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 | ₩36,741 | ₩36,861 | ₩36,271 | ₩36,454 | -0.78% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩36,580 | ₩36,741 | ₩36,191 | ₩36,633 | +0.15% | 20.5만 |
| 2026.09.21–2026.09.25 | ₩36,808 | ₩37,049 | ₩36,499 | ₩36,645 | -0.44% | 7만 |
| 2026.09.14–2026.09.18 | ₩36,942 | ₩37,022 | ₩36,593 | ₩36,714 | -0.62% | 14.2만 |
| 2026.09.08–2026.09.11 | ₩37,666 | ₩37,666 | ₩36,830 | ₩36,975 | -1.83% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩37,425 | ₩37,532 | ₩37,036 | ₩37,505 | +0.21% | 10.9만 |
| 2026.08.24–2026.08.28 | ₩37,585 | ₩37,746 | ₩37,357 | ₩37,398 | -0.50% | 24.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,733 |
| ₩37,518 |
| ₩37,679 |
| +0.43% |
| 16.4만 |
| 2026.08.10–2026.08.14 | ₩37,592 | ₩37,693 | ₩37,371 | ₩37,619 | +0.07% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,545 | ₩37,624 | ₩37,465 | ₩37,592 | +0.12% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,371 | ₩37,545 | ₩37,371 | ₩37,498 | +0.34% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,492 | ₩37,518 | ₩37,357 | ₩37,411 | -0.21% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,304 | ₩37,492 | ₩37,304 | ₩37,391 | +0.23% | 2.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,337 | ₩37,411 | ₩37,183 | ₩37,357 | +0.05% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,089 | ₩37,371 | ₩37,089 | ₩37,269 | +0.48% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,062 | ₩37,210 | ₩37,036 | ₩37,143 | +0.22% | 8.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,062 | ₩37,197 | ₩36,962 | ₩37,069 | +0.02% | 7.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩36,714 | ₩37,036 | ₩36,613 | ₩36,955 | +0.66% | 1.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,741 | ₩36,943 | ₩36,640 | ₩36,680 | -0.16% | 9.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩36,774 | ₩36,888 | ₩36,741 | ₩36,855 | +0.22% | 8.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩36,439 | ₩36,741 | ₩36,191 | ₩36,660 | +0.61% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,607 | ₩36,607 | ₩36,231 | ₩36,392 | -0.59% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,352 | ₩36,569 | ₩36,245 | ₩36,499 | +0.41% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,258 | ₩36,405 | ₩36,030 | ₩36,345 | +0.24% | 4.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,177 | ₩36,198 | ₩35,990 | ₩36,167 | -0.03% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,494 | ₩36,191 | ₩35,494 | ₩36,164 | +1.89% | 4.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,830 | ₩35,628 | ₩34,702 | ₩35,474 | +1.85% | 8.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩33,937 | ₩34,810 | ₩33,937 | ₩34,751 | +2.40% | 9.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩34,515 | ₩34,729 | ₩34,139 | ₩34,139 | -1.09% | 2.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,555 | ₩34,702 | ₩34,045 | ₩34,045 | -1.47% | 1.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,394 | ₩34,930 | ₩34,166 | ₩34,247 | -0.43% | 4.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,172 | ₩35,279 | ₩34,542 | ₩34,546 | -1.78% | 5.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,306 | ₩35,413 | ₩34,957 | ₩35,160 | -0.41% | 3.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,212 | ₩35,360 | ₩34,997 | ₩35,259 | +0.13% | 2만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,172 | ₩35,520 | ₩35,006 | ₩35,152 | -0.06% | 5.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,132 | ₩35,306 | ₩34,729 | ₩35,280 | +0.42% | 1.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,145 | ₩35,494 | ₩34,904 | ₩34,997 | -0.42% | 3.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,957 | ₩35,456 | ₩34,957 | ₩35,172 | +0.61% | 9.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,971 | ₩35,279 | ₩34,957 | ₩35,199 | +0.65% | 7.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,501 | ₩34,995 | ₩34,488 | ₩34,991 | +1.42% | 13.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,488 | ₩34,488 | ₩34,206 | ₩34,377 | -0.32% | 8.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,488 | ₩34,649 | ₩34,407 | ₩34,483 | -0.02% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,475 | ₩34,475 | ₩34,059 | ₩34,354 | -0.35% | 26.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,381 | ₩34,702 | ₩34,112 | ₩34,381 | 0.00% | 3.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,844 | ₩34,327 | ₩33,844 | ₩34,166 | +0.95% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,160 | ₩34,056 | ₩33,160 | ₩34,056 | +2.70% | 9.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,160 | ₩33,402 | ₩32,691 | ₩33,195 | +0.11% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,697 | ₩33,803 | ₩32,919 | ₩33,287 | -1.22% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,710 | ₩34,126 | ₩33,174 | ₩33,549 | -0.48% | 5.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,206 | ₩34,206 | ₩33,717 | ₩33,817 | -1.14% | 3.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,898 | ₩34,112 | ₩33,509 | ₩34,032 | +0.40% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,603 | ₩34,019 | ₩33,496 | ₩33,638 | +0.10% | 8.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,831 | ₩33,831 | ₩33,261 | ₩33,261 | -1.68% | 9.9천 |
|---|