시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Buffer ETF - October 과거 주가
FT Vest U.S. Equity Buffer ETF - October · FOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Buffer ETF - October · FOCT · 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 | ₩72,964 | ₩73,393 | ₩72,964 | ₩73,326 | +0.50% | 8.4만 |
| 2026.09.28–2026.10.02 | ₩72,588 | ₩72,910 | ₩72,300 | ₩72,884 | +0.41% | 13.1만 |
| 2026.09.21–2026.09.25 | ₩72,528 | ₩72,816 | ₩72,320 | ₩72,696 | +0.23% | 7.3만 |
| 2026.09.14–2026.09.18 | ₩71,784 | ₩72,285 | ₩71,515 | ₩72,285 | +0.70% | 6.2만 |
| 2026.09.08–2026.09.11 | ₩72,112 | ₩72,213 | ₩71,690 | ₩72,126 | +0.02% | 6.7만 |
| 2026.08.31–2026.09.04 | ₩71,978 | ₩72,508 | ₩71,650 | ₩72,240 | +0.36% | 6.8만 |
| 2026.08.24–2026.08.28 | ₩71,851 | ₩72,199 | ₩71,650 | ₩72,065 | +0.30% | 7만 |
| 2026.08.17–2026.08.21 | ₩71,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,985 |
| ₩71,658 |
| ₩71,717 |
| -0.35% |
| 4.8만 |
| 2026.08.10–2026.08.14 | ₩71,811 | ₩71,985 | ₩71,583 | ₩71,951 | +0.20% | 33.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,992 | ₩71,784 | ₩70,992 | ₩71,710 | +1.01% | 12.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,510 | ₩70,754 | ₩69,597 | ₩70,754 | +0.35% | 7만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,563 | ₩70,670 | ₩69,946 | ₩70,129 | -0.62% | 7.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,657 | ₩70,805 | ₩70,121 | ₩70,306 | -0.50% | 6만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,295 | ₩70,711 | ₩70,027 | ₩70,657 | +0.52% | 8.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,584 | ₩70,375 | ₩69,557 | ₩70,135 | +0.79% | 6.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,322 | ₩70,322 | ₩69,289 | ₩69,289 | -1.47% | 147.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,188 | ₩70,322 | ₩69,679 | ₩70,053 | -0.19% | 7.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩69,624 | ₩69,730 | ₩68,766 | ₩69,603 | -0.03% | 6만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,121 | ₩70,282 | ₩69,423 | ₩69,457 | -0.95% | 7.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,000 | ₩70,174 | ₩69,678 | ₩70,161 | +0.23% | 5.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,296 | ₩69,745 | ₩68,954 | ₩69,557 | +0.38% | 15.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,208 | ₩69,524 | ₩68,833 | ₩69,187 | -0.03% | 8.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,397 | ₩69,168 | ₩68,203 | ₩69,148 | +1.10% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,975 | ₩68,645 | ₩67,773 | ₩68,468 | +0.73% | 4.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,747 | ₩68,068 | ₩67,378 | ₩68,040 | +0.43% | 8.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,788 | ₩67,948 | ₩65,788 | ₩67,807 | +3.07% | 8.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,534 | ₩67,425 | ₩64,137 | ₩65,995 | +2.26% | 6.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,227 | ₩64,595 | ₩62,542 | ₩64,432 | +1.91% | 7.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,434 | ₩64,715 | ₩62,824 | ₩62,874 | -2.42% | 19.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,051 | ₩65,359 | ₩63,709 | ₩63,709 | -2.06% | 9.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,729 | ₩65,901 | ₩64,490 | ₩64,503 | -0.35% | 17.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩65,849 | ₩66,271 | ₩64,997 | ₩65,158 | -1.05% | 10.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,204 | ₩66,539 | ₩65,694 | ₩66,164 | -0.06% | 17.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,560 | ₩66,325 | ₩65,440 | ₩66,285 | +1.10% | 9.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,378 | ₩66,723 | ₩65,587 | ₩65,681 | -1.05% | 6.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,513 | ₩66,620 | ₩65,373 | ₩66,285 | -0.34% | 13만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,419 | ₩66,633 | ₩65,902 | ₩66,218 | -0.30% | 5.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩65,614 | ₩66,336 | ₩65,386 | ₩66,191 | +0.88% | 16.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,338 | ₩66,606 | ₩65,922 | ₩66,325 | -0.02% | 10.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩65,896 | ₩66,459 | ₩65,896 | ₩66,419 | +0.79% | 62.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,047 | ₩66,070 | ₩65,574 | ₩65,681 | -0.55% | 9.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩65,721 | ₩66,191 | ₩65,668 | ₩66,097 | +0.57% | 178.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,560 | ₩65,599 | ₩64,756 | ₩65,480 | -0.12% | 7.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,547 | ₩65,794 | ₩65,174 | ₩65,332 | -0.33% | 9.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,145 | ₩65,681 | ₩65,145 | ₩65,520 | +0.58% | 9.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,072 | ₩65,366 | ₩64,072 | ₩65,366 | +2.02% | 36.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,460 | ₩64,796 | ₩63,334 | ₩63,790 | -1.04% | 80.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,037 | ₩65,842 | ₩64,065 | ₩64,541 | -0.76% | 18.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,346 | ₩65,346 | ₩63,978 | ₩64,568 | -1.19% | 47.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,359 | ₩65,614 | ₩64,973 | ₩65,131 | -0.35% | 36.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,474 | ₩65,145 | ₩64,206 | ₩65,064 | +0.92% | 70.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩63,562 | ₩64,474 | ₩63,092 | ₩64,474 | +1.43% | 36.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,206 | ₩64,219 | ₩62,945 | ₩63,039 | -1.82% | 5.6만 |
|---|