FT Vest U.S. Equity Buffer ETF - March (FMAR)

FMAR
🏛️ 미국 →
46.31
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 46.26 46.31 46.21 46.31 0.0M
2025-09-25 46.17 46.23 46.13 46.22 0.0M
2025-09-24 46.32 46.32 46.18 46.30 0.0M
2025-09-23 46.33 46.33 46.19 46.25 0.2M
2025-09-22 46.31 46.35 46.27 46.34 0.0M
2025-09-19 46.35 46.37 46.26 46.32 0.0M
2025-09-18 46.29 46.29 46.25 46.25 0.0M
2025-09-17 46.19 46.30 46.13 46.21 0.0M
2025-09-16 46.20 46.21 46.17 46.19 0.0M
2025-09-15 46.21 46.26 46.20 46.21 0.0M
2025-09-12 46.17 46.22 46.17 46.22 0.0M
2025-09-11 46.19 46.23 46.15 46.16 0.0M
2025-09-10 46.09 46.13 46.04 46.05 0.0M
2025-09-09 46.03 46.04 45.99 46.03 0.0M
2025-09-08 46.07 46.07 45.97 46.00 0.0M
2025-09-05 46.01 46.06 45.87 45.93 0.0M
2025-09-04 45.85 45.95 45.84 45.95 0.0M
2025-09-03 45.75 45.82 45.73 45.80 0.0M
2025-09-02 45.60 45.71 45.57 45.71 0.0M
2025-08-29 45.80 45.84 45.80 45.82 0.0M
2025-08-28 45.86 45.97 45.85 45.92 0.0M
2025-08-27 45.77 45.91 45.77 45.85 0.5M
2025-08-26 45.75 45.85 45.73 45.84 0.0M
2025-08-25 45.83 45.84 45.73 45.73 0.5M
2025-08-22 45.55 45.85 45.55 45.82 0.0M
2025-08-21 45.54 45.59 45.47 45.50 0.0M
2025-08-20 45.59 45.64 45.45 45.64 0.1M
2025-08-19 45.70 45.70 45.60 45.62 0.0M
2025-08-18 45.70 45.74 45.70 45.73 0.0M
2025-08-15 45.74 45.76 45.72 45.72 0.0M
2025-08-14 45.70 45.79 45.69 45.79 0.0M
2025-08-13 45.75 45.75 45.68 45.73 0.0M
2025-08-12 45.57 45.69 45.55 45.66 0.0M
2025-08-11 45.54 45.60 45.52 45.52 0.0M
2025-08-08 45.43 45.58 45.43 45.53 0.0M
2025-08-07 45.54 45.54 45.31 45.44 0.0M
2025-08-06 45.34 45.43 45.34 45.42 0.0M
2025-08-05 45.37 45.37 45.21 45.27 0.1M
2025-08-04 45.15 45.38 45.15 45.37 0.0M
2025-08-01 45.00 45.15 44.97 45.06 0.0M
2025-07-31 45.50 45.55 45.31 45.38 0.0M
2025-07-30 45.43 45.49 45.31 45.37 0.0M
2025-07-29 45.53 45.53 45.37 45.39 0.0M
2025-07-28 45.45 45.46 45.39 45.44 0.0M
2025-07-25 45.35 45.44 45.34 45.41 0.0M
2025-07-24 45.32 45.39 45.30 45.30 0.0M
2025-07-23 45.17 45.32 45.17 45.32 0.1M
2025-07-22 45.16 45.19 45.06 45.17 0.0M
2025-07-21 45.17 45.26 45.13 45.14 0.0M
2025-07-18 45.11 45.12 45.06 45.11 0.0M
2025-07-17 44.98 45.13 44.98 45.05 0.0M
2025-07-16 44.90 45.00 44.90 44.95 0.0M
2025-07-15 45.15 45.15 44.94 44.95 0.0M
2025-07-14 44.94 45.05 44.92 44.98 0.0M
2025-07-11 44.90 45.01 44.90 44.98 0.0M
2025-07-10 44.99 45.10 44.98 44.99 0.0M
2025-07-09 44.99 45.02 44.88 44.95 0.0M
2025-07-08 44.85 44.93 44.82 44.82 0.0M
2025-07-07 44.87 44.91 44.74 44.85 0.0M
2025-07-03 44.87 45.03 44.87 44.98 0.0M
2025-07-02 44.81 44.90 44.78 44.85 0.0M
2025-07-01 44.74 44.84 44.73 44.81 0.0M
2025-06-30 44.77 44.84 44.66 44.84 0.0M
2025-06-27 44.59 44.77 44.56 44.66 0.0M
2025-06-26 44.60 44.65 44.54 44.63 0.0M
2025-06-25 44.42 44.48 44.37 44.48 0.0M
2025-06-24 44.33 44.48 44.30 44.46 0.0M
2025-06-23 44.01 44.16 43.82 44.16 0.0M
2025-06-20 44.11 44.11 43.83 43.90 0.0M
2025-06-18 44.03 44.09 43.91 43.96 0.0M
2025-06-17 44.07 44.07 43.87 43.87 0.0M
2025-06-16 44.09 44.20 44.03 44.07 0.0M
2025-06-13 43.87 44.06 43.78 43.80 0.0M
2025-06-12 44.03 44.15 44.03 44.15 0.0M
2025-06-11 44.16 44.19 43.99 44.07 0.0M
2025-06-10 43.98 44.12 43.97 44.08 0.0M
2025-06-09 44.00 44.04 43.92 43.95 0.0M
2025-06-06 44.01 44.01 43.92 43.98 0.0M
2025-06-05 43.85 43.98 43.66 43.69 0.0M
2025-06-04 43.86 43.93 43.82 43.88 0.0M
2025-06-03 43.70 43.85 43.70 43.83 0.0M
2025-06-02 43.50 43.67 43.49 43.67 0.0M
2025-05-30 43.48 43.54 43.30 43.54 0.0M
2025-05-29 43.57 43.58 43.46 43.53 0.0M
2025-05-28 43.58 43.61 43.45 43.45 0.0M
2025-05-27 43.50 43.60 43.50 43.55 0.0M
2025-05-23 43.00 43.18 42.96 43.02 0.1M
2025-05-22 43.29 43.39 43.18 43.25 0.0M
2025-05-21 43.57 43.66 43.21 43.23 0.1M
2025-05-20 43.59 43.72 43.55 43.69 0.0M
2025-05-19 43.59 43.74 43.55 43.71 0.0M
2025-05-16 43.65 43.69 43.56 43.65 0.0M
2025-05-15 43.29 43.58 43.29 43.48 0.0M
2025-05-14 43.50 43.50 43.39 43.47 0.0M
2025-05-13 43.34 43.52 43.34 43.47 0.0M
2025-05-12 43.15 43.22 42.96 43.19 0.0M
2025-05-09 42.47 42.47 42.34 42.41 0.0M
2025-05-08 42.30 42.60 42.28 42.41 0.0M
2025-05-07 42.18 42.30 41.98 42.26 0.0M
2025-05-06 42.09 42.22 41.98 42.13 0.0M
2025-05-05 42.33 42.48 42.27 42.33 0.0M
2025-05-02 42.40 42.53 42.27 42.50 0.0M
2025-05-01 42.20 42.37 42.07 42.11 0.0M
2025-04-30 41.46 41.94 41.29 41.94 0.0M
2025-04-29 41.72 41.98 41.72 41.94 0.0M
2025-04-28 41.81 41.85 41.46 41.80 0.0M
2025-04-25 41.58 41.79 41.40 41.79 0.1M
2025-04-24 41.19 41.55 41.19 41.55 0.0M
2025-04-23 41.28 41.33 40.89 41.02 0.2M
2025-04-22 40.28 40.62 40.27 40.55 0.0M
2025-04-21 40.18 40.28 39.49 39.82 0.0M
2025-04-17 40.48 40.74 40.44 40.48 0.0M
2025-04-16 40.68 40.82 40.14 40.38 0.0M
2025-04-15 41.30 41.35 41.03 41.15 0.0M
2025-04-14 41.19 41.35 40.83 41.06 0.0M
2025-04-11 40.24 40.88 40.10 40.75 0.0M
2025-04-10 40.82 40.82 39.65 40.22 0.1M
2025-04-09 38.86 41.48 38.66 41.42 1.2M
2025-04-08 40.32 40.32 38.55 38.96 0.0M
2025-04-07 38.41 40.40 38.13 39.37 0.1M
2025-04-04 40.21 40.30 39.32 39.39 0.0M
2025-04-03 41.66 41.66 41.10 41.10 0.1M
2025-04-02 42.22 42.60 42.17 42.49 0.1M
2025-04-01 42.17 42.37 41.98 42.31 0.1M
2025-03-31 41.72 42.26 41.63 42.20 0.1M
2025-03-28 42.47 42.47 42.02 42.07 0.0M
2025-03-27 42.61 42.73 42.48 42.59 0.0M
2025-03-26 42.92 42.93 42.56 42.66 0.1M
2025-03-25 42.95 42.96 42.83 42.92 0.1M
2025-03-24 42.71 42.92 42.71 42.89 0.2M
2025-03-21 42.04 42.50 41.96 42.44 1.2M
2025-03-20 42.24 42.74 42.24 42.45 0.0M
2025-03-19 42.18 42.72 42.18 42.49 0.0M
2025-03-18 42.38 42.38 41.92 42.05 0.1M
2025-03-17 42.13 42.67 42.13 42.53 0.0M
2025-03-14 41.67 42.21 41.66 42.21 0.0M
2025-03-13 41.93 41.93 41.22 41.35 0.0M
2025-03-12 42.23 42.23 41.66 41.98 0.1M
2025-03-11 41.99 42.21 41.46 41.83 0.1M
2025-03-10 42.61 42.61 41.81 42.09 0.0M
2025-03-07 42.89 43.16 42.53 43.16 0.1M
2025-03-06 43.06 43.27 42.79 42.85 0.0M
2025-03-05 43.18 43.65 42.95 43.49 0.0M
2025-03-04 43.30 43.57 42.95 43.14 0.0M
2025-03-03 44.09 44.09 43.31 43.48 0.0M
2025-02-28 43.55 43.99 43.45 43.99 0.0M
2025-02-27 43.91 44.05 43.59 43.59 0.0M
2025-02-26 44.05 44.20 43.88 44.00 0.1M
2025-02-25 44.07 44.07 43.82 43.96 0.0M
2025-02-24 44.23 44.26 44.06 44.11 0.1M
2025-02-21 44.48 44.48 44.17 44.19 0.0M
2025-02-20 44.40 44.45 44.38 44.43 0.0M
2025-02-19 44.55 44.55 44.39 44.46 0.0M
2025-02-18 44.21 44.52 44.21 44.43 0.0M
2025-02-14 44.33 44.43 44.33 44.39 0.0M
2025-02-13 44.21 44.37 44.21 44.37 0.0M
2025-02-12 44.08 44.26 44.06 44.21 0.0M
2025-02-11 44.14 44.26 44.14 44.24 0.0M
2025-02-10 44.14 44.27 44.14 44.19 0.0M
2025-02-07 44.22 44.22 44.02 44.07 0.0M
2025-02-06 44.16 44.21 44.12 44.20 0.0M
2025-02-05 43.96 44.18 43.96 44.08 0.0M
2025-02-04 43.91 44.08 43.90 44.04 0.0M
2025-02-03 43.68 43.95 43.62 43.88 0.0M
2025-01-31 44.19 44.22 44.00 44.03 0.0M
2025-01-30 44.05 44.10 44.02 44.10 0.0M
2025-01-29 44.08 44.08 43.94 44.00 0.0M
2025-01-28 43.88 44.09 43.88 44.06 0.0M
2025-01-27 43.87 43.93 43.75 43.93 0.1M
2025-01-24 44.10 44.22 44.09 44.10 0.0M
2025-01-23 44.05 44.14 44.00 44.11 0.1M
2025-01-22 44.02 44.13 44.02 44.04 0.0M
2025-01-21 43.87 44.01 43.84 43.96 0.0M
2025-01-17 43.75 43.89 43.73 43.76 0.0M
2025-01-16 43.65 43.72 43.57 43.63 0.0M
2025-01-15 43.54 43.70 43.51 43.66 0.0M
2025-01-14 43.24 43.27 42.99 43.16 0.0M
2025-01-13 42.91 43.14 42.87 43.14 0.0M
2025-01-10 43.19 43.20 42.96 43.07 0.1M
2025-01-08 43.29 43.47 43.22 43.37 0.0M
2025-01-07 43.65 43.67 43.31 43.41 0.0M
2025-01-06 43.65 43.72 43.56 43.60 0.0M
2025-01-03 43.34 43.53 43.33 43.45 0.2M
2025-01-02 43.37 43.37 43.03 43.21 0.0M