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 | ₩72,172 | ₩72,446 | ₩72,071 | ₩72,446 | +0.38% | 5.2만 |
| 2026.09.28–2026.10.02 | ₩72,037 | ₩72,178 | ₩71,803 | ₩72,091 | +0.07% | 5.9만 |
| 2026.09.21–2026.09.25 | ₩71,823 | ₩72,145 | ₩71,809 | ₩72,084 | +0.36% | 4.6만 |
| 2026.09.14–2026.09.18 | ₩71,434 | ₩71,742 | ₩71,253 | ₩71,709 | +0.38% | 6.7만 |
| 2026.09.08–2026.09.11 | ₩71,729 | ₩71,769 | ₩71,315 | ₩71,728 | -0.00% | 2.6만 |
| 2026.08.31–2026.09.04 | ₩71,461 | ₩72,118 | ₩71,354 | ₩71,803 | +0.48% | 3만 |
| 2026.08.24–2026.08.28 | ₩71,474 | ₩71,756 | ₩71,260 | ₩71,608 | +0.19% | 9.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,514 |
| ₩71,260 |
| ₩71,447 |
| -0.02% |
| 3.5만 |
| 2026.08.10–2026.08.14 | ₩71,380 | ₩71,622 | ₩71,237 | ₩71,532 | +0.21% | 4.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,844 | ₩71,368 | ₩70,804 | ₩71,332 | +0.69% | 10.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,455 | ₩70,654 | ₩69,869 | ₩70,654 | +0.28% | 5.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,401 | ₩70,549 | ₩69,919 | ₩70,093 | -0.44% | 6.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,442 | ₩70,629 | ₩70,133 | ₩70,192 | -0.35% | 4.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,261 | ₩70,549 | ₩69,932 | ₩70,515 | +0.36% | 5.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,691 | ₩70,294 | ₩69,691 | ₩70,137 | +0.64% | 4.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,281 | ₩70,281 | ₩69,168 | ₩69,490 | -1.13% | 142.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩69,999 | ₩70,308 | ₩69,705 | ₩70,018 | +0.03% | 3.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩69,637 | ₩69,798 | ₩68,871 | ₩69,667 | +0.04% | 5.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,066 | ₩70,227 | ₩69,355 | ₩69,508 | -0.80% | 6.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,066 | ₩70,160 | ₩69,718 | ₩70,093 | +0.04% | 3.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,322 | ₩69,751 | ₩69,128 | ₩69,677 | +0.51% | 11.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,382 | ₩69,610 | ₩69,020 | ₩69,301 | -0.12% | 6.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,686 | ₩69,329 | ₩68,558 | ₩69,329 | +0.94% | 8.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩68,444 | ₩68,955 | ₩68,229 | ₩68,819 | +0.55% | 7.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩68,370 | ₩68,511 | ₩67,921 | ₩68,470 | +0.15% | 13.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩66,851 | ₩68,430 | ₩66,851 | ₩68,323 | +2.20% | 8만 |
|---|
| 2026.04.06–2026.04.10 | ₩65,440 | ₩67,089 | ₩65,198 | ₩66,948 | +2.31% | 16.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩64,233 | ₩65,561 | ₩63,603 | ₩65,460 | +1.91% | 21.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,386 | ₩65,708 | ₩63,804 | ₩63,804 | -2.42% | 212.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,584 | ₩64,863 | ₩64,488 | ₩64,850 | +0.41% | 24.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,059 | ₩64,622 | ₩63,886 | ₩64,233 | +0.27% | 8.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩64,206 | ₩64,515 | ₩64,018 | ₩64,072 | -0.21% | 8.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩64,394 | ₩64,501 | ₩64,152 | ₩64,434 | +0.06% | 6.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩63,992 | ₩64,354 | ₩63,938 | ₩64,260 | +0.42% | 26.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩64,159 | ₩64,313 | ₩63,992 | ₩64,072 | -0.14% | 6.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩64,126 | ₩64,220 | ₩63,723 | ₩64,159 | +0.05% | 15만 |
|---|
| 2026.01.26–2026.01.30 | ₩64,005 | ₩64,165 | ₩63,904 | ₩64,059 | +0.08% | 4.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,670 | ₩64,052 | ₩63,643 | ₩64,010 | +0.53% | 6.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩63,857 | ₩64,018 | ₩63,790 | ₩63,938 | +0.13% | 4.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩63,764 | ₩63,965 | ₩63,764 | ₩63,925 | +0.25% | 10.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩63,816 | ₩63,816 | ₩63,643 | ₩63,683 | -0.21% | 3만 |
|---|
| 2025.12.22–2025.12.26 | ₩63,534 | ₩63,750 | ₩63,534 | ₩63,750 | +0.34% | 4만 |
|---|
| 2025.12.15–2025.12.19 | ₩63,348 | ₩63,482 | ₩63,092 | ₩63,428 | +0.13% | 5.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩63,200 | ₩63,361 | ₩63,133 | ₩63,274 | +0.12% | 5.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,986 | ₩63,257 | ₩62,946 | ₩63,174 | +0.30% | 4.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,404 | ₩63,080 | ₩62,358 | ₩63,030 | +1.00% | 22.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩62,449 | ₩62,645 | ₩61,859 | ₩62,231 | -0.35% | 16만 |
|---|
| 2025.11.10–2025.11.14 | ₩62,744 | ₩62,812 | ₩62,248 | ₩62,526 | -0.35% | 5.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩62,610 | ₩62,691 | ₩62,208 | ₩62,409 | -0.32% | 5.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,751 | ₩62,791 | ₩62,543 | ₩62,629 | -0.19% | 10.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩62,342 | ₩62,696 | ₩62,224 | ₩62,645 | +0.49% | 6.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,074 | ₩62,315 | ₩61,913 | ₩62,183 | +0.17% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩62,417 | ₩62,423 | ₩61,779 | ₩61,779 | -1.02% | 9천 |
|---|