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
2022-12-30 31.21 31.37 31.16 31.36 0.0M
2022-12-29 31.20 31.42 31.20 31.41 0.0M
2022-12-28 31.30 31.30 31.01 31.01 0.0M
2022-12-27 31.29 31.32 31.17 31.24 0.0M
2022-12-23 31.10 31.33 31.10 31.33 0.0M
2022-12-22 31.27 31.27 30.89 31.17 0.0M
2022-12-21 31.33 31.54 31.31 31.48 1.0M
2022-12-20 31.03 31.26 31.03 31.18 0.1M
2022-12-19 31.23 31.23 31.03 31.11 0.1M
2022-12-16 31.31 31.37 31.15 31.30 0.0M
2022-12-15 31.75 31.75 31.39 31.45 0.0M
2022-12-14 32.13 32.16 31.86 31.91 0.0M
2022-12-13 32.29 32.29 31.90 31.99 0.0M
2022-12-12 31.61 31.82 31.61 31.81 0.0M
2022-12-09 31.69 31.77 31.59 31.59 0.0M
2022-12-08 31.68 31.72 31.59 31.67 0.0M
2022-12-07 31.51 31.61 31.50 31.56 0.0M
2022-12-06 31.87 31.87 31.46 31.60 0.0M
2022-12-05 31.97 31.99 31.80 31.84 0.0M
2022-12-02 31.99 32.13 31.99 32.13 0.0M
2022-12-01 32.19 32.22 32.09 32.14 0.0M
2022-11-30 31.64 32.13 31.54 32.13 0.0M
2022-11-29 31.62 31.65 31.52 31.60 0.0M
2022-11-28 31.83 31.83 31.61 31.61 0.0M
2022-11-25 31.97 31.97 31.89 31.91 0.0M
2022-11-23 31.71 31.93 31.71 31.84 0.5M
2022-11-22 31.62 31.81 31.62 31.80 0.0M
2022-11-21 31.48 31.57 31.48 31.53 0.0M
2022-11-18 31.65 31.65 31.47 31.59 0.0M
2022-11-17 31.35 31.46 31.35 31.46 0.0M
2022-11-16 31.56 31.59 31.54 31.55 0.0M
2022-11-15 31.84 31.84 31.58 31.66 0.0M
2022-11-14 31.65 31.79 31.55 31.55 0.0M
2022-11-11 31.58 31.71 31.53 31.71 0.0M
2022-11-10 31.26 31.50 31.14 31.50 0.1M
2022-11-09 30.73 30.80 30.45 30.45 0.0M
2022-11-08 30.84 31.05 30.68 30.89 0.0M
2022-11-07 30.66 30.80 30.59 30.80 0.0M
2022-11-04 30.64 30.69 30.21 30.54 0.0M
2022-11-03 30.18 30.41 30.18 30.26 0.0M
2022-11-02 30.94 31.06 30.43 30.43 0.0M
2022-11-01 30.92 31.02 30.92 31.00 0.0M
2022-10-31 31.00 31.09 30.92 31.05 0.0M
2022-10-28 30.68 31.18 30.68 31.15 0.0M
2022-10-27 30.88 30.93 30.67 30.69 0.0M
2022-10-26 31.04 31.04 30.77 30.77 0.8M
2022-10-25 30.63 30.90 30.62 30.90 0.0M
2022-10-24 30.48 30.60 30.45 30.55 0.0M
2022-10-21 29.85 30.35 29.85 30.35 0.0M
2022-10-20 30.02 30.02 29.86 29.86 0.0M
2022-10-19 30.11 30.11 29.85 30.00 0.0M
2022-10-18 30.41 30.41 30.09 30.12 0.0M
2022-10-17 29.84 29.93 29.84 29.92 0.0M
2022-10-14 30.00 30.01 29.36 29.36 0.0M
2022-10-13 28.90 29.89 28.90 29.88 0.0M
2022-10-12 29.39 29.47 29.34 29.35 0.0M
2022-10-11 29.38 29.67 29.29 29.39 0.0M
2022-10-10 29.70 29.70 29.43 29.54 0.0M
2022-10-07 29.84 29.88 29.59 29.66 0.0M
2022-10-06 30.52 30.52 30.26 30.28 0.0M
2022-10-05 30.37 30.53 30.17 30.45 0.1M
2022-10-04 30.36 30.49 30.36 30.49 0.0M
2022-10-03 29.58 30.03 29.52 29.90 0.0M
2022-09-30 29.63 29.81 29.35 29.37 0.0M
2022-09-29 29.88 29.88 29.48 29.66 0.0M
2022-09-28 29.76 30.11 29.76 30.11 0.0M
2022-09-27 29.85 29.85 29.58 29.66 0.0M
2022-09-26 30.00 30.00 29.69 29.76 0.0M
2022-09-23 29.87 29.90 29.79 29.90 0.0M
2022-09-22 30.27 30.32 30.23 30.30 0.0M
2022-09-21 30.93 30.93 30.44 30.44 1.1M
2022-09-20 30.78 30.88 30.64 30.80 0.0M
2022-09-19 30.84 31.02 30.80 31.02 0.0M
2022-09-16 30.79 30.87 30.69 30.87 0.0M
2022-09-15 31.17 31.24 30.97 31.01 0.0M
2022-09-14 31.26 31.26 31.09 31.20 0.0M
2022-09-13 31.67 31.68 31.17 31.17 0.0M
2022-09-12 32.10 32.11 32.03 32.06 0.0M
2022-09-09 31.81 31.91 31.81 31.87 0.0M
2022-09-08 31.51 31.54 31.48 31.54 0.0M
2022-09-07 31.15 31.39 31.15 31.39 0.0M
2022-09-06 30.97 31.01 30.95 31.01 0.0M
2022-09-02 31.57 31.58 31.10 31.10 0.0M
2022-09-01 31.11 31.28 30.98 31.28 0.0M
2022-08-31 31.45 31.45 31.23 31.23 0.0M
2022-08-30 31.67 31.69 31.31 31.37 0.0M
2022-08-29 31.62 31.73 31.51 31.58 0.1M
2022-08-26 32.46 32.46 31.76 31.76 0.0M
2022-08-25 32.23 32.46 32.23 32.46 0.0M
2022-08-24 32.11 32.23 32.11 32.20 0.4M
2022-08-23 32.15 32.24 32.11 32.11 0.0M
2022-08-22 32.24 32.27 32.13 32.15 0.0M
2022-08-19 32.68 32.68 32.59 32.64 0.0M
2022-08-18 32.84 32.94 32.84 32.89 0.1M
2022-08-17 32.88 32.92 32.76 32.85 0.0M
2022-08-16 32.87 33.03 32.85 32.99 0.1M
2022-08-15 32.84 32.96 32.84 32.96 0.0M
2022-08-12 32.61 32.86 32.58 32.85 0.0M
2022-08-11 32.60 32.73 32.47 32.52 0.0M
2022-08-10 32.31 32.49 32.30 32.49 0.0M
2022-08-09 32.00 32.08 31.96 32.04 0.0M
2022-08-08 32.30 32.30 32.13 32.16 0.0M
2022-08-05 32.01 32.16 32.01 32.15 0.0M
2022-08-04 32.11 32.22 32.09 32.17 0.0M
2022-08-03 32.10 32.27 32.10 32.22 0.0M
2022-08-02 31.91 32.10 31.83 31.87 0.0M
2022-08-01 32.11 32.11 32.00 32.03 0.0M
2022-07-29 31.87 32.13 31.87 32.08 0.0M
2022-07-28 31.65 31.75 31.65 31.75 0.0M
2022-07-27 31.26 31.53 31.26 31.53 0.0M
2022-07-26 31.08 31.08 30.94 30.98 0.0M
2022-07-25 31.19 31.26 31.12 31.20 0.0M
2022-07-22 31.35 31.35 31.07 31.16 0.0M
2022-07-21 31.05 31.34 31.05 31.34 0.0M
2022-07-20 30.99 31.24 30.99 31.17 1.1M
2022-07-19 30.73 31.02 30.73 31.02 0.0M
2022-07-18 30.74 30.74 30.44 30.46 0.0M
2022-07-15 30.40 30.59 30.40 30.58 0.0M
2022-07-14 30.08 30.25 29.99 30.25 0.0M
2022-07-13 30.06 30.39 30.06 30.33 0.0M
2022-07-12 30.59 30.60 30.33 30.40 0.0M
2022-07-11 30.63 30.63 30.56 30.56 0.0M
2022-07-08 30.76 30.88 30.76 30.83 0.0M
2022-07-07 30.70 30.85 30.70 30.85 0.0M
2022-07-06 30.50 30.61 30.37 30.48 0.0M
2022-07-05 30.08 30.42 29.96 30.42 0.0M
2022-07-01 30.17 30.39 30.17 30.39 0.0M
2022-06-30 30.16 30.31 30.01 30.14 0.0M
2022-06-29 30.30 30.41 30.27 30.34 0.0M
2022-06-28 31.04 31.05 30.35 30.35 0.0M
2022-06-27 30.78 30.92 30.74 30.80 0.0M
2022-06-24 30.49 30.84 30.49 30.84 0.0M
2022-06-23 30.20 30.21 29.97 30.17 1.1M
2022-06-22 29.84 30.22 29.82 30.01 0.0M
2022-06-21 29.99 30.12 29.98 30.02 0.0M
2022-06-17 29.64 29.68 29.43 29.52 0.0M
2022-06-16 29.81 29.81 29.37 29.47 0.0M
2022-06-15 30.04 30.19 30.00 30.12 0.0M
2022-06-14 30.04 30.04 29.68 29.84 0.0M
2022-06-13 30.28 30.28 29.86 29.89 0.0M
2022-06-10 30.96 30.96 30.75 30.80 0.0M
2022-06-09 31.86 31.87 31.43 31.43 0.0M
2022-06-08 32.06 32.11 31.86 31.95 0.0M
2022-06-07 31.78 32.18 31.78 32.17 0.0M
2022-06-06 32.14 32.14 31.89 31.99 0.0M
2022-06-03 32.03 32.04 31.88 31.88 0.0M
2022-06-02 31.74 32.26 31.74 32.26 0.0M
2022-06-01 31.80 31.98 31.78 31.86 0.0M
2022-05-31 31.99 32.11 31.88 32.03 0.0M
2022-05-27 31.84 32.15 31.84 32.15 0.0M
2022-05-26 31.30 31.67 31.30 31.60 0.0M
2022-05-25 30.97 31.25 30.95 31.21 0.1M
2022-05-24 30.67 31.04 30.60 30.99 0.0M
2022-05-23 30.92 31.16 30.81 31.16 0.0M
2022-05-20 30.85 30.85 30.30 30.72 0.0M
2022-05-19 30.80 30.95 30.61 30.63 0.0M
2022-05-18 31.38 31.38 30.80 30.87 0.1M
2022-05-17 31.50 31.72 31.45 31.72 0.0M
2022-05-16 31.22 31.47 31.21 31.26 0.0M
2022-05-13 31.25 31.40 31.25 31.36 0.0M
2022-05-12 30.72 30.83 30.54 30.79 0.0M
2022-05-11 31.21 31.41 30.86 30.86 0.0M
2022-05-10 31.45 31.45 30.97 31.13 0.1M
2022-05-09 31.49 31.50 31.07 31.12 0.0M
2022-05-06 31.87 32.01 31.56 31.87 0.1M
2022-05-05 32.59 32.60 31.75 31.89 0.1M
2022-05-04 32.02 32.80 32.02 32.72 0.0M
2022-05-03 31.98 32.24 31.98 32.08 0.0M
2022-05-02 31.76 32.02 31.50 32.02 0.1M
2022-04-29 32.44 32.49 31.82 31.82 0.0M
2022-04-28 32.29 32.74 32.22 32.70 0.0M
2022-04-27 32.09 32.44 32.09 32.21 0.1M
2022-04-26 32.62 32.62 32.11 32.16 0.0M
2022-04-25 32.39 32.80 32.27 32.78 0.4M
2022-04-22 33.19 33.19 32.59 32.59 0.0M
2022-04-21 33.78 33.80 33.22 33.24 0.1M
2022-04-20 33.68 33.69 33.49 33.59 0.0M
2022-04-19 33.28 33.62 33.28 33.56 0.0M
2022-04-18 33.23 33.32 33.14 33.23 0.0M
2022-04-14 33.47 33.49 33.20 33.28 0.0M
2022-04-13 33.22 33.55 33.22 33.52 0.1M
2022-04-12 33.45 33.52 33.18 33.22 0.0M
2022-04-11 33.57 33.57 33.21 33.29 0.1M
2022-04-08 33.69 33.80 33.57 33.66 0.2M
2022-04-07 33.58 33.80 33.48 33.74 0.1M
2022-04-06 33.66 33.69 33.48 33.63 0.1M
2022-04-05 34.08 34.12 33.79 33.83 0.1M
2022-04-04 33.91 34.11 33.91 34.11 0.1M
2022-04-01 33.94 33.94 33.77 33.87 0.1M
2022-03-31 34.17 34.17 33.88 33.88 0.1M
2022-03-30 34.36 34.36 34.09 34.18 0.1M
2022-03-29 34.27 34.32 34.10 34.27 0.1M
2022-03-28 33.93 34.05 33.80 34.05 0.1M
2022-03-25 33.85 33.93 33.75 33.93 0.1M
2022-03-24 33.56 33.79 33.51 33.79 0.1M
2022-03-23 33.69 33.77 33.54 33.57 1.0M
2022-03-22 33.63 33.85 33.63 33.77 0.1M
2022-03-21 33.57 33.66 33.37 33.55 0.8M
2022-03-18 33.15 33.70 33.07 33.57 0.4M
2022-03-17 32.66 33.11 32.64 33.11 0.1M
2022-03-16 32.39 32.71 32.08 32.71 0.1M
2022-03-15 31.71 32.11 31.58 32.07 0.0M
2022-03-14 31.70 31.92 31.45 31.45 0.0M
2022-03-11 32.28 32.28 31.66 31.66 0.0M
2022-03-10 31.91 32.08 31.79 32.08 0.0M
2022-03-09 32.02 32.28 31.98 32.16 0.0M
2022-03-08 31.71 31.99 31.48 31.51 0.0M
2022-03-07 32.33 32.33 31.74 31.74 0.0M
2022-03-04 32.35 32.43 32.30 32.43 0.0M
2022-03-03 32.78 32.78 32.57 32.57 0.0M
2022-03-02 32.44 32.69 32.40 32.68 0.0M
2022-03-01 32.56 32.56 32.15 32.21 0.0M
2022-02-28 32.44 32.62 32.44 32.56 0.0M
2022-02-25 32.27 32.64 32.27 32.64 0.0M
2022-02-24 31.33 32.12 31.33 32.12 0.4M
2022-02-23 32.26 32.30 31.79 31.79 0.0M
2022-02-22 32.34 32.49 32.12 32.23 0.0M
2022-02-18 32.47 32.48 32.32 32.36 0.0M
2022-02-17 32.64 32.71 32.56 32.56 0.0M
2022-02-16 32.74 32.88 32.72 32.87 0.0M
2022-02-15 32.82 32.82 32.82 32.82 0.0M
2022-02-14 32.60 32.60 32.40 32.49 0.0M
2022-02-11 32.91 32.92 32.58 32.60 0.0M
2022-02-10 33.14 33.18 32.90 32.90 0.0M
2022-02-09 33.15 33.16 33.09 33.13 0.0M
2022-02-08 32.83 32.98 32.83 32.98 0.0M
2022-02-07 32.89 32.91 32.79 32.79 0.0M
2022-02-04 32.81 32.97 32.70 32.87 0.0M
2022-02-03 32.87 32.93 32.77 32.80 0.0M
2022-02-02 33.01 33.09 32.97 33.09 0.0M
2022-02-01 32.93 32.93 32.93 32.93 0.0M
2022-01-31 32.58 32.84 32.58 32.84 0.0M
2022-01-28 32.06 32.60 32.06 32.60 0.0M
2022-01-27 32.47 32.47 32.17 32.17 0.0M
2022-01-26 32.47 32.49 32.12 32.27 0.4M
2022-01-25 32.10 32.32 32.02 32.17 0.0M
2022-01-24 32.03 32.36 31.67 32.36 0.0M
2022-01-21 32.53 32.54 32.39 32.42 0.0M
2022-01-20 32.98 32.99 32.66 32.66 0.0M
2022-01-19 32.94 32.94 32.83 32.83 0.0M
2022-01-18 32.95 32.95 32.85 32.85 0.0M
2022-01-14 33.01 33.09 32.96 33.09 0.4M
2022-01-13 33.18 33.18 33.06 33.06 0.0M
2022-01-12 33.18 33.20 33.17 33.20 0.0M
2022-01-11 33.12 33.17 33.11 33.17 0.0M
2022-01-10 33.03 33.08 32.90 33.08 0.0M
2022-01-07 33.01 33.11 33.01 33.01 0.0M
2022-01-06 33.06 33.11 33.06 33.07 0.0M
2022-01-05 33.19 33.24 33.07 33.10 0.0M
2022-01-04 33.19 33.25 33.18 33.20 0.0M
2022-01-03 33.24 33.24 33.19 33.21 0.0M