시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Small Cap Moderate Buffer ETF - August 과거 주가
FT Vest U.S. Small Cap Moderate Buffer ETF - August · SAUG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Small Cap Moderate Buffer ETF - August · SAUG · 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 | ₩36,743 | ₩36,863 | ₩36,273 | ₩36,456 | -0.78% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩36,582 | ₩36,743 | ₩36,193 | ₩36,635 | +0.15% | 20.5만 |
| 2026.09.21–2026.09.25 | ₩36,810 | ₩37,051 | ₩36,501 | ₩36,647 | -0.44% | 7만 |
| 2026.09.14–2026.09.18 | ₩36,944 | ₩37,024 | ₩36,595 | ₩36,716 | -0.62% | 14.2만 |
| 2026.09.08–2026.09.11 | ₩37,668 | ₩37,668 | ₩36,832 | ₩36,977 | -1.83% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩37,426 | ₩37,534 | ₩37,038 | ₩37,507 | +0.21% | 10.9만 |
| 2026.08.24–2026.08.28 | ₩37,587 | ₩37,748 | ₩37,359 | ₩37,400 | -0.50% | 24.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,735 |
| ₩37,520 |
| ₩37,681 |
| +0.43% |
| 16.4만 |
| 2026.08.10–2026.08.14 | ₩37,594 | ₩37,695 | ₩37,373 | ₩37,621 | +0.07% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,547 | ₩37,626 | ₩37,467 | ₩37,594 | +0.12% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,373 | ₩37,547 | ₩37,373 | ₩37,500 | +0.34% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,494 | ₩37,520 | ₩37,359 | ₩37,413 | -0.21% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,306 | ₩37,494 | ₩37,306 | ₩37,393 | +0.23% | 2.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,339 | ₩37,413 | ₩37,185 | ₩37,359 | +0.05% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,091 | ₩37,373 | ₩37,091 | ₩37,271 | +0.48% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,064 | ₩37,212 | ₩37,038 | ₩37,145 | +0.22% | 8.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,064 | ₩37,199 | ₩36,964 | ₩37,071 | +0.02% | 7.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩36,716 | ₩37,038 | ₩36,615 | ₩36,957 | +0.66% | 1.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,743 | ₩36,945 | ₩36,642 | ₩36,682 | -0.16% | 9.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩36,776 | ₩36,890 | ₩36,743 | ₩36,857 | +0.22% | 8.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩36,441 | ₩36,743 | ₩36,193 | ₩36,662 | +0.61% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,608 | ₩36,608 | ₩36,233 | ₩36,394 | -0.59% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,354 | ₩36,571 | ₩36,246 | ₩36,501 | +0.41% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,260 | ₩36,407 | ₩36,032 | ₩36,347 | +0.24% | 4.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,179 | ₩36,199 | ₩35,992 | ₩36,169 | -0.03% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,495 | ₩36,193 | ₩35,495 | ₩36,166 | +1.89% | 4.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,832 | ₩35,630 | ₩34,704 | ₩35,475 | +1.85% | 8.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩33,939 | ₩34,812 | ₩33,939 | ₩34,753 | +2.40% | 9.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩34,517 | ₩34,731 | ₩34,141 | ₩34,141 | -1.09% | 2.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,557 | ₩34,704 | ₩34,047 | ₩34,047 | -1.47% | 1.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,396 | ₩34,932 | ₩34,168 | ₩34,248 | -0.43% | 4.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,174 | ₩35,281 | ₩34,543 | ₩34,547 | -1.78% | 5.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,308 | ₩35,415 | ₩34,959 | ₩35,162 | -0.41% | 3.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,214 | ₩35,361 | ₩34,999 | ₩35,261 | +0.13% | 2만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,174 | ₩35,522 | ₩35,007 | ₩35,154 | -0.06% | 5.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,133 | ₩35,308 | ₩34,731 | ₩35,282 | +0.42% | 1.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,147 | ₩35,495 | ₩34,905 | ₩34,999 | -0.42% | 3.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,959 | ₩35,458 | ₩34,959 | ₩35,174 | +0.61% | 9.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,972 | ₩35,281 | ₩34,959 | ₩35,200 | +0.65% | 7.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,503 | ₩34,997 | ₩34,490 | ₩34,993 | +1.42% | 13.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,490 | ₩34,490 | ₩34,208 | ₩34,378 | -0.32% | 8.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,490 | ₩34,651 | ₩34,409 | ₩34,484 | -0.02% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,476 | ₩34,476 | ₩34,061 | ₩34,356 | -0.35% | 26.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,382 | ₩34,704 | ₩34,114 | ₩34,382 | 0.00% | 3.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,846 | ₩34,329 | ₩33,846 | ₩34,168 | +0.95% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,162 | ₩34,058 | ₩33,162 | ₩34,058 | +2.70% | 9.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,162 | ₩33,404 | ₩32,693 | ₩33,197 | +0.11% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,699 | ₩33,805 | ₩32,921 | ₩33,288 | -1.22% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,712 | ₩34,128 | ₩33,176 | ₩33,551 | -0.48% | 5.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,208 | ₩34,208 | ₩33,719 | ₩33,819 | -1.14% | 3.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,900 | ₩34,114 | ₩33,511 | ₩34,034 | +0.40% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,605 | ₩34,020 | ₩33,497 | ₩33,640 | +0.10% | 8.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,833 | ₩33,833 | ₩33,263 | ₩33,263 | -1.68% | 9.9천 |
|---|