FT Vest U.S. Equity Buffer ETF - February (FFEB)

FFEB
🏛️ 미국 →
54.93
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 54.75 54.93 54.75 54.93 0.0M
2025-09-25 54.57 54.78 54.57 54.76 0.1M
2025-09-24 54.89 54.89 54.73 54.86 0.4M
2025-09-23 55.00 55.03 54.81 54.87 0.1M
2025-09-22 54.93 55.05 54.91 55.05 0.0M
2025-09-19 55.00 55.00 54.84 54.97 0.0M
2025-09-18 54.86 54.87 54.81 54.85 0.0M
2025-09-17 54.74 54.75 54.53 54.69 0.0M
2025-09-16 54.77 54.77 54.67 54.73 0.0M
2025-09-15 54.75 54.79 54.70 54.74 0.0M
2025-09-12 54.62 54.72 54.61 54.66 0.0M
2025-09-11 54.63 54.69 54.60 54.67 0.0M
2025-09-10 54.47 54.53 54.37 54.47 0.0M
2025-09-09 54.32 54.35 54.24 54.35 0.0M
2025-09-08 54.19 54.35 54.19 54.27 0.0M
2025-09-05 54.32 54.34 54.02 54.13 0.0M
2025-09-04 53.98 54.23 53.98 54.23 0.0M
2025-09-03 53.88 53.94 53.81 53.94 0.0M
2025-09-02 53.55 53.77 53.49 53.76 0.0M
2025-08-29 54.11 54.11 53.93 53.96 0.0M
2025-08-28 54.06 54.19 54.04 54.18 0.0M
2025-08-27 53.93 54.09 53.93 54.06 0.1M
2025-08-26 53.80 53.99 53.80 53.97 0.0M
2025-08-25 53.88 53.98 53.84 53.84 0.0M
2025-08-22 53.59 54.03 53.59 53.97 0.1M
2025-08-21 53.48 53.55 53.37 53.44 0.0M
2025-08-20 53.60 53.65 53.35 53.65 0.0M
2025-08-19 53.82 53.83 53.61 53.66 0.0M
2025-08-18 53.80 53.91 53.80 53.85 0.0M
2025-08-15 53.90 53.92 53.79 53.83 0.0M
2025-08-14 53.85 53.98 53.82 53.94 0.0M
2025-08-13 53.87 53.93 53.81 53.91 0.0M
2025-08-12 53.55 53.80 53.55 53.80 0.0M
2025-08-11 53.52 53.61 53.42 53.42 0.0M
2025-08-08 53.42 53.60 53.42 53.53 0.0M
2025-08-07 53.48 53.48 53.10 53.24 0.0M
2025-08-06 53.10 53.33 53.09 53.30 0.0M
2025-08-05 53.12 53.15 52.98 53.05 0.0M
2025-08-04 52.86 53.20 52.86 53.18 0.0M
2025-08-01 52.69 52.83 52.59 52.70 0.0M
2025-07-31 53.54 53.58 53.17 53.17 0.0M
2025-07-30 53.36 53.49 53.17 53.28 0.0M
2025-07-29 53.47 53.48 53.33 53.34 0.0M
2025-07-28 53.50 53.50 53.35 53.43 0.0M
2025-07-25 53.34 53.47 53.30 53.43 0.0M
2025-07-24 53.28 53.37 53.23 53.23 0.0M
2025-07-23 53.09 53.24 53.01 53.24 0.0M
2025-07-22 52.95 53.03 52.86 53.01 0.0M
2025-07-21 53.05 53.14 52.95 52.97 0.0M
2025-07-18 52.94 52.97 52.84 52.86 0.0M
2025-07-17 52.69 52.96 52.67 52.89 0.0M
2025-07-16 52.63 52.73 52.49 52.73 0.0M
2025-07-15 52.97 52.97 52.64 52.65 0.0M
2025-07-14 52.63 52.76 52.63 52.72 0.0M
2025-07-11 52.60 52.75 52.60 52.70 0.0M
2025-07-10 52.63 52.88 52.63 52.81 0.0M
2025-07-09 52.68 52.69 52.52 52.66 0.0M
2025-07-08 52.59 52.60 52.47 52.47 0.0M
2025-07-07 52.73 52.73 52.40 52.53 0.0M
2025-07-03 52.62 52.81 52.62 52.75 0.0M
2025-07-02 52.41 52.51 52.39 52.44 0.0M
2025-07-01 52.30 52.42 52.26 52.41 0.0M
2025-06-30 52.26 52.41 52.24 52.41 0.0M
2025-06-27 52.14 52.31 52.00 52.19 0.0M
2025-06-26 51.91 52.12 51.90 52.10 0.0M
2025-06-25 51.89 51.89 51.73 51.86 0.4M
2025-06-24 51.61 51.88 51.61 51.82 0.0M
2025-06-23 51.13 51.45 50.95 51.45 0.0M
2025-06-20 51.34 51.34 50.99 50.99 0.0M
2025-06-18 51.20 51.36 51.11 51.16 0.0M
2025-06-17 51.36 51.36 51.08 51.10 0.0M
2025-06-16 51.33 51.55 51.33 51.37 0.0M
2025-06-13 51.19 51.36 51.04 51.04 0.0M
2025-06-12 51.29 51.50 51.29 51.50 0.0M
2025-06-11 51.41 51.52 51.24 51.28 0.0M
2025-06-10 51.27 51.39 51.26 51.39 0.0M
2025-06-09 51.25 51.35 51.19 51.25 0.0M
2025-06-06 51.24 51.27 51.13 51.17 0.0M
2025-06-05 51.18 51.19 50.79 50.82 0.0M
2025-06-04 51.10 51.16 50.98 51.02 0.0M
2025-06-03 50.84 51.10 50.84 51.08 0.0M
2025-06-02 50.66 50.86 50.44 50.86 0.0M
2025-05-30 50.53 50.78 50.41 50.72 0.2M
2025-05-29 50.73 50.76 50.51 50.69 0.0M
2025-05-28 50.80 50.82 50.48 50.48 0.0M
2025-05-27 50.39 50.75 50.39 50.69 0.0M
2025-05-23 49.96 50.14 49.86 50.05 0.0M
2025-05-22 50.26 50.46 50.21 50.28 0.0M
2025-05-21 50.51 50.81 50.24 50.28 0.2M
2025-05-20 50.78 50.90 50.73 50.86 0.1M
2025-05-19 50.48 50.99 50.48 50.88 0.0M
2025-05-16 50.74 50.93 50.66 50.85 0.0M
2025-05-15 50.34 50.75 50.34 50.62 0.0M
2025-05-14 50.49 50.57 50.44 50.48 0.0M
2025-05-13 50.48 50.61 50.46 50.54 0.0M
2025-05-12 50.01 50.27 49.96 50.27 0.0M
2025-05-09 49.30 49.30 49.10 49.19 0.0M
2025-05-08 49.06 49.45 49.03 49.19 0.0M
2025-05-07 48.78 49.02 48.67 49.01 0.0M
2025-05-06 48.92 49.14 48.73 48.81 0.0M
2025-05-05 49.10 49.30 48.96 49.11 0.0M
2025-05-02 49.08 49.35 49.01 49.25 0.0M
2025-05-01 48.90 49.06 48.78 48.80 0.0M
2025-04-30 47.79 48.61 47.79 48.61 0.0M
2025-04-29 48.19 48.63 48.19 48.59 0.0M
2025-04-28 48.36 48.45 48.05 48.40 0.0M
2025-04-25 48.06 48.35 47.95 48.28 0.0M
2025-04-24 47.56 48.12 47.56 48.10 0.0M
2025-04-23 47.75 47.93 47.31 47.38 0.0M
2025-04-22 46.50 46.95 46.50 46.91 0.0M
2025-04-21 46.44 46.44 45.72 46.05 0.0M
2025-04-17 46.82 47.17 46.67 46.79 0.0M
2025-04-16 47.20 47.37 46.39 46.71 0.0M
2025-04-15 47.65 47.81 47.45 47.55 0.0M
2025-04-14 47.99 47.99 47.26 47.62 0.0M
2025-04-11 46.73 47.26 46.34 47.17 0.0M
2025-04-10 47.03 47.10 45.75 46.54 0.0M
2025-04-09 44.70 47.93 44.70 47.93 0.0M
2025-04-08 46.44 46.72 44.49 44.91 0.0M
2025-04-07 44.61 46.48 44.61 45.39 0.0M
2025-04-04 46.50 46.53 45.51 45.51 0.0M
2025-04-03 47.81 48.05 47.49 47.49 0.0M
2025-04-02 48.52 49.30 48.52 49.16 0.0M
2025-04-01 48.73 49.06 48.64 48.93 0.0M
2025-03-31 48.30 48.83 48.14 48.79 0.0M
2025-03-28 49.20 49.26 48.60 48.62 0.0M
2025-03-27 49.25 49.57 49.25 49.38 0.0M
2025-03-26 49.88 49.88 49.32 49.49 0.8M
2025-03-25 49.68 49.91 49.68 49.85 0.5M
2025-03-24 49.50 49.78 49.50 49.78 0.0M
2025-03-21 48.75 49.14 48.75 49.11 0.0M
2025-03-20 48.95 49.41 48.95 49.08 0.0M
2025-03-19 48.90 49.42 48.90 49.19 0.0M
2025-03-18 48.90 48.92 48.77 48.82 0.0M
2025-03-17 49.11 49.38 48.96 49.21 0.0M
2025-03-14 48.50 48.97 48.50 48.97 0.0M
2025-03-13 48.60 48.68 48.18 48.22 0.0M
2025-03-12 48.91 48.92 48.43 48.76 0.0M
2025-03-11 48.73 48.84 48.26 48.47 0.1M
2025-03-10 49.22 49.24 48.53 48.73 0.0M
2025-03-07 49.37 49.86 49.13 49.65 0.1M
2025-03-06 49.63 49.90 49.28 49.49 0.2M
2025-03-05 49.77 50.18 49.52 50.09 0.1M
2025-03-04 49.92 50.25 49.44 49.73 0.1M
2025-03-03 50.72 50.81 49.91 50.14 0.1M
2025-02-28 50.15 50.72 50.03 50.72 0.0M
2025-02-27 50.87 50.90 50.17 50.21 0.2M
2025-02-26 50.84 50.98 50.57 50.72 0.2M
2025-02-25 50.90 50.90 50.44 50.67 0.1M
2025-02-24 51.10 51.14 50.77 50.85 0.4M
2025-02-21 50.98 51.00 50.89 50.97 0.4M
2025-02-20 50.96 50.96 50.88 50.92 0.0M
2025-02-19 50.86 50.94 50.86 50.91 0.0M
2025-02-18 50.77 50.94 50.77 50.89 0.0M
2025-02-14 50.92 50.94 50.82 50.90 0.0M
2025-02-13 50.88 50.89 50.79 50.84 0.0M
2025-02-12 50.70 50.88 50.70 50.82 0.0M
2025-02-11 50.79 50.85 50.75 50.78 0.0M
2025-02-10 50.75 50.85 50.74 50.79 0.0M
2025-02-07 50.79 50.82 50.68 50.73 0.0M
2025-02-06 50.71 50.78 50.69 50.76 0.0M
2025-02-05 50.68 50.72 50.60 50.69 0.0M
2025-02-04 50.62 50.68 50.52 50.64 0.0M
2025-02-03 50.32 50.56 50.31 50.50 0.0M
2025-01-31 50.58 50.73 50.58 50.58 0.0M
2025-01-30 50.56 50.70 50.56 50.64 0.0M
2025-01-29 50.63 50.63 50.51 50.54 0.0M
2025-01-28 50.41 50.62 50.41 50.55 0.0M
2025-01-27 50.40 50.48 50.35 50.43 0.0M
2025-01-24 50.60 50.64 50.56 50.62 0.0M
2025-01-23 50.54 50.64 50.54 50.57 0.0M
2025-01-22 50.52 50.63 50.52 50.56 0.0M
2025-01-21 50.43 50.55 50.42 50.50 0.0M
2025-01-17 50.33 50.42 50.33 50.37 0.0M
2025-01-16 50.24 50.31 50.22 50.24 0.0M
2025-01-15 50.06 50.29 50.06 50.28 0.0M
2025-01-14 49.83 49.88 49.67 49.80 0.0M
2025-01-13 49.46 49.79 49.46 49.75 0.0M
2025-01-10 49.92 49.92 49.62 49.71 0.2M
2025-01-08 49.90 50.00 49.81 49.95 0.0M
2025-01-07 50.18 50.18 49.91 49.95 0.0M
2025-01-06 50.13 50.23 50.07 50.11 0.0M
2025-01-03 49.84 50.07 49.84 50.02 0.0M
2025-01-02 49.90 49.92 49.61 49.74 0.1M