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 | ₩54,963 | ₩55,165 | ₩54,923 | ₩55,165 | +0.37% | 6.7만 |
| 2026.09.28–2026.10.02 | ₩54,856 | ₩54,923 | ₩54,589 | ₩54,896 | +0.07% | 30.8만 |
| 2026.09.21–2026.09.25 | ₩54,776 | ₩54,918 | ₩54,615 | ₩54,854 | +0.14% | 66.4만 |
| 2026.09.14–2026.09.18 | ₩54,407 | ₩54,642 | ₩54,166 | ₩54,576 | +0.31% | 7.8만 |
| 2026.09.08–2026.09.11 | ₩54,581 | ₩54,588 | ₩54,266 | ₩54,548 | -0.06% | 7.2만 |
| 2026.08.31–2026.09.04 | ₩54,427 | ₩54,870 | ₩54,280 | ₩54,575 | +0.27% | 10.3만 |
| 2026.08.24–2026.08.28 | ₩54,320 | ₩54,615 | ₩54,280 | ₩54,540 | +0.40% | 5.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,548 |
| ₩54,250 |
| ₩54,333 |
| -0.39% |
| 36.9만 |
| 2026.08.10–2026.08.14 | ₩54,353 | ₩54,588 | ₩54,253 | ₩54,454 | +0.19% | 4.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩53,904 | ₩54,347 | ₩53,783 | ₩54,314 | +0.76% | 16.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,557 | ₩53,830 | ₩53,180 | ₩53,824 | +0.50% | 6.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩53,676 | ₩53,690 | ₩53,274 | ₩53,395 | -0.52% | 7만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,569 | ₩53,783 | ₩53,381 | ₩53,479 | -0.17% | 5.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,489 | ₩53,716 | ₩53,247 | ₩53,716 | +0.43% | 7.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩53,046 | ₩53,529 | ₩53,012 | ₩53,354 | +0.58% | 2.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩53,368 | ₩53,395 | ₩52,778 | ₩52,912 | -0.85% | 3.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩53,408 | ₩53,515 | ₩53,084 | ₩53,368 | -0.08% | 4.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩53,073 | ₩53,234 | ₩52,550 | ₩53,059 | -0.03% | 4.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩53,301 | ₩53,421 | ₩52,872 | ₩52,937 | -0.68% | 2.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩53,261 | ₩53,354 | ₩53,113 | ₩53,354 | +0.18% | 4.2만 |
|---|
| 2026.05.18–2026.05.22 | ₩52,805 | ₩53,167 | ₩52,684 | ₩53,026 | +0.42% | 6.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,899 | ₩53,019 | ₩52,617 | ₩52,806 | -0.17% | 8.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,268 | ₩52,872 | ₩52,228 | ₩52,798 | +1.01% | 4.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩52,188 | ₩52,496 | ₩51,973 | ₩52,393 | +0.39% | 5.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩52,027 | ₩52,201 | ₩51,786 | ₩52,188 | +0.31% | 10.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩50,820 | ₩52,054 | ₩50,807 | ₩52,040 | +2.40% | 50.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩49,895 | ₩51,088 | ₩49,727 | ₩50,961 | +2.14% | 9만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,144 | ₩50,029 | ₩48,748 | ₩50,029 | +1.80% | 5만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,989 | ₩50,130 | ₩48,923 | ₩48,996 | -1.98% | 190.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩50,284 | ₩50,539 | ₩49,426 | ₩49,426 | -1.71% | 7.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,163 | ₩50,874 | ₩49,965 | ₩50,029 | -0.27% | 14.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩50,699 | ₩51,035 | ₩50,299 | ₩50,337 | -0.71% | 8.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩51,075 | ₩51,289 | ₩50,699 | ₩50,927 | -0.29% | 13만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,713 | ₩51,115 | ₩50,565 | ₩51,115 | +0.79% | 8.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩51,040 | ₩51,303 | ₩50,592 | ₩50,659 | -0.75% | 13만 |
|---|
| 2026.02.02–2026.02.06 | ₩51,196 | ₩51,289 | ₩50,512 | ₩51,075 | -0.24% | 12.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩50,981 | ₩51,289 | ₩50,821 | ₩51,008 | +0.05% | 12.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,606 | ₩51,061 | ₩50,512 | ₩50,941 | +0.66% | 23.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,994 | ₩51,196 | ₩50,713 | ₩51,035 | +0.08% | 71.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,847 | ₩51,155 | ₩50,834 | ₩51,129 | +0.55% | 49.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,941 | ₩50,941 | ₩50,619 | ₩50,713 | -0.45% | 53.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,753 | ₩50,968 | ₩50,673 | ₩50,901 | +0.29% | 314.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,498 | ₩50,632 | ₩50,391 | ₩50,606 | +0.21% | 138만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,378 | ₩50,498 | ₩50,284 | ₩50,449 | +0.14% | 12.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,962 | ₩50,364 | ₩49,962 | ₩50,304 | +0.68% | 8.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,546 | ₩50,150 | ₩49,533 | ₩50,120 | +1.16% | 5만 |
|---|
| 2025.11.17–2025.11.21 | ₩49,654 | ₩49,828 | ₩48,984 | ₩49,277 | -0.76% | 5만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,774 | ₩49,949 | ₩49,385 | ₩49,613 | -0.32% | 6.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,680 | ₩49,747 | ₩49,251 | ₩49,525 | -0.31% | 7.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,788 | ₩49,908 | ₩49,633 | ₩49,667 | -0.24% | 6.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,359 | ₩49,680 | ₩49,265 | ₩49,600 | +0.49% | 12.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,037 | ₩49,341 | ₩48,862 | ₩49,199 | +0.33% | 14.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,265 | ₩49,412 | ₩48,850 | ₩48,869 | -0.80% | 1.6만 |
|---|