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 | ₩72,897 | ₩73,326 | ₩72,897 | ₩73,259 | +0.50% | 8.4만 |
| 2026.09.28–2026.10.02 | ₩72,522 | ₩72,843 | ₩72,234 | ₩72,817 | +0.41% | 13.1만 |
| 2026.09.21–2026.09.25 | ₩72,462 | ₩72,750 | ₩72,254 | ₩72,629 | +0.23% | 7.3만 |
| 2026.09.14–2026.09.18 | ₩71,718 | ₩72,219 | ₩71,450 | ₩72,219 | +0.70% | 6.2만 |
| 2026.09.08–2026.09.11 | ₩72,046 | ₩72,147 | ₩71,624 | ₩72,060 | +0.02% | 6.7만 |
| 2026.08.31–2026.09.04 | ₩71,912 | ₩72,441 | ₩71,584 | ₩72,173 | +0.36% | 6.8만 |
| 2026.08.24–2026.08.28 | ₩71,785 | ₩72,133 | ₩71,584 | ₩71,999 | +0.30% | 7만 |
| 2026.08.17–2026.08.21 | ₩71,905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,919 |
| ₩71,592 |
| ₩71,651 |
| -0.35% |
| 4.8만 |
| 2026.08.10–2026.08.14 | ₩71,745 | ₩71,919 | ₩71,517 | ₩71,885 | +0.20% | 33.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,927 | ₩71,718 | ₩70,927 | ₩71,644 | +1.01% | 12.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,445 | ₩70,689 | ₩69,534 | ₩70,689 | +0.35% | 7만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,498 | ₩70,606 | ₩69,882 | ₩70,064 | -0.62% | 7.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,592 | ₩70,740 | ₩70,056 | ₩70,241 | -0.50% | 6만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,230 | ₩70,646 | ₩69,962 | ₩70,592 | +0.52% | 8.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,520 | ₩70,311 | ₩69,493 | ₩70,071 | +0.79% | 6.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,257 | ₩70,257 | ₩69,225 | ₩69,225 | -1.47% | 147.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,123 | ₩70,257 | ₩69,615 | ₩69,989 | -0.19% | 7.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩69,560 | ₩69,666 | ₩68,703 | ₩69,539 | -0.03% | 6만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,056 | ₩70,217 | ₩69,359 | ₩69,393 | -0.95% | 7.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,936 | ₩70,110 | ₩69,614 | ₩70,096 | +0.23% | 5.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,232 | ₩69,681 | ₩68,890 | ₩69,493 | +0.38% | 15.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,145 | ₩69,460 | ₩68,770 | ₩69,124 | -0.03% | 8.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,334 | ₩69,105 | ₩68,140 | ₩69,085 | +1.10% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,912 | ₩68,582 | ₩67,711 | ₩68,405 | +0.73% | 4.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,684 | ₩68,006 | ₩67,316 | ₩67,978 | +0.43% | 8.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,728 | ₩67,885 | ₩65,728 | ₩67,745 | +3.07% | 8.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,475 | ₩67,363 | ₩64,078 | ₩65,934 | +2.26% | 6.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,169 | ₩64,535 | ₩62,485 | ₩64,373 | +1.91% | 7.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,375 | ₩64,656 | ₩62,767 | ₩62,816 | -2.42% | 19.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩64,991 | ₩65,299 | ₩63,651 | ₩63,651 | -2.06% | 9.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,669 | ₩65,841 | ₩64,431 | ₩64,444 | -0.35% | 17.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩65,788 | ₩66,210 | ₩64,937 | ₩65,098 | -1.05% | 10.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,143 | ₩66,478 | ₩65,634 | ₩66,103 | -0.06% | 17.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,500 | ₩66,264 | ₩65,380 | ₩66,224 | +1.10% | 9.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,318 | ₩66,662 | ₩65,527 | ₩65,621 | -1.05% | 6.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,452 | ₩66,559 | ₩65,313 | ₩66,224 | -0.34% | 13만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,358 | ₩66,572 | ₩65,842 | ₩66,157 | -0.30% | 5.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩65,554 | ₩66,275 | ₩65,326 | ₩66,130 | +0.88% | 16.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,277 | ₩66,545 | ₩65,862 | ₩66,264 | -0.02% | 10.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩65,835 | ₩66,398 | ₩65,835 | ₩66,358 | +0.79% | 62.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩65,987 | ₩66,009 | ₩65,514 | ₩65,621 | -0.55% | 9.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩65,661 | ₩66,130 | ₩65,607 | ₩66,036 | +0.57% | 178.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,500 | ₩65,539 | ₩64,696 | ₩65,420 | -0.12% | 7.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,487 | ₩65,733 | ₩65,114 | ₩65,272 | -0.33% | 9.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,085 | ₩65,621 | ₩65,085 | ₩65,460 | +0.58% | 9.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,013 | ₩65,306 | ₩64,013 | ₩65,306 | +2.02% | 36.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,401 | ₩64,736 | ₩63,276 | ₩63,731 | -1.04% | 80.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩64,978 | ₩65,782 | ₩64,006 | ₩64,482 | -0.76% | 18.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,286 | ₩65,286 | ₩63,919 | ₩64,509 | -1.19% | 47.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,299 | ₩65,554 | ₩64,913 | ₩65,071 | -0.35% | 36.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,415 | ₩65,085 | ₩64,147 | ₩65,004 | +0.92% | 70.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩63,504 | ₩64,415 | ₩63,035 | ₩64,415 | +1.43% | 36.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,147 | ₩64,160 | ₩62,887 | ₩62,981 | -1.82% | 5.6만 |
|---|