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 | ₩72,945 | ₩73,374 | ₩72,945 | ₩73,307 | +0.50% | 8.4만 |
| 2026.09.28–2026.10.02 | ₩72,570 | ₩72,891 | ₩72,281 | ₩72,865 | +0.41% | 13.1만 |
| 2026.09.21–2026.09.25 | ₩72,509 | ₩72,797 | ₩72,301 | ₩72,677 | +0.23% | 7.3만 |
| 2026.09.14–2026.09.18 | ₩71,765 | ₩72,266 | ₩71,497 | ₩72,266 | +0.70% | 6.2만 |
| 2026.09.08–2026.09.11 | ₩72,093 | ₩72,194 | ₩71,671 | ₩72,107 | +0.02% | 6.7만 |
| 2026.08.31–2026.09.04 | ₩71,959 | ₩72,489 | ₩71,631 | ₩72,221 | +0.36% | 6.8만 |
| 2026.08.24–2026.08.28 | ₩71,832 | ₩72,181 | ₩71,631 | ₩72,047 | +0.30% | 7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩71,966 |
| ₩71,639 |
| ₩71,698 |
| -0.35% |
| 4.8만 |
| 2026.08.10–2026.08.14 | ₩71,792 | ₩71,966 | ₩71,564 | ₩71,933 | +0.20% | 33.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩70,974 | ₩71,765 | ₩70,974 | ₩71,691 | +1.01% | 12.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩70,491 | ₩70,735 | ₩69,579 | ₩70,735 | +0.35% | 7만 |
|---|
| 2026.07.20–2026.07.24 | ₩70,545 | ₩70,652 | ₩69,928 | ₩70,110 | -0.62% | 7.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩70,639 | ₩70,786 | ₩70,102 | ₩70,287 | -0.50% | 6만 |
|---|
| 2026.07.06–2026.07.10 | ₩70,277 | ₩70,692 | ₩70,008 | ₩70,639 | +0.52% | 8.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩69,566 | ₩70,357 | ₩69,539 | ₩70,117 | +0.79% | 6.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩70,303 | ₩70,303 | ₩69,271 | ₩69,271 | -1.47% | 147.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩70,169 | ₩70,303 | ₩69,661 | ₩70,035 | -0.19% | 7.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩69,606 | ₩69,712 | ₩68,748 | ₩69,585 | -0.03% | 6만 |
|---|
| 2026.06.01–2026.06.05 | ₩70,102 | ₩70,263 | ₩69,405 | ₩69,439 | -0.95% | 7.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩69,982 | ₩70,156 | ₩69,660 | ₩70,142 | +0.23% | 5.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩69,278 | ₩69,727 | ₩68,936 | ₩69,539 | +0.38% | 15.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩69,190 | ₩69,506 | ₩68,815 | ₩69,169 | -0.03% | 8.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,379 | ₩69,150 | ₩68,185 | ₩69,130 | +1.10% | 5.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,957 | ₩68,627 | ₩67,756 | ₩68,450 | +0.73% | 4.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,729 | ₩68,051 | ₩67,360 | ₩68,023 | +0.43% | 8.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩65,771 | ₩67,930 | ₩65,771 | ₩67,789 | +3.07% | 8.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,517 | ₩67,407 | ₩64,120 | ₩65,978 | +2.26% | 6.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩63,210 | ₩64,578 | ₩62,526 | ₩64,415 | +1.91% | 7.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩64,417 | ₩64,698 | ₩62,808 | ₩62,857 | -2.42% | 19.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,034 | ₩65,342 | ₩63,693 | ₩63,693 | -2.06% | 9.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩64,712 | ₩65,884 | ₩64,473 | ₩64,487 | -0.35% | 17.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩65,831 | ₩66,254 | ₩64,980 | ₩65,141 | -1.05% | 10.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩66,187 | ₩66,522 | ₩65,677 | ₩66,147 | -0.06% | 17.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩65,543 | ₩66,308 | ₩65,423 | ₩66,267 | +1.10% | 9.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩66,361 | ₩66,706 | ₩65,570 | ₩65,664 | -1.05% | 6.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩66,495 | ₩66,603 | ₩65,355 | ₩66,267 | -0.34% | 13만 |
|---|
| 2026.01.26–2026.01.30 | ₩66,401 | ₩66,616 | ₩65,885 | ₩66,200 | -0.30% | 5.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩65,597 | ₩66,318 | ₩65,369 | ₩66,173 | +0.88% | 16.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩66,321 | ₩66,589 | ₩65,905 | ₩66,308 | -0.02% | 10.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩65,878 | ₩66,442 | ₩65,878 | ₩66,401 | +0.79% | 62.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩66,030 | ₩66,053 | ₩65,557 | ₩65,664 | -0.55% | 9.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩65,704 | ₩66,173 | ₩65,650 | ₩66,080 | +0.57% | 178.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,543 | ₩65,582 | ₩64,739 | ₩65,463 | -0.12% | 7.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩65,530 | ₩65,777 | ₩65,157 | ₩65,315 | -0.33% | 9.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩65,128 | ₩65,664 | ₩65,128 | ₩65,503 | +0.58% | 9.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩64,055 | ₩65,349 | ₩64,055 | ₩65,349 | +2.02% | 36.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩64,444 | ₩64,779 | ₩63,317 | ₩63,773 | -1.04% | 80.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩65,020 | ₩65,825 | ₩64,048 | ₩64,524 | -0.76% | 18.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩65,329 | ₩65,329 | ₩63,961 | ₩64,551 | -1.19% | 47.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩65,342 | ₩65,597 | ₩64,956 | ₩65,114 | -0.35% | 36.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩64,457 | ₩65,128 | ₩64,189 | ₩65,047 | +0.92% | 70.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩63,545 | ₩64,457 | ₩63,076 | ₩64,457 | +1.43% | 36.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩64,189 | ₩64,202 | ₩62,928 | ₩63,022 | -1.82% | 5.6만 |
|---|