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
2022-12-30 35.45 35.57 35.36 35.57 0.0M
2022-12-29 35.55 35.65 35.55 35.58 0.0M
2022-12-28 35.60 35.60 35.24 35.27 0.0M
2022-12-27 35.45 35.53 35.45 35.51 0.0M
2022-12-23 35.49 35.55 35.46 35.55 0.0M
2022-12-22 35.41 35.41 35.07 35.37 0.1M
2022-12-21 35.69 35.76 35.68 35.70 0.9M
2022-12-20 35.28 35.49 35.28 35.39 0.0M
2022-12-19 35.48 35.48 35.24 35.36 0.0M
2022-12-16 35.50 35.54 35.32 35.51 0.1M
2022-12-15 35.63 35.67 35.62 35.67 0.0M
2022-12-14 36.36 36.39 36.14 36.14 0.0M
2022-12-13 36.42 36.45 36.04 36.15 0.0M
2022-12-12 35.71 36.00 35.71 36.00 0.0M
2022-12-09 35.84 35.96 35.77 35.79 0.0M
2022-12-08 35.88 35.92 35.77 35.86 0.0M
2022-12-07 35.81 35.81 35.65 35.73 0.0M
2022-12-06 35.98 35.98 35.62 35.76 0.0M
2022-12-05 36.30 36.30 35.95 36.09 0.0M
2022-12-02 36.25 36.40 36.24 36.37 0.0M
2022-12-01 36.35 36.41 36.27 36.36 0.0M
2022-11-30 35.78 36.34 35.70 36.34 0.0M
2022-11-29 35.77 35.82 35.73 35.77 0.0M
2022-11-28 35.90 35.93 35.79 35.81 0.0M
2022-11-25 36.11 36.11 36.08 36.10 0.0M
2022-11-23 36.06 36.17 35.99 36.07 0.0M
2022-11-22 35.87 35.99 35.86 35.99 0.0M
2022-11-21 35.67 35.77 35.67 35.71 0.0M
2022-11-18 35.78 35.82 35.64 35.78 0.0M
2022-11-17 35.46 35.67 35.46 35.65 0.0M
2022-11-16 35.87 35.87 35.74 35.74 0.0M
2022-11-15 36.01 36.02 35.79 35.86 0.0M
2022-11-14 35.94 35.94 35.71 35.71 0.0M
2022-11-11 35.70 35.89 35.67 35.87 0.0M
2022-11-10 35.45 35.74 35.43 35.73 0.0M
2022-11-09 34.88 34.92 34.55 34.55 0.0M
2022-11-08 34.96 35.13 34.84 35.00 0.0M
2022-11-07 34.71 34.88 34.69 34.88 0.0M
2022-11-04 34.50 34.79 34.41 34.65 0.0M
2022-11-03 34.26 34.51 34.26 34.36 0.0M
2022-11-02 34.98 35.02 34.58 34.58 0.0M
2022-11-01 35.15 35.16 35.05 35.12 0.0M
2022-10-31 35.17 35.24 35.16 35.17 0.0M
2022-10-28 34.94 35.31 34.92 35.31 0.0M
2022-10-27 35.04 35.04 34.74 34.79 0.0M
2022-10-26 34.87 35.06 34.87 34.91 0.0M
2022-10-25 34.88 35.04 34.88 35.04 0.0M
2022-10-24 34.62 34.75 34.47 34.67 0.0M
2022-10-21 33.87 34.43 33.86 34.42 0.0M
2022-10-20 34.02 34.25 33.87 33.93 0.0M
2022-10-19 34.21 34.21 34.02 34.06 0.0M
2022-10-18 34.48 34.48 34.03 34.23 0.0M
2022-10-17 33.89 34.04 33.87 33.95 0.0M
2022-10-14 34.12 34.12 33.37 33.37 0.0M
2022-10-13 32.85 33.96 32.85 33.87 0.0M
2022-10-12 33.36 33.47 33.29 33.29 0.0M
2022-10-11 33.33 33.67 33.23 33.32 0.0M
2022-10-10 33.72 33.72 33.42 33.55 0.1M
2022-10-07 33.93 33.94 33.66 33.67 0.0M
2022-10-06 34.36 34.58 34.29 34.32 0.0M
2022-10-05 34.29 34.64 34.23 34.53 0.1M
2022-10-04 34.58 34.59 34.48 34.59 0.0M
2022-10-03 33.53 34.08 33.53 33.91 0.0M
2022-09-30 33.68 33.90 33.36 33.41 0.2M
2022-09-29 33.59 33.77 33.48 33.64 0.1M
2022-09-28 33.73 34.24 33.73 34.18 0.2M
2022-09-27 34.07 34.07 33.53 33.69 0.0M
2022-09-26 33.91 34.11 33.70 33.75 0.0M
2022-09-23 34.04 34.05 33.68 34.04 0.0M
2022-09-22 34.44 34.49 34.34 34.46 0.0M
2022-09-21 35.04 35.10 34.54 34.59 1.0M
2022-09-20 34.90 35.01 34.77 34.93 0.1M
2022-09-19 34.82 35.20 34.82 35.20 0.0M
2022-09-16 34.85 35.01 34.82 35.01 0.0M
2022-09-15 35.28 35.47 35.13 35.17 0.0M
2022-09-14 35.28 35.45 35.26 35.37 0.0M
2022-09-13 35.66 35.80 35.29 35.29 0.0M
2022-09-12 36.18 36.37 36.18 36.35 0.0M
2022-09-09 36.01 36.17 35.96 36.10 0.0M
2022-09-08 35.36 35.70 35.36 35.70 0.0M
2022-09-07 35.35 35.59 35.35 35.54 0.0M
2022-09-06 35.24 35.36 35.05 35.15 0.0M
2022-09-02 35.79 35.79 35.22 35.22 0.0M
2022-09-01 35.30 35.45 35.07 35.45 0.0M
2022-08-31 35.60 35.62 35.38 35.38 0.0M
2022-08-30 35.84 35.89 35.46 35.56 0.0M
2022-08-29 35.83 35.97 35.78 35.78 0.1M
2022-08-26 36.62 36.78 36.00 36.00 0.0M
2022-08-25 36.55 36.79 36.54 36.79 0.0M
2022-08-24 36.43 36.54 36.42 36.49 1.0M
2022-08-23 36.27 36.55 36.27 36.44 0.0M
2022-08-22 36.59 36.59 36.42 36.44 0.0M
2022-08-19 37.14 37.14 36.90 36.98 0.0M
2022-08-18 37.21 37.35 37.20 37.28 0.0M
2022-08-17 37.24 37.37 37.15 37.22 0.1M
2022-08-16 37.30 37.45 37.24 37.39 0.1M
2022-08-15 37.22 37.38 37.14 37.35 0.2M
2022-08-12 36.89 37.19 36.89 37.19 0.0M
2022-08-11 36.95 37.07 36.76 36.77 0.0M
2022-08-10 36.67 36.79 36.67 36.79 0.0M
2022-08-09 36.31 36.32 36.23 36.27 0.0M
2022-08-08 36.63 36.63 36.32 36.43 0.0M
2022-08-05 36.27 36.41 36.27 36.40 0.0M
2022-08-04 36.46 36.48 36.39 36.46 0.0M
2022-08-03 36.34 36.52 36.34 36.49 0.0M
2022-08-02 36.13 36.35 36.09 36.09 0.0M
2022-08-01 36.34 36.34 36.25 36.25 0.0M
2022-07-29 36.03 36.42 36.03 36.30 0.0M
2022-07-28 35.64 35.99 35.64 35.98 0.0M
2022-07-27 35.36 35.72 35.32 35.72 0.0M
2022-07-26 35.23 35.23 35.08 35.10 0.0M
2022-07-25 35.31 35.35 35.25 35.35 0.0M
2022-07-22 35.53 35.57 35.18 35.31 0.0M
2022-07-21 35.21 35.51 35.16 35.51 0.0M
2022-07-20 35.11 35.35 35.11 35.32 0.0M
2022-07-19 34.72 35.13 34.71 35.13 0.0M
2022-07-18 34.92 34.92 34.44 34.50 0.0M
2022-07-15 34.49 34.68 34.49 34.68 0.0M
2022-07-14 33.90 34.27 33.88 34.27 0.0M
2022-07-13 34.15 34.45 34.06 34.36 0.0M
2022-07-12 34.71 34.71 34.39 34.45 0.0M
2022-07-11 34.68 34.76 34.56 34.59 0.1M
2022-07-08 34.88 35.00 34.79 34.95 0.0M
2022-07-07 34.83 34.98 34.81 34.98 0.0M
2022-07-06 34.50 34.66 34.50 34.52 0.0M
2022-07-05 34.05 34.48 34.02 34.48 0.0M
2022-07-01 34.17 34.47 34.01 34.41 0.0M
2022-06-30 34.00 34.40 33.98 34.15 0.0M
2022-06-29 34.30 34.41 34.27 34.34 0.0M
2022-06-28 34.88 34.97 34.38 34.47 0.0M
2022-06-27 34.94 35.00 34.84 34.88 0.0M
2022-06-24 34.68 34.90 34.68 34.90 0.0M
2022-06-23 34.14 34.23 33.94 34.20 1.1M
2022-06-22 33.88 34.18 33.88 34.02 0.0M
2022-06-21 33.81 34.13 33.81 34.02 0.0M
2022-06-17 33.41 33.62 33.28 33.46 0.0M
2022-06-16 33.72 33.72 33.30 33.37 0.0M
2022-06-15 34.09 34.39 33.79 34.25 0.1M
2022-06-14 33.84 33.93 33.75 33.86 0.0M
2022-06-13 34.17 34.26 33.81 33.85 0.0M
2022-06-10 35.25 35.25 34.88 34.91 0.0M
2022-06-09 36.08 36.08 35.55 35.55 0.0M
2022-06-08 36.33 36.41 36.09 36.20 0.0M
2022-06-07 36.31 36.40 36.10 36.38 0.0M
2022-06-06 36.27 36.28 36.14 36.23 0.0M
2022-06-03 36.22 36.22 36.06 36.15 0.0M
2022-06-02 35.99 36.48 35.98 36.48 0.0M
2022-06-01 36.06 36.23 35.89 36.10 0.0M
2022-05-31 36.09 36.44 36.04 36.24 0.0M
2022-05-27 35.87 36.34 35.87 36.34 0.0M
2022-05-26 35.32 35.87 35.32 35.84 0.0M
2022-05-25 34.84 35.44 34.84 35.24 0.9M
2022-05-24 34.91 35.13 34.67 35.02 0.1M
2022-05-23 34.99 35.29 34.92 35.20 0.0M
2022-05-20 35.01 35.03 34.27 34.81 0.1M
2022-05-19 34.80 35.07 34.68 34.82 0.0M
2022-05-18 35.60 35.60 34.82 34.90 0.1M
2022-05-17 35.77 35.96 35.68 35.91 0.0M
2022-05-16 35.37 35.65 35.30 35.43 0.0M
2022-05-13 35.19 35.62 35.19 35.49 0.0M
2022-05-12 34.81 35.05 34.45 34.85 0.0M
2022-05-11 35.32 35.51 34.95 34.98 0.0M
2022-05-10 35.58 35.60 35.10 35.33 0.0M
2022-05-09 35.75 35.75 35.22 35.23 0.0M
2022-05-06 36.00 36.25 35.72 36.01 0.1M
2022-05-05 36.53 36.53 35.94 36.11 0.0M
2022-05-04 36.29 37.15 36.19 37.14 0.0M
2022-05-03 36.33 36.43 36.23 36.35 0.0M
2022-05-02 36.00 36.26 35.68 36.20 0.0M
2022-04-29 36.76 36.77 36.02 36.02 0.0M
2022-04-28 36.55 36.98 36.39 36.92 0.0M
2022-04-27 36.59 36.65 36.35 36.35 0.0M
2022-04-26 36.86 36.86 36.35 36.35 0.0M
2022-04-25 36.65 37.01 36.46 37.01 0.0M
2022-04-22 37.30 37.31 36.88 36.88 0.0M
2022-04-21 38.16 38.20 37.53 37.55 0.0M
2022-04-20 37.93 38.00 37.83 37.92 0.0M
2022-04-19 37.84 37.92 37.83 37.92 0.0M
2022-04-18 37.55 37.66 37.41 37.50 0.0M
2022-04-14 37.83 37.83 37.50 37.50 0.0M
2022-04-13 37.56 37.84 37.56 37.84 0.0M
2022-04-12 37.80 37.82 37.47 37.60 0.0M
2022-04-11 37.74 37.74 37.56 37.56 0.0M
2022-04-08 38.05 38.14 37.95 37.95 0.0M
2022-04-07 37.91 38.13 37.78 38.07 0.0M
2022-04-06 37.79 37.99 37.79 37.95 0.0M
2022-04-05 38.42 38.42 38.09 38.15 0.0M
2022-04-04 38.23 38.39 38.23 38.39 0.0M
2022-04-01 38.18 38.25 38.07 38.18 0.0M
2022-03-31 38.39 38.45 38.20 38.21 0.0M
2022-03-30 38.44 38.57 38.37 38.47 0.0M
2022-03-29 38.50 38.59 38.38 38.53 0.1M
2022-03-28 38.22 38.33 38.07 38.32 0.0M
2022-03-25 38.23 38.27 38.05 38.27 0.0M
2022-03-24 38.00 38.18 37.91 38.18 0.0M
2022-03-23 37.96 38.06 37.67 37.67 0.5M
2022-03-22 38.04 38.17 38.00 38.13 0.0M
2022-03-21 37.98 37.99 37.74 37.82 0.0M
2022-03-18 37.55 37.93 37.50 37.85 0.1M
2022-03-17 37.23 37.63 37.23 37.57 0.0M
2022-03-16 37.05 37.27 36.77 37.22 0.0M
2022-03-15 36.31 36.81 36.31 36.79 0.0M
2022-03-14 36.53 36.63 36.20 36.28 0.1M
2022-03-11 36.99 36.99 36.42 36.42 0.0M
2022-03-10 36.62 36.80 36.47 36.71 0.1M
2022-03-09 36.64 36.99 36.61 36.87 0.1M
2022-03-08 36.43 36.81 36.17 36.22 0.1M
2022-03-07 37.02 37.02 36.32 36.32 0.1M
2022-03-04 37.15 37.19 36.89 37.12 0.0M
2022-03-03 37.51 37.51 37.17 37.30 0.0M
2022-03-02 37.00 37.54 37.00 37.44 0.1M
2022-03-01 37.33 37.40 36.92 37.04 0.1M
2022-02-28 37.22 37.48 37.12 37.39 0.1M
2022-02-25 37.07 37.53 36.97 37.47 0.3M
2022-02-24 35.91 36.95 35.91 36.92 0.8M
2022-02-23 37.22 37.26 36.58 36.62 0.1M
2022-02-22 37.22 37.37 36.85 37.06 0.3M
2022-02-18 37.64 37.71 37.11 37.37 0.5M
2022-02-17 38.10 38.15 37.58 37.66 0.1M
2022-02-16 38.06 38.49 38.02 38.37 0.0M
2022-02-15 38.13 38.23 38.01 38.22 0.0M
2022-02-14 37.75 37.79 37.48 37.72 0.0M
2022-02-11 38.32 38.37 37.71 37.85 0.1M
2022-02-10 38.54 38.65 38.20 38.28 0.1M
2022-02-09 38.60 38.65 38.52 38.64 0.0M
2022-02-08 38.08 38.39 38.02 38.35 0.0M
2022-02-07 38.08 38.22 38.06 38.06 0.0M
2022-02-04 38.05 38.27 37.86 38.15 0.0M
2022-02-03 38.10 38.29 37.90 38.00 0.0M
2022-02-02 38.40 38.51 38.24 38.45 0.0M
2022-02-01 38.06 38.29 38.05 38.29 0.0M
2022-01-31 37.51 38.16 37.51 38.07 0.0M
2022-01-28 36.85 37.59 36.78 37.59 0.0M
2022-01-27 37.43 37.53 36.92 36.94 0.0M
2022-01-26 37.64 37.65 36.97 37.06 0.0M
2022-01-25 36.92 37.32 36.85 37.12 0.6M
2022-01-24 36.94 37.41 36.38 37.41 0.0M
2022-01-21 37.69 37.69 37.36 37.40 0.0M
2022-01-20 38.14 38.26 37.73 37.78 0.1M
2022-01-19 38.25 38.25 37.97 38.00 0.0M
2022-01-18 38.19 38.22 38.11 38.11 0.0M
2022-01-14 38.35 38.36 38.30 38.36 0.0M
2022-01-13 38.49 38.49 38.35 38.35 0.0M
2022-01-12 38.50 38.56 38.46 38.51 0.0M
2022-01-11 38.32 38.53 38.32 38.48 0.0M
2022-01-10 38.23 38.43 38.12 38.43 0.0M
2022-01-07 38.32 38.35 38.31 38.33 0.0M
2022-01-06 38.32 38.42 38.32 38.37 0.0M
2022-01-05 38.55 38.56 38.39 38.39 0.0M
2022-01-04 38.56 38.56 38.52 38.55 0.0M
2022-01-03 38.50 38.56 38.45 38.51 0.0M