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 | ₩54,123 | ₩54,224 | ₩54,123 | ₩54,224 | +0.19% | 7.5천 |
| 2026.09.28–2026.10.02 | ₩54,050 | ₩54,177 | ₩54,050 | ₩54,170 | +0.22% | 14.5만 |
| 2026.09.21–2026.09.25 | ₩54,003 | ₩54,135 | ₩53,963 | ₩54,083 | +0.15% | 72.6만 |
| 2026.09.14–2026.09.18 | ₩53,845 | ₩54,016 | ₩53,829 | ₩54,003 | +0.29% | 1.4만 |
| 2026.09.08–2026.09.11 | ₩53,869 | ₩53,922 | ₩53,791 | ₩53,922 | +0.10% | 6.3천 |
| 2026.08.31–2026.09.04 | ₩53,815 | ₩54,016 | ₩53,742 | ₩53,929 | +0.21% | 8.1천 |
| 2026.08.24–2026.08.28 | ₩53,728 | ₩53,849 | ₩53,708 | ₩53,842 | +0.21% | 4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,742 |
| ₩53,601 |
| ₩53,695 |
| +0.05% |
| 9.3천 |
| 2026.08.10–2026.08.14 | ₩53,601 | ₩53,800 | ₩53,574 | ₩53,728 | +0.24% | 9.4천 |
|---|
| 2026.08.03–2026.08.07 | ₩53,413 | ₩53,669 | ₩53,406 | ₩53,621 | +0.39% | 5만 |
|---|
| 2026.07.27–2026.07.31 | ₩53,118 | ₩53,333 | ₩52,991 | ₩53,333 | +0.40% | 1.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩53,105 | ₩53,226 | ₩53,034 | ₩53,085 | -0.04% | 3.8천 |
|---|
| 2026.07.13–2026.07.17 | ₩53,065 | ₩53,319 | ₩53,065 | ₩53,092 | +0.05% | 1만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,092 | ₩53,239 | ₩52,931 | ₩53,179 | +0.16% | 9.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩52,770 | ₩53,035 | ₩52,770 | ₩52,946 | +0.33% | 23.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,837 | ₩53,319 | ₩52,596 | ₩52,609 | -0.43% | 161.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,850 | ₩52,904 | ₩52,664 | ₩52,845 | -0.01% | 5.4천 |
|---|
| 2026.06.08–2026.06.12 | ₩52,609 | ₩52,669 | ₩52,301 | ₩52,669 | +0.11% | 4.6천 |
|---|
| 2026.06.01–2026.06.05 | ₩52,636 | ₩52,824 | ₩52,556 | ₩52,556 | -0.15% | 4.7천 |
|---|
| 2026.05.26–2026.05.29 | ₩52,609 | ₩52,783 | ₩52,609 | ₩52,777 | +0.32% | 5.9천 |
|---|
| 2026.05.18–2026.05.22 | ₩52,422 | ₩52,596 | ₩52,343 | ₩52,542 | +0.23% | 6.3천 |
|---|
| 2026.05.11–2026.05.15 | ₩52,348 | ₩52,462 | ₩52,261 | ₩52,388 | +0.08% | 2.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩52,020 | ₩52,341 | ₩51,994 | ₩52,341 | +0.62% | 4.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩51,832 | ₩52,087 | ₩51,765 | ₩52,080 | +0.48% | 2.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩51,698 | ₩51,845 | ₩51,631 | ₩51,845 | +0.29% | 3.4천 |
|---|
| 2026.04.13–2026.04.17 | ₩51,015 | ₩51,872 | ₩51,015 | ₩51,805 | +1.55% | 7천 |
|---|
| 2026.04.06–2026.04.10 | ₩50,264 | ₩51,135 | ₩50,063 | ₩51,056 | +1.58% | 4.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩49,326 | ₩50,324 | ₩49,181 | ₩50,193 | +1.76% | 7천 |
|---|
| 2026.03.23–2026.03.27 | ₩50,291 | ₩50,291 | ₩49,239 | ₩49,255 | -2.06% | 8.6천 |
|---|
| 2026.03.16–2026.03.20 | ₩50,251 | ₩50,481 | ₩49,735 | ₩49,735 | -1.03% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩50,117 | ₩50,605 | ₩50,043 | ₩50,078 | -0.08% | 2.1천 |
|---|
| 2026.03.02–2026.03.06 | ₩50,787 | ₩50,874 | ₩50,377 | ₩50,377 | -0.81% | 3.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩50,653 | ₩51,033 | ₩50,599 | ₩50,859 | +0.41% | 1.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩50,532 | ₩50,905 | ₩50,452 | ₩50,905 | +0.74% | 5.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩50,974 | ₩51,015 | ₩50,575 | ₩50,645 | -0.65% | 7.6천 |
|---|
| 2026.02.02–2026.02.06 | ₩50,733 | ₩50,988 | ₩50,398 | ₩50,922 | +0.37% | 9.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩50,867 | ₩51,015 | ₩50,639 | ₩50,879 | +0.02% | 1.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩50,599 | ₩50,828 | ₩50,426 | ₩50,828 | +0.45% | 1.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩50,887 | ₩50,934 | ₩50,603 | ₩50,875 | -0.02% | 1.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩50,680 | ₩50,950 | ₩50,680 | ₩50,907 | +0.45% | 43.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩50,639 | ₩50,760 | ₩50,559 | ₩50,595 | -0.09% | 1.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩50,505 | ₩50,720 | ₩50,505 | ₩50,720 | +0.42% | 2.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩50,318 | ₩50,465 | ₩50,010 | ₩50,413 | +0.19% | 1.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩50,304 | ₩50,438 | ₩50,170 | ₩50,278 | -0.05% | 1.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩50,157 | ₩50,412 | ₩50,063 | ₩50,302 | +0.29% | 2.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,581 | ₩50,176 | ₩49,581 | ₩50,176 | +1.20% | 9.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩49,728 | ₩49,849 | ₩49,098 | ₩49,329 | -0.80% | 5.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩49,882 | ₩50,077 | ₩49,567 | ₩49,707 | -0.35% | 3.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,023 | ₩50,062 | ₩49,373 | ₩49,755 | -0.54% | 13.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩50,157 | ₩50,224 | ₩49,890 | ₩49,967 | -0.38% | 2.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,608 | ₩50,062 | ₩49,608 | ₩49,989 | +0.77% | 30.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩49,500 | ₩49,567 | ₩49,447 | ₩49,541 | +0.08% | 13.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩49,447 | ₩49,460 | ₩49,429 | ₩49,429 | -0.04% | 1.9천 |
|---|