64,331 | ₩63,915 | ₩64,237 | +0.42% | 26.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,136 | ₩64,290 | ₩63,969 | ₩64,049 | -0.14% | 6.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,103 | ₩64,197 | ₩63,701 | ₩64,136 | +0.05% | 15만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,982 | ₩64,142 | ₩63,882 | ₩64,036 | +0.08% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,647 | ₩64,029 | ₩63,620 | ₩63,987 | +0.53% | 6.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,835 | ₩63,995 | ₩63,768 | ₩63,915 | +0.13% | 4.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,741 | ₩63,942 | ₩63,741 | ₩63,902 | +0.25% | 10.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,793 | ₩63,793 | ₩63,620 | ₩63,660 | -0.21% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,512 | ₩63,727 | ₩63,512 | ₩63,727 | +0.34% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,325 | ₩63,459 | ₩63,069 | ₩63,406 | +0.13% | 5.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,178 | ₩63,339 | ₩63,111 | ₩63,251 | +0.12% | 5.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,963 | ₩63,234 | ₩62,923 | ₩63,151 | +0.30% | 4.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,382 | ₩63,057 | ₩62,336 | ₩63,008 | +1.00% | 22.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,427 | ₩62,623 | ₩61,837 | ₩62,209 | -0.35% | 16만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,722 | ₩62,789 | ₩62,226 | ₩62,503 | -0.35% | 5.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,588 | ₩62,668 | ₩62,186 | ₩62,387 | -0.32% | 5.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,729 | ₩62,769 | ₩62,521 | ₩62,607 | -0.19% | 10.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,320 | ₩62,674 | ₩62,202 | ₩62,623 | +0.49% | 6.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,052 | ₩62,293 | ₩61,891 | ₩62,160 | +0.17% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,395 | ₩62,400 | ₩61,757 | ₩61,757 | -1.02% | 9천 |
|---|