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 | ₩72,120 | ₩72,395 | ₩72,019 | ₩72,395 | +0.38% | 5.2만 |
| 2026.09.28–2026.10.02 | ₩71,986 | ₩72,127 | ₩71,751 | ₩72,039 | +0.07% | 5.9만 |
| 2026.09.21–2026.09.25 | ₩71,771 | ₩72,093 | ₩71,758 | ₩72,033 | +0.36% | 4.6만 |
| 2026.09.14–2026.09.18 | ₩71,383 | ₩71,691 | ₩71,202 | ₩71,658 | +0.38% | 6.7만 |
| 2026.09.08–2026.09.11 | ₩71,678 | ₩71,718 | ₩71,264 | ₩71,676 | -0.00% | 2.6만 |
| 2026.08.31–2026.09.04 | ₩71,410 | ₩72,066 | ₩71,302 | ₩71,751 | +0.48% | 3만 |
| 2026.08.24–2026.08.28 | ₩71,423 | ₩71,704 | ₩71,209 | ₩71,557 | +0.19% | 9.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,463 |
| ₩71,209 |
| ₩71,396 |
| -0.02% |
| 3.5만 |
| 2026.08.10–2026.08.14 | ₩71,329 | ₩71,570 | ₩71,186 | ₩71,481 | +0.21% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,793 | ₩71,317 | ₩70,753 | ₩71,281 | +0.69% | 10.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,405 | ₩70,603 | ₩69,819 | ₩70,603 | +0.28% | 5.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,351 | ₩70,498 | ₩69,869 | ₩70,043 | -0.44% | 6.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,391 | ₩70,579 | ₩70,083 | ₩70,142 | -0.35% | 4.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,210 | ₩70,498 | ₩69,882 | ₩70,465 | +0.36% | 5.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,641 | ₩70,244 | ₩69,641 | ₩70,087 | +0.64% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,230 | ₩70,230 | ₩69,118 | ₩69,440 | -1.13% | 142.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,949 | ₩70,257 | ₩69,656 | ₩69,968 | +0.03% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩69,587 | ₩69,748 | ₩68,822 | ₩69,617 | +0.04% | 5.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,016 | ₩70,177 | ₩69,306 | ₩69,459 | -0.80% | 6.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,016 | ₩70,110 | ₩69,668 | ₩70,043 | +0.04% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,272 | ₩69,701 | ₩69,078 | ₩69,627 | +0.51% | 11.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,333 | ₩69,560 | ₩68,971 | ₩69,251 | -0.12% | 6.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,637 | ₩69,279 | ₩68,509 | ₩69,279 | +0.94% | 8.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,395 | ₩68,905 | ₩68,180 | ₩68,770 | +0.55% | 7.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,321 | ₩68,462 | ₩67,872 | ₩68,421 | +0.15% | 13.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,803 | ₩68,381 | ₩66,803 | ₩68,274 | +2.20% | 8만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,393 | ₩67,041 | ₩65,152 | ₩66,900 | +2.31% | 16.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,187 | ₩65,514 | ₩63,557 | ₩65,413 | +1.91% | 21.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,339 | ₩65,661 | ₩63,758 | ₩63,758 | -2.42% | 212.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,538 | ₩64,817 | ₩64,442 | ₩64,803 | +0.41% | 24.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,013 | ₩64,576 | ₩63,840 | ₩64,187 | +0.27% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,160 | ₩64,468 | ₩63,973 | ₩64,026 | -0.21% | 8.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,348 | ₩64,455 | ₩64,107 | ₩64,388 | +0.06% | 6.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,946 | ₩64,308 | ₩63,892 | ₩64,214 | +0.42% | 26.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,113 | ₩64,267 | ₩63,946 | ₩64,026 | -0.14% | 6.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,080 | ₩64,174 | ₩63,678 | ₩64,113 | +0.05% | 15만 |
|---|
| 2026.01.26–2026.01.30 | ₩63,959 | ₩64,119 | ₩63,859 | ₩64,013 | +0.08% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,624 | ₩64,006 | ₩63,597 | ₩63,965 | +0.53% | 6.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,812 | ₩63,973 | ₩63,745 | ₩63,892 | +0.13% | 4.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,718 | ₩63,919 | ₩63,718 | ₩63,879 | +0.25% | 10.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,770 | ₩63,770 | ₩63,597 | ₩63,638 | -0.21% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,489 | ₩63,705 | ₩63,489 | ₩63,705 | +0.34% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,303 | ₩63,437 | ₩63,047 | ₩63,383 | +0.13% | 5.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,155 | ₩63,316 | ₩63,088 | ₩63,229 | +0.12% | 5.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,941 | ₩63,211 | ₩62,901 | ₩63,128 | +0.30% | 4.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,359 | ₩63,035 | ₩62,314 | ₩62,985 | +1.00% | 22.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,405 | ₩62,600 | ₩61,815 | ₩62,186 | -0.35% | 16만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,700 | ₩62,767 | ₩62,204 | ₩62,481 | -0.35% | 5.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,566 | ₩62,646 | ₩62,164 | ₩62,365 | -0.32% | 5.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,706 | ₩62,746 | ₩62,499 | ₩62,584 | -0.19% | 10.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,298 | ₩62,651 | ₩62,180 | ₩62,600 | +0.49% | 6.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,030 | ₩62,271 | ₩61,869 | ₩62,138 | +0.17% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,373 | ₩62,378 | ₩61,735 | ₩61,735 | -1.02% | 9천 |
|---|