시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - October 과거 주가
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - October · XOCT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Enhance & Moderate Buffer ETF - October · XOCT · 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 | ₩54,159 | ₩54,260 | ₩54,159 | ₩54,260 | +0.19% | 7.5천 |
| 2026.09.28–2026.10.02 | ₩54,085 | ₩54,213 | ₩54,085 | ₩54,206 | +0.22% | 14.5만 |
| 2026.09.21–2026.09.25 | ₩54,038 | ₩54,171 | ₩53,998 | ₩54,119 | +0.15% | 72.6만 |
| 2026.09.14–2026.09.18 | ₩53,880 | ₩54,052 | ₩53,864 | ₩54,038 | +0.29% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩53,904 | ₩53,958 | ₩53,826 | ₩53,958 | +0.10% | 6.3천 |
| 2026.08.31–2026.09.04 | ₩53,851 | ₩54,052 | ₩53,777 | ₩53,965 | +0.21% | 8.1천 |
| 2026.08.24–2026.08.28 | ₩53,763 | ₩53,884 | ₩53,743 | ₩53,877 | +0.21% | 4천 |
| 2026.08.17–2026.08.21 | ₩53,703 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,777 |
| ₩53,636 |
| ₩53,730 |
| +0.05% |
| 9.3천 |
| 2026.08.10–2026.08.14 | ₩53,636 | ₩53,836 | ₩53,609 | ₩53,763 | +0.24% | 9.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,448 | ₩53,704 | ₩53,442 | ₩53,656 | +0.39% | 5만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,153 | ₩53,368 | ₩53,026 | ₩53,368 | +0.40% | 1.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩53,140 | ₩53,261 | ₩53,069 | ₩53,120 | -0.04% | 3.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩53,100 | ₩53,354 | ₩53,100 | ₩53,126 | +0.05% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,126 | ₩53,274 | ₩52,966 | ₩53,214 | +0.16% | 9.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩52,805 | ₩53,070 | ₩52,805 | ₩52,980 | +0.33% | 23.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,872 | ₩53,354 | ₩52,630 | ₩52,644 | -0.43% | 161.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,885 | ₩52,939 | ₩52,699 | ₩52,880 | -0.01% | 5.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩52,644 | ₩52,704 | ₩52,335 | ₩52,704 | +0.11% | 4.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩52,671 | ₩52,858 | ₩52,590 | ₩52,590 | -0.15% | 4.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩52,644 | ₩52,818 | ₩52,644 | ₩52,811 | +0.32% | 5.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩52,456 | ₩52,630 | ₩52,377 | ₩52,577 | +0.23% | 6.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩52,382 | ₩52,496 | ₩52,295 | ₩52,422 | +0.08% | 2.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,054 | ₩52,376 | ₩52,028 | ₩52,376 | +0.62% | 4.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩51,866 | ₩52,121 | ₩51,799 | ₩52,114 | +0.48% | 2.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩51,732 | ₩51,879 | ₩51,665 | ₩51,879 | +0.29% | 3.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩51,048 | ₩51,906 | ₩51,048 | ₩51,839 | +1.55% | 7천 |
|---|
| 2026.04.06–2026.04.10 | ₩50,297 | ₩51,169 | ₩50,096 | ₩51,090 | +1.58% | 4.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,359 | ₩50,357 | ₩49,214 | ₩50,226 | +1.76% | 7천 |
|---|
| 2026.03.23–2026.03.27 | ₩50,324 | ₩50,324 | ₩49,271 | ₩49,287 | -2.06% | 8.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩50,284 | ₩50,514 | ₩49,768 | ₩49,768 | -1.03% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,150 | ₩50,638 | ₩50,076 | ₩50,111 | -0.08% | 2.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩50,820 | ₩50,907 | ₩50,410 | ₩50,410 | -0.81% | 3.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩50,686 | ₩51,067 | ₩50,632 | ₩50,893 | +0.41% | 1.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,565 | ₩50,938 | ₩50,485 | ₩50,938 | +0.74% | 5.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩51,008 | ₩51,048 | ₩50,608 | ₩50,678 | -0.65% | 7.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩50,766 | ₩51,021 | ₩50,431 | ₩50,956 | +0.37% | 9.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩50,901 | ₩51,048 | ₩50,673 | ₩50,913 | +0.02% | 1.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,632 | ₩50,862 | ₩50,459 | ₩50,862 | +0.45% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,921 | ₩50,968 | ₩50,636 | ₩50,909 | -0.02% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,713 | ₩50,984 | ₩50,713 | ₩50,941 | +0.45% | 43.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,673 | ₩50,793 | ₩50,592 | ₩50,628 | -0.09% | 1.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,539 | ₩50,753 | ₩50,539 | ₩50,753 | +0.42% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,351 | ₩50,498 | ₩50,042 | ₩50,446 | +0.19% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,337 | ₩50,471 | ₩50,203 | ₩50,311 | -0.05% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,190 | ₩50,445 | ₩50,096 | ₩50,335 | +0.29% | 2.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,613 | ₩50,209 | ₩49,613 | ₩50,209 | +1.20% | 9.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩49,761 | ₩49,881 | ₩49,131 | ₩49,361 | -0.80% | 5.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,915 | ₩50,109 | ₩49,600 | ₩49,739 | -0.35% | 3.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,056 | ₩50,095 | ₩49,405 | ₩49,788 | -0.54% | 13.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,190 | ₩50,257 | ₩49,923 | ₩49,999 | -0.38% | 2.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,640 | ₩50,095 | ₩49,640 | ₩50,022 | +0.77% | 30.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,533 | ₩49,600 | ₩49,479 | ₩49,573 | +0.08% | 13.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,479 | ₩49,493 | ₩49,462 | ₩49,462 | -0.04% | 1.9천 |
|---|