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 | ₩54,166 | ₩54,266 | ₩54,166 | ₩54,266 | +0.19% | 7.5천 |
| 2026.09.28–2026.10.02 | ₩54,092 | ₩54,219 | ₩54,092 | ₩54,213 | +0.22% | 14.5만 |
| 2026.09.21–2026.09.25 | ₩54,045 | ₩54,178 | ₩54,005 | ₩54,126 | +0.15% | 72.6만 |
| 2026.09.14–2026.09.18 | ₩53,887 | ₩54,059 | ₩53,871 | ₩54,045 | +0.29% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩53,911 | ₩53,965 | ₩53,833 | ₩53,965 | +0.10% | 6.3천 |
| 2026.08.31–2026.09.04 | ₩53,857 | ₩54,059 | ₩53,784 | ₩53,971 | +0.21% | 8.1천 |
| 2026.08.24–2026.08.28 | ₩53,770 | ₩53,891 | ₩53,750 | ₩53,884 | +0.21% | 4천 |
| 2026.08.17–2026.08.21 | ₩53,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,784 |
| ₩53,643 |
| ₩53,737 |
| +0.05% |
| 9.3천 |
| 2026.08.10–2026.08.14 | ₩53,643 | ₩53,843 | ₩53,616 | ₩53,770 | +0.24% | 9.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,455 | ₩53,711 | ₩53,448 | ₩53,663 | +0.39% | 5만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,160 | ₩53,375 | ₩53,033 | ₩53,375 | +0.40% | 1.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩53,147 | ₩53,267 | ₩53,076 | ₩53,126 | -0.04% | 3.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩53,106 | ₩53,361 | ₩53,106 | ₩53,133 | +0.05% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,133 | ₩53,281 | ₩52,972 | ₩53,220 | +0.16% | 9.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩52,811 | ₩53,077 | ₩52,811 | ₩52,987 | +0.33% | 23.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,878 | ₩53,361 | ₩52,637 | ₩52,650 | -0.43% | 161.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,892 | ₩52,945 | ₩52,705 | ₩52,886 | -0.01% | 5.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩52,650 | ₩52,711 | ₩52,342 | ₩52,711 | +0.11% | 4.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩52,677 | ₩52,865 | ₩52,597 | ₩52,597 | -0.15% | 4.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩52,650 | ₩52,825 | ₩52,650 | ₩52,818 | +0.32% | 5.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩52,463 | ₩52,637 | ₩52,384 | ₩52,583 | +0.23% | 6.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩52,389 | ₩52,503 | ₩52,302 | ₩52,429 | +0.08% | 2.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,060 | ₩52,382 | ₩52,035 | ₩52,382 | +0.62% | 4.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩51,873 | ₩52,127 | ₩51,806 | ₩52,121 | +0.48% | 2.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩51,738 | ₩51,886 | ₩51,671 | ₩51,886 | +0.29% | 3.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩51,055 | ₩51,913 | ₩51,055 | ₩51,846 | +1.55% | 7천 |
|---|
| 2026.04.06–2026.04.10 | ₩50,304 | ₩51,175 | ₩50,102 | ₩51,096 | +1.58% | 4.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,365 | ₩50,364 | ₩49,220 | ₩50,232 | +1.76% | 7천 |
|---|
| 2026.03.23–2026.03.27 | ₩50,330 | ₩50,330 | ₩49,278 | ₩49,294 | -2.06% | 8.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩50,290 | ₩50,521 | ₩49,774 | ₩49,774 | -1.03% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,156 | ₩50,644 | ₩50,082 | ₩50,117 | -0.08% | 2.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩50,827 | ₩50,914 | ₩50,416 | ₩50,416 | -0.81% | 3.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩50,692 | ₩51,073 | ₩50,639 | ₩50,899 | +0.41% | 1.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,572 | ₩50,945 | ₩50,491 | ₩50,945 | +0.74% | 5.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩51,014 | ₩51,055 | ₩50,615 | ₩50,684 | -0.65% | 7.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩50,773 | ₩51,028 | ₩50,438 | ₩50,962 | +0.37% | 9.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩50,907 | ₩51,055 | ₩50,679 | ₩50,919 | +0.02% | 1.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,639 | ₩50,868 | ₩50,466 | ₩50,868 | +0.45% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,927 | ₩50,974 | ₩50,643 | ₩50,915 | -0.02% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,719 | ₩50,990 | ₩50,719 | ₩50,947 | +0.45% | 43.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,679 | ₩50,800 | ₩50,599 | ₩50,635 | -0.09% | 1.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,545 | ₩50,759 | ₩50,545 | ₩50,759 | +0.42% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,357 | ₩50,505 | ₩50,049 | ₩50,452 | +0.19% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,344 | ₩50,478 | ₩50,210 | ₩50,317 | -0.05% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,196 | ₩50,451 | ₩50,102 | ₩50,341 | +0.29% | 2.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,620 | ₩50,215 | ₩49,620 | ₩50,215 | +1.20% | 9.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩49,767 | ₩49,888 | ₩49,137 | ₩49,367 | -0.80% | 5.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,921 | ₩50,116 | ₩49,606 | ₩49,746 | -0.35% | 3.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,062 | ₩50,101 | ₩49,412 | ₩49,794 | -0.54% | 13.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,196 | ₩50,263 | ₩49,929 | ₩50,006 | -0.38% | 2.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,646 | ₩50,101 | ₩49,646 | ₩50,029 | +0.77% | 30.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,539 | ₩49,606 | ₩49,485 | ₩49,579 | +0.08% | 13.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,485 | ₩49,499 | ₩49,468 | ₩49,468 | -0.04% | 1.9천 |
|---|