시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Moderate Buffer ETF - December 과거 주가
FT Vest U.S. Equity Moderate Buffer ETF - December · GDEC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Moderate Buffer ETF - December · GDEC · 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 | ₩54,927 | ₩55,128 | ₩54,887 | ₩55,128 | +0.37% | 6.7만 |
| 2026.09.28–2026.10.02 | ₩54,820 | ₩54,887 | ₩54,554 | ₩54,860 | +0.07% | 30.8만 |
| 2026.09.21–2026.09.25 | ₩54,740 | ₩54,882 | ₩54,579 | ₩54,818 | +0.14% | 66.4만 |
| 2026.09.14–2026.09.18 | ₩54,371 | ₩54,606 | ₩54,130 | ₩54,540 | +0.31% | 7.8만 |
| 2026.09.08–2026.09.11 | ₩54,546 | ₩54,552 | ₩54,231 | ₩54,512 | -0.06% | 7.2만 |
| 2026.08.31–2026.09.04 | ₩54,391 | ₩54,834 | ₩54,244 | ₩54,539 | +0.27% | 10.3만 |
| 2026.08.24–2026.08.28 | ₩54,284 | ₩54,579 | ₩54,244 | ₩54,504 | +0.40% | 5.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,512 |
| ₩54,215 |
| ₩54,298 |
| -0.39% |
| 36.9만 |
| 2026.08.10–2026.08.14 | ₩54,318 | ₩54,552 | ₩54,217 | ₩54,418 | +0.19% | 4.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,869 | ₩54,311 | ₩53,748 | ₩54,279 | +0.76% | 16.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,522 | ₩53,795 | ₩53,145 | ₩53,788 | +0.50% | 6.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,641 | ₩53,654 | ₩53,239 | ₩53,360 | -0.52% | 7만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,534 | ₩53,748 | ₩53,346 | ₩53,444 | -0.17% | 5.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,453 | ₩53,681 | ₩53,212 | ₩53,681 | +0.43% | 7.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,011 | ₩53,494 | ₩52,978 | ₩53,319 | +0.58% | 2.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,333 | ₩53,360 | ₩52,743 | ₩52,877 | -0.85% | 3.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,373 | ₩53,480 | ₩53,049 | ₩53,333 | -0.08% | 4.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,038 | ₩53,199 | ₩52,515 | ₩53,025 | -0.03% | 4.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,266 | ₩53,386 | ₩52,837 | ₩52,903 | -0.68% | 2.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,226 | ₩53,319 | ₩53,078 | ₩53,319 | +0.18% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,770 | ₩53,132 | ₩52,649 | ₩52,991 | +0.42% | 6.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,864 | ₩52,984 | ₩52,582 | ₩52,771 | -0.17% | 8.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,234 | ₩52,837 | ₩52,194 | ₩52,763 | +1.01% | 4.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,154 | ₩52,462 | ₩51,939 | ₩52,359 | +0.39% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩51,993 | ₩52,167 | ₩51,752 | ₩52,154 | +0.31% | 10.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,787 | ₩52,020 | ₩50,773 | ₩52,006 | +2.40% | 50.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,862 | ₩51,055 | ₩49,695 | ₩50,927 | +2.14% | 9만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,112 | ₩49,996 | ₩48,716 | ₩49,996 | +1.80% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,956 | ₩50,097 | ₩48,891 | ₩48,964 | -1.98% | 190.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,251 | ₩50,505 | ₩49,393 | ₩49,393 | -1.71% | 7.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,130 | ₩50,840 | ₩49,932 | ₩49,996 | -0.27% | 14.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,666 | ₩51,001 | ₩50,265 | ₩50,304 | -0.71% | 8.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,041 | ₩51,256 | ₩50,666 | ₩50,894 | -0.29% | 13만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,680 | ₩51,082 | ₩50,532 | ₩51,082 | +0.79% | 8.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,007 | ₩51,269 | ₩50,559 | ₩50,626 | -0.75% | 13만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,162 | ₩51,256 | ₩50,479 | ₩51,041 | -0.24% | 12.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,948 | ₩51,256 | ₩50,788 | ₩50,974 | +0.05% | 12.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,572 | ₩51,028 | ₩50,479 | ₩50,907 | +0.66% | 23.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,961 | ₩51,162 | ₩50,680 | ₩51,001 | +0.08% | 71.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,814 | ₩51,122 | ₩50,800 | ₩51,095 | +0.55% | 49.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,907 | ₩50,907 | ₩50,586 | ₩50,680 | -0.45% | 53.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,720 | ₩50,934 | ₩50,639 | ₩50,867 | +0.29% | 314.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,465 | ₩50,599 | ₩50,358 | ₩50,572 | +0.21% | 138만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,345 | ₩50,465 | ₩50,251 | ₩50,416 | +0.14% | 12.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,929 | ₩50,331 | ₩49,929 | ₩50,271 | +0.68% | 8.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,514 | ₩50,117 | ₩49,500 | ₩50,087 | +1.16% | 5만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,621 | ₩49,795 | ₩48,952 | ₩49,244 | -0.76% | 5만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,742 | ₩49,916 | ₩49,353 | ₩49,581 | -0.32% | 6.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,648 | ₩49,715 | ₩49,219 | ₩49,492 | -0.31% | 7.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,755 | ₩49,876 | ₩49,601 | ₩49,634 | -0.24% | 6.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,326 | ₩49,648 | ₩49,232 | ₩49,567 | +0.49% | 12.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,005 | ₩49,309 | ₩48,830 | ₩49,167 | +0.33% | 14.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,232 | ₩49,380 | ₩48,818 | ₩48,837 | -0.80% | 1.6만 |
|---|