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 | ₩72,178 | ₩72,453 | ₩72,077 | ₩72,453 | +0.38% | 5.2만 |
| 2026.09.28–2026.10.02 | ₩72,044 | ₩72,185 | ₩71,809 | ₩72,098 | +0.07% | 5.9만 |
| 2026.09.21–2026.09.25 | ₩71,829 | ₩72,151 | ₩71,816 | ₩72,091 | +0.36% | 4.6만 |
| 2026.09.14–2026.09.18 | ₩71,440 | ₩71,749 | ₩71,259 | ₩71,715 | +0.38% | 6.7만 |
| 2026.09.08–2026.09.11 | ₩71,735 | ₩71,776 | ₩71,321 | ₩71,734 | -0.00% | 2.6만 |
| 2026.08.31–2026.09.04 | ₩71,467 | ₩72,124 | ₩71,360 | ₩71,809 | +0.48% | 3만 |
| 2026.08.24–2026.08.28 | ₩71,481 | ₩71,762 | ₩71,266 | ₩71,615 | +0.19% | 9.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,521 |
| ₩71,266 |
| ₩71,454 |
| -0.02% |
| 3.5만 |
| 2026.08.10–2026.08.14 | ₩71,387 | ₩71,628 | ₩71,243 | ₩71,538 | +0.21% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,850 | ₩71,375 | ₩70,810 | ₩71,338 | +0.69% | 10.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,461 | ₩70,660 | ₩69,875 | ₩70,660 | +0.28% | 5.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,408 | ₩70,555 | ₩69,925 | ₩70,099 | -0.44% | 6.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,448 | ₩70,636 | ₩70,140 | ₩70,199 | -0.35% | 4.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,267 | ₩70,555 | ₩69,938 | ₩70,522 | +0.36% | 5.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,697 | ₩70,300 | ₩69,697 | ₩70,144 | +0.64% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,287 | ₩70,287 | ₩69,174 | ₩69,496 | -1.13% | 142.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,005 | ₩70,314 | ₩69,712 | ₩70,024 | +0.03% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩69,643 | ₩69,804 | ₩68,878 | ₩69,673 | +0.04% | 5.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,072 | ₩70,233 | ₩69,362 | ₩69,515 | -0.80% | 6.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,072 | ₩70,166 | ₩69,724 | ₩70,099 | +0.04% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,328 | ₩69,757 | ₩69,134 | ₩69,684 | +0.51% | 11.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,389 | ₩69,617 | ₩69,026 | ₩69,307 | -0.12% | 6.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,692 | ₩69,335 | ₩68,564 | ₩69,335 | +0.94% | 8.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,450 | ₩68,961 | ₩68,235 | ₩68,825 | +0.55% | 7.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,376 | ₩68,517 | ₩67,927 | ₩68,477 | +0.15% | 13.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,857 | ₩68,436 | ₩66,857 | ₩68,329 | +2.20% | 8만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,446 | ₩67,095 | ₩65,204 | ₩66,954 | +2.31% | 16.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,239 | ₩65,566 | ₩63,608 | ₩65,466 | +1.91% | 21.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,392 | ₩65,714 | ₩63,810 | ₩63,810 | -2.42% | 212.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,590 | ₩64,869 | ₩64,493 | ₩64,856 | +0.41% | 24.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,064 | ₩64,628 | ₩63,891 | ₩64,239 | +0.27% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,212 | ₩64,520 | ₩64,024 | ₩64,078 | -0.21% | 8.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,400 | ₩64,507 | ₩64,158 | ₩64,440 | +0.06% | 6.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,997 | ₩64,359 | ₩63,944 | ₩64,266 | +0.42% | 26.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,165 | ₩64,319 | ₩63,997 | ₩64,078 | -0.14% | 6.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,131 | ₩64,225 | ₩63,729 | ₩64,165 | +0.05% | 15만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,011 | ₩64,170 | ₩63,910 | ₩64,064 | +0.08% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,675 | ₩64,058 | ₩63,649 | ₩64,016 | +0.53% | 6.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,863 | ₩64,024 | ₩63,796 | ₩63,944 | +0.13% | 4.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,769 | ₩63,970 | ₩63,769 | ₩63,930 | +0.25% | 10.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,822 | ₩63,822 | ₩63,649 | ₩63,689 | -0.21% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,540 | ₩63,756 | ₩63,540 | ₩63,756 | +0.34% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,354 | ₩63,488 | ₩63,097 | ₩63,434 | +0.13% | 5.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,206 | ₩63,367 | ₩63,139 | ₩63,280 | +0.12% | 5.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,991 | ₩63,262 | ₩62,951 | ₩63,179 | +0.30% | 4.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,409 | ₩63,085 | ₩62,364 | ₩63,036 | +1.00% | 22.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,455 | ₩62,651 | ₩61,865 | ₩62,236 | -0.35% | 16만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,750 | ₩62,817 | ₩62,254 | ₩62,531 | -0.35% | 5.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,616 | ₩62,696 | ₩62,214 | ₩62,415 | -0.32% | 5.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,757 | ₩62,797 | ₩62,549 | ₩62,635 | -0.19% | 10.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,348 | ₩62,702 | ₩62,230 | ₩62,651 | +0.49% | 6.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,080 | ₩62,321 | ₩61,919 | ₩62,188 | +0.17% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,423 | ₩62,428 | ₩61,784 | ₩61,784 | -1.02% | 9천 |
|---|