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 | ₩36,717 | ₩36,837 | ₩36,248 | ₩36,430 | -0.78% | 3.7만 |
| 2026.09.28–2026.10.02 | ₩36,556 | ₩36,717 | ₩36,167 | ₩36,609 | +0.15% | 20.5만 |
| 2026.09.21–2026.09.25 | ₩36,784 | ₩37,025 | ₩36,475 | ₩36,621 | -0.44% | 7만 |
| 2026.09.14–2026.09.18 | ₩36,918 | ₩36,998 | ₩36,569 | ₩36,690 | -0.62% | 14.2만 |
| 2026.09.08–2026.09.11 | ₩37,641 | ₩37,641 | ₩36,806 | ₩36,951 | -1.83% | 8.7만 |
| 2026.08.31–2026.09.04 | ₩37,400 | ₩37,507 | ₩37,011 | ₩37,480 | +0.21% | 10.9만 |
| 2026.08.24–2026.08.28 | ₩37,561 | ₩37,722 | ₩37,333 | ₩37,373 | -0.50% | 24.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,494 |
| ₩37,708 |
| ₩37,494 |
| ₩37,655 |
| +0.43% |
| 16.4만 |
| 2026.08.10–2026.08.14 | ₩37,567 | ₩37,668 | ₩37,346 | ₩37,594 | +0.07% | 1.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,521 | ₩37,600 | ₩37,440 | ₩37,567 | +0.12% | 1.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,346 | ₩37,521 | ₩37,346 | ₩37,474 | +0.34% | 1.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,467 | ₩37,494 | ₩37,333 | ₩37,387 | -0.21% | 2.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,279 | ₩37,467 | ₩37,279 | ₩37,366 | +0.23% | 2.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,313 | ₩37,387 | ₩37,159 | ₩37,333 | +0.05% | 1.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,065 | ₩37,346 | ₩37,065 | ₩37,245 | +0.48% | 1.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,038 | ₩37,186 | ₩37,011 | ₩37,119 | +0.22% | 8.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,038 | ₩37,172 | ₩36,938 | ₩37,045 | +0.02% | 7.5천 |
|---|
| 2026.06.08–2026.06.12 | ₩36,690 | ₩37,011 | ₩36,589 | ₩36,931 | +0.66% | 1.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,717 | ₩36,919 | ₩36,616 | ₩36,656 | -0.16% | 9.2천 |
|---|
| 2026.05.26–2026.05.29 | ₩36,750 | ₩36,864 | ₩36,717 | ₩36,830 | +0.22% | 8.8천 |
|---|
| 2026.05.18–2026.05.22 | ₩36,415 | ₩36,717 | ₩36,167 | ₩36,636 | +0.61% | 2만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,583 | ₩36,583 | ₩36,207 | ₩36,368 | -0.59% | 1.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,328 | ₩36,545 | ₩36,221 | ₩36,475 | +0.41% | 1.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,234 | ₩36,382 | ₩36,006 | ₩36,321 | +0.24% | 4.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,154 | ₩36,174 | ₩35,966 | ₩36,143 | -0.03% | 3.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,470 | ₩36,167 | ₩35,470 | ₩36,140 | +1.89% | 4.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,807 | ₩35,604 | ₩34,680 | ₩35,450 | +1.85% | 8.8천 |
|---|
| 2026.03.30–2026.04.02 | ₩33,915 | ₩34,787 | ₩33,915 | ₩34,728 | +2.40% | 9.2천 |
|---|
| 2026.03.23–2026.03.27 | ₩34,492 | ₩34,707 | ₩34,117 | ₩34,117 | -1.09% | 2.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,532 | ₩34,680 | ₩34,023 | ₩34,023 | -1.47% | 1.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,372 | ₩34,908 | ₩34,144 | ₩34,224 | -0.43% | 4.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,149 | ₩35,256 | ₩34,519 | ₩34,523 | -1.78% | 5.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,283 | ₩35,390 | ₩34,934 | ₩35,137 | -0.41% | 3.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,189 | ₩35,336 | ₩34,975 | ₩35,236 | +0.13% | 2만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,149 | ₩35,497 | ₩34,983 | ₩35,129 | -0.06% | 5.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,109 | ₩35,283 | ₩34,707 | ₩35,257 | +0.42% | 1.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,122 | ₩35,470 | ₩34,881 | ₩34,975 | -0.42% | 3.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,934 | ₩35,433 | ₩34,934 | ₩35,149 | +0.61% | 9.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,948 | ₩35,256 | ₩34,934 | ₩35,176 | +0.65% | 7.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,479 | ₩34,972 | ₩34,465 | ₩34,968 | +1.42% | 13.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,465 | ₩34,465 | ₩34,184 | ₩34,354 | -0.32% | 8.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩34,465 | ₩34,626 | ₩34,385 | ₩34,460 | -0.02% | 2.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,452 | ₩34,452 | ₩34,037 | ₩34,331 | -0.35% | 26.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,358 | ₩34,680 | ₩34,090 | ₩34,358 | 0.00% | 3.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,822 | ₩34,305 | ₩33,822 | ₩34,144 | +0.95% | 2.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,139 | ₩34,034 | ₩33,139 | ₩34,034 | +2.70% | 9.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,139 | ₩33,380 | ₩32,670 | ₩33,174 | +0.11% | 2.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,675 | ₩33,781 | ₩32,897 | ₩33,265 | -1.22% | 2.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,688 | ₩34,104 | ₩33,152 | ₩33,527 | -0.48% | 5.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,184 | ₩34,184 | ₩33,695 | ₩33,795 | -1.14% | 3.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,876 | ₩34,090 | ₩33,487 | ₩34,010 | +0.40% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,581 | ₩33,996 | ₩33,474 | ₩33,616 | +0.10% | 8.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,809 | ₩33,809 | ₩33,239 | ₩33,239 | -1.68% | 9.9천 |
|---|