FT Vest U.S. Equity Buffer ETF - October (FOCT)

FOCT
🏛️ 미국 →
47.30
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 32.90 33.01 32.80 33.01 0.0M
2022-12-29 33.03 33.14 32.96 33.07 0.0M
2022-12-28 33.06 33.08 32.69 32.71 0.1M
2022-12-27 33.01 33.07 32.87 32.99 0.0M
2022-12-23 32.83 33.04 32.78 33.02 0.0M
2022-12-22 33.12 33.12 32.53 32.93 0.0M
2022-12-21 33.03 33.30 33.03 33.24 0.1M
2022-12-20 32.78 32.96 32.78 32.92 0.0M
2022-12-19 33.08 33.08 32.75 32.83 0.1M
2022-12-16 33.34 33.36 32.87 33.11 0.0M
2022-12-15 33.68 33.68 33.20 33.28 0.0M
2022-12-14 34.15 34.27 33.81 33.90 0.0M
2022-12-13 34.58 34.58 33.96 34.06 0.2M
2022-12-12 33.55 33.87 33.55 33.87 0.0M
2022-12-09 33.72 33.77 33.57 33.57 0.0M
2022-12-08 33.69 33.74 33.58 33.71 0.0M
2022-12-07 33.47 33.66 33.47 33.49 0.0M
2022-12-06 33.85 33.85 33.41 33.53 0.0M
2022-12-05 34.15 34.15 33.80 33.87 0.0M
2022-12-02 34.10 34.28 34.10 34.25 0.1M
2022-12-01 34.27 34.32 34.14 34.27 0.1M
2022-11-30 33.61 34.27 33.50 34.26 0.0M
2022-11-29 33.63 33.69 33.49 33.58 0.0M
2022-11-28 33.75 33.84 33.56 33.65 0.0M
2022-11-25 33.98 34.02 33.94 33.96 0.0M
2022-11-23 33.79 34.00 33.79 33.93 0.1M
2022-11-22 33.64 33.80 33.53 33.79 0.0M
2022-11-21 33.52 33.54 33.39 33.50 0.0M
2022-11-18 33.66 33.66 33.38 33.59 0.0M
2022-11-17 33.25 33.45 33.22 33.42 0.0M
2022-11-16 33.59 33.63 33.46 33.49 0.0M
2022-11-15 33.75 33.87 33.47 33.67 0.0M
2022-11-14 33.63 33.76 33.49 33.49 0.1M
2022-11-11 33.51 33.67 33.35 33.61 0.2M
2022-11-10 33.06 33.44 32.98 33.39 0.2M
2022-11-09 32.48 32.59 32.17 32.22 0.1M
2022-11-08 32.64 32.85 32.41 32.67 0.6M
2022-11-07 32.42 32.58 32.28 32.57 0.1M
2022-11-04 32.43 32.48 31.96 32.34 0.1M
2022-11-03 32.02 32.17 31.89 32.00 0.2M
2022-11-02 32.77 33.00 32.21 32.21 0.2M
2022-11-01 33.04 33.10 32.73 32.83 0.1M
2022-10-31 32.86 32.98 32.81 32.89 0.2M
2022-10-28 32.45 33.03 32.45 33.02 0.2M
2022-10-27 32.67 32.76 32.48 32.51 0.3M
2022-10-26 32.58 32.90 32.52 32.64 2.5M
2022-10-25 32.40 32.93 32.38 32.73 0.2M
2022-10-24 32.34 32.48 32.05 32.35 1.4M
2022-10-21 31.48 32.22 31.31 32.18 0.7M
2022-10-20 31.70 31.99 31.40 31.49 0.1M
2022-10-19 31.79 31.87 31.56 31.68 0.0M
2022-10-18 32.26 32.26 31.67 31.87 0.0M
2022-10-17 31.34 31.68 31.33 31.57 0.0M
2022-10-14 31.70 31.70 30.84 30.84 0.0M
2022-10-13 30.25 31.57 30.25 31.53 0.0M
2022-10-12 30.93 30.99 30.80 30.80 0.0M
2022-10-11 30.94 31.26 30.85 30.87 0.0M
2022-10-10 31.26 31.26 30.89 31.14 0.0M
2022-10-07 31.77 31.77 31.14 31.25 0.0M
2022-10-06 32.25 32.25 32.06 32.09 0.0M
2022-10-05 32.11 32.42 31.98 32.28 0.0M
2022-10-04 31.90 32.35 31.90 32.32 0.0M
2022-10-03 31.35 31.64 31.32 31.57 0.0M
2022-09-30 31.31 31.31 30.84 30.84 0.0M
2022-09-29 31.08 31.29 30.99 31.22 0.0M
2022-09-28 31.31 31.91 31.31 31.82 0.0M
2022-09-27 31.51 31.53 31.07 31.26 0.0M
2022-09-26 31.53 31.61 31.28 31.35 0.0M
2022-09-23 31.62 31.62 31.28 31.50 0.0M
2022-09-22 32.01 32.19 31.92 32.02 0.1M
2022-09-21 32.67 32.85 32.28 32.28 1.1M
2022-09-20 32.58 32.65 32.44 32.59 0.1M
2022-09-19 32.67 32.85 32.67 32.85 0.0M
2022-09-16 32.47 32.65 32.46 32.65 0.0M
2022-09-15 33.01 33.01 32.79 32.79 0.0M
2022-09-14 32.94 32.96 32.77 32.96 0.0M
2022-09-13 33.23 33.23 32.90 32.90 0.0M
2022-09-12 33.58 33.61 33.55 33.59 0.0M
2022-09-09 33.43 33.51 33.41 33.43 0.0M
2022-09-08 33.15 33.20 32.98 33.20 0.0M
2022-09-07 33.03 33.08 32.99 33.08 0.0M
2022-09-06 32.85 32.85 32.70 32.70 0.0M
2022-09-02 33.13 33.13 32.76 32.76 0.0M
2022-09-01 32.82 32.92 32.74 32.92 0.0M
2022-08-31 32.96 33.03 32.91 32.91 0.0M
2022-08-30 32.92 33.00 32.92 32.96 0.0M
2022-08-29 33.14 33.25 33.07 33.08 0.0M
2022-08-26 33.39 33.39 33.24 33.24 0.0M
2022-08-25 33.57 33.74 33.56 33.74 0.0M
2022-08-24 33.48 33.54 33.47 33.54 0.0M
2022-08-23 33.56 33.59 33.43 33.49 0.0M
2022-08-22 33.58 33.58 33.44 33.50 0.0M
2022-08-19 33.96 33.96 33.79 33.84 0.0M
2022-08-18 34.08 34.08 33.94 34.04 0.1M
2022-08-17 34.06 34.06 34.02 34.05 0.0M
2022-08-16 34.07 34.19 34.05 34.14 0.0M
2022-08-15 33.98 34.16 33.97 34.10 0.0M
2022-08-12 33.82 34.03 33.82 34.03 0.0M
2022-08-11 33.82 33.82 33.74 33.74 0.0M
2022-08-10 33.75 33.80 33.71 33.75 0.0M
2022-08-09 33.43 33.43 33.38 33.38 0.0M
2022-08-08 33.65 33.68 33.45 33.46 0.1M
2022-08-05 33.46 33.47 33.39 33.46 0.0M
2022-08-04 33.46 33.52 33.44 33.47 0.0M
2022-08-03 33.41 33.51 33.40 33.51 0.0M
2022-08-02 33.23 33.43 33.21 33.21 0.0M
2022-08-01 33.32 33.43 33.30 33.34 0.1M
2022-07-29 33.33 33.42 33.32 33.41 0.0M
2022-07-28 33.05 33.18 33.05 33.17 0.0M
2022-07-27 32.76 32.98 32.73 32.97 0.0M
2022-07-26 32.55 32.55 32.40 32.48 0.0M
2022-07-25 32.59 32.68 32.58 32.68 0.0M
2022-07-22 32.74 32.74 32.55 32.60 0.1M
2022-07-21 32.67 32.81 32.62 32.79 0.0M
2022-07-20 32.55 32.68 32.55 32.60 0.0M
2022-07-19 32.17 32.52 32.17 32.50 0.0M
2022-07-18 32.27 32.27 31.95 32.02 0.0M
2022-07-15 32.00 32.12 32.00 32.12 0.0M
2022-07-14 31.48 31.74 31.36 31.74 0.0M
2022-07-13 31.66 31.86 31.57 31.84 0.0M
2022-07-12 32.07 32.10 31.86 31.87 0.0M
2022-07-11 32.08 32.16 32.02 32.02 0.1M
2022-07-08 32.32 32.32 32.28 32.28 0.0M
2022-07-07 32.05 32.25 32.05 32.25 0.0M
2022-07-06 31.76 32.02 31.76 31.95 0.0M
2022-07-05 31.44 31.86 31.43 31.86 0.0M
2022-07-01 31.55 31.84 31.51 31.84 0.0M
2022-06-30 31.41 31.73 31.41 31.55 0.0M
2022-06-29 31.83 31.83 31.71 31.78 0.0M
2022-06-28 32.30 32.30 31.79 31.79 0.0M
2022-06-27 32.32 32.32 32.16 32.16 0.0M
2022-06-24 32.05 32.18 32.04 32.18 0.0M
2022-06-23 31.53 31.60 31.36 31.60 0.0M
2022-06-22 31.44 31.52 31.39 31.45 0.0M
2022-06-21 31.32 31.49 31.32 31.41 0.0M
2022-06-17 30.90 31.04 30.67 30.92 0.0M
2022-06-16 30.78 30.86 30.70 30.82 0.0M
2022-06-15 31.44 31.57 31.33 31.57 0.0M
2022-06-14 31.27 31.27 31.00 31.19 0.0M
2022-06-13 31.42 31.45 31.17 31.17 0.0M
2022-06-10 32.13 32.15 32.02 32.06 0.0M
2022-06-09 33.08 33.12 32.65 32.65 0.0M
2022-06-08 33.26 33.26 33.12 33.12 0.0M
2022-06-07 33.10 33.31 33.10 33.31 0.0M
2022-06-06 33.20 33.20 33.09 33.14 0.0M
2022-06-03 33.20 33.20 33.01 33.11 0.0M
2022-06-02 33.10 33.40 33.10 33.37 0.0M
2022-06-01 33.21 33.21 32.97 32.98 0.0M
2022-05-31 33.15 33.30 33.05 33.16 0.0M
2022-05-27 33.10 33.26 33.10 33.26 0.0M
2022-05-26 32.51 32.80 32.51 32.79 0.0M
2022-05-25 32.25 32.37 32.19 32.37 0.5M
2022-05-24 32.14 32.16 31.87 32.16 0.0M
2022-05-23 32.16 32.35 32.05 32.32 0.0M
2022-05-20 32.09 32.14 31.46 31.97 0.0M
2022-05-19 31.91 32.08 31.88 31.96 0.0M
2022-05-18 32.55 32.56 31.97 32.02 0.0M
2022-05-17 32.88 32.91 32.76 32.88 0.0M
2022-05-16 32.49 32.60 32.41 32.46 0.0M
2022-05-13 32.21 32.57 32.21 32.53 0.0M
2022-05-12 31.91 32.14 31.70 32.09 0.0M
2022-05-11 32.38 32.58 32.03 32.03 0.0M
2022-05-10 32.69 32.69 32.16 32.34 0.0M
2022-05-09 32.57 32.66 32.18 32.23 0.1M
2022-05-06 32.90 33.04 32.80 33.04 0.0M
2022-05-05 33.62 33.62 32.91 33.12 0.0M
2022-05-04 33.24 33.93 33.12 33.93 0.0M
2022-05-03 33.17 33.32 33.16 33.26 0.0M
2022-05-02 32.92 33.18 32.62 33.18 0.0M
2022-04-29 33.65 33.66 32.99 32.99 0.0M
2022-04-28 33.56 33.91 33.32 33.78 0.0M
2022-04-27 33.46 33.58 33.20 33.26 0.0M
2022-04-26 33.44 33.57 33.25 33.25 0.0M
2022-04-25 33.57 33.92 33.42 33.92 0.0M
2022-04-22 34.38 34.38 33.76 33.76 0.0M
2022-04-21 34.72 34.95 34.34 34.37 0.0M
2022-04-20 34.75 34.85 34.62 34.71 0.9M
2022-04-19 34.34 34.77 34.34 34.74 0.0M
2022-04-18 34.35 34.41 34.25 34.30 0.0M
2022-04-14 34.60 34.60 34.35 34.35 0.0M
2022-04-13 34.39 34.61 34.37 34.61 0.0M
2022-04-12 34.58 34.60 34.25 34.40 0.0M
2022-04-11 34.55 34.57 34.47 34.47 0.0M
2022-04-08 34.92 34.92 34.74 34.74 0.0M
2022-04-07 34.79 34.96 34.63 34.90 0.0M
2022-04-06 34.68 34.83 34.64 34.79 0.1M
2022-04-05 35.09 35.27 34.98 34.98 0.0M
2022-04-04 35.03 35.24 35.03 35.21 0.0M
2022-04-01 35.06 35.06 34.91 34.99 0.0M
2022-03-31 35.32 35.32 34.99 34.99 0.0M
2022-03-30 35.41 35.41 35.25 35.25 0.0M
2022-03-29 35.28 35.44 35.27 35.41 0.0M
2022-03-28 35.03 35.22 34.94 35.22 0.1M
2022-03-25 34.94 35.05 34.87 35.00 0.0M
2022-03-24 34.67 34.90 34.67 34.90 0.0M
2022-03-23 34.71 34.83 34.57 34.57 0.3M
2022-03-22 34.88 34.92 34.82 34.88 0.0M
2022-03-21 34.56 34.72 34.50 34.64 0.0M
2022-03-18 34.21 34.62 34.21 34.60 0.0M
2022-03-17 34.00 34.42 34.00 34.42 0.5M
2022-03-16 33.93 34.14 33.72 34.14 0.0M
2022-03-15 33.16 33.61 33.16 33.61 0.0M
2022-03-14 33.35 33.51 33.01 33.11 0.0M
2022-03-11 33.65 33.65 33.27 33.27 0.0M
2022-03-10 33.42 33.60 33.28 33.59 0.0M
2022-03-09 33.56 33.71 33.52 33.68 0.0M
2022-03-08 33.15 33.35 33.03 33.11 0.0M
2022-03-07 33.64 33.64 33.16 33.16 0.0M
2022-03-04 33.85 33.91 33.66 33.91 0.0M
2022-03-03 34.27 34.27 33.99 34.07 0.0M
2022-03-02 33.98 34.29 33.97 34.19 0.0M
2022-03-01 34.16 34.16 33.68 33.75 0.0M
2022-02-28 33.83 34.26 33.83 34.20 0.0M
2022-02-25 33.85 34.26 33.79 34.22 0.0M
2022-02-24 32.65 33.71 32.65 33.70 0.0M
2022-02-23 34.01 34.01 33.40 33.41 0.0M
2022-02-22 33.83 34.03 33.65 33.83 0.0M
2022-02-18 34.11 34.17 33.94 34.06 0.0M
2022-02-17 34.36 34.44 34.18 34.21 0.0M
2022-02-16 34.44 34.74 34.44 34.70 0.0M
2022-02-15 34.58 34.61 34.48 34.60 0.0M
2022-02-14 34.30 34.31 34.04 34.24 0.0M
2022-02-11 34.73 34.78 34.24 34.36 0.1M
2022-02-10 34.96 35.18 34.72 34.72 0.0M
2022-02-09 34.96 35.18 34.96 35.16 0.0M
2022-02-08 34.65 34.89 34.58 34.86 0.0M
2022-02-07 34.81 34.82 34.64 34.66 0.0M
2022-02-04 34.62 34.90 34.47 34.73 0.0M
2022-02-03 34.73 34.82 34.62 34.62 0.0M
2022-02-02 35.00 35.17 34.97 35.14 0.0M
2022-02-01 34.73 34.95 34.73 34.95 0.0M
2022-01-31 34.40 34.82 34.40 34.80 0.0M
2022-01-28 33.70 34.42 33.70 34.42 0.0M
2022-01-27 34.16 34.26 33.78 33.89 0.1M
2022-01-26 34.24 34.48 33.82 33.98 0.1M
2022-01-25 33.53 34.05 33.53 33.96 0.1M
2022-01-24 33.86 34.22 33.22 34.22 0.0M
2022-01-21 34.55 34.59 34.17 34.17 0.0M
2022-01-20 35.09 35.10 34.60 34.60 0.0M
2022-01-19 35.11 35.11 34.85 34.85 0.0M
2022-01-18 35.09 35.13 34.97 34.99 0.0M
2022-01-14 35.22 35.35 35.17 35.35 0.0M
2022-01-13 35.57 35.57 35.33 35.33 0.0M
2022-01-12 35.57 35.65 35.57 35.63 0.0M
2022-01-11 35.31 35.60 35.31 35.60 0.0M
2022-01-10 35.18 35.40 35.06 35.40 0.0M
2022-01-07 35.38 35.45 35.32 35.32 0.0M
2022-01-06 35.46 35.53 35.40 35.44 0.0M
2022-01-05 35.70 35.77 35.48 35.48 0.0M
2022-01-04 35.81 35.87 35.73 35.83 0.0M
2022-01-03 35.70 35.84 35.70 35.84 0.0M