FT Vest U.S. Equity Deep Buffer ETF - December (DDEC)

DDEC
🏛️ 미국 →
43.58
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:43 43.58 43.58 43.58 43.58 0.6K
10:25 43.48 43.48 43.48 43.48 0.3K
11:47 43.50 43.50 43.50 43.50 0.3K
12:27 43.55 43.55 43.55 43.55 0.4K
12:56 43.58 43.58 43.53 43.53 1.0K
13:41 43.59 43.59 43.59 43.59 0.4K
14:40 43.60 43.60 43.60 43.60 0.3K
15:43 43.56 43.56 43.56 43.56 0.4K
15:55 43.58 43.58 43.58 43.58 0.1K
15:59 43.48 43.58 43.48 43.58 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 43.57 43.60 43.48 43.58 0.0M
2025-09-25 43.41 43.46 43.35 43.46 0.0M
2025-09-24 43.58 43.58 43.47 43.52 0.0M
2025-09-23 43.63 43.70 43.51 43.54 0.0M
2025-09-22 43.57 43.69 43.57 43.68 0.0M
2025-09-19 43.63 43.63 43.53 43.63 0.0M
2025-09-18 43.56 43.60 43.51 43.51 0.0M
2025-09-17 43.43 43.51 43.39 43.45 0.0M
2025-09-16 43.48 43.48 43.42 43.46 0.0M
2025-09-15 43.45 43.52 43.45 43.49 0.0M
2025-09-12 43.37 43.44 43.37 43.42 0.0M
2025-09-11 43.35 43.40 43.35 43.35 0.0M
2025-09-10 43.32 43.32 43.21 43.28 0.0M
2025-09-09 43.22 43.22 43.10 43.19 0.0M
2025-09-08 43.09 43.16 43.08 43.11 0.0M
2025-09-05 43.20 43.20 42.93 43.07 0.0M
2025-09-04 42.92 43.09 42.92 43.09 0.0M
2025-09-03 42.87 42.96 42.80 42.88 0.0M
2025-09-02 42.64 42.81 42.57 42.81 0.0M
2025-08-29 42.96 42.96 42.88 42.94 0.0M
2025-08-28 43.01 43.10 42.98 43.02 0.0M
2025-08-27 42.87 43.00 42.87 43.00 0.0M
2025-08-26 42.86 42.97 42.82 42.97 0.0M
2025-08-25 42.92 42.95 42.84 42.84 0.0M
2025-08-22 42.66 42.96 42.66 42.91 0.0M
2025-08-21 42.55 42.60 42.50 42.57 0.0M
2025-08-20 42.72 42.72 42.46 42.64 0.0M
2025-08-19 42.82 42.85 42.64 42.68 0.0M
2025-08-18 42.80 42.85 42.79 42.82 0.0M
2025-08-15 42.86 42.86 42.80 42.80 0.0M
2025-08-14 42.82 42.89 42.78 42.89 0.0M
2025-08-13 42.87 42.88 42.80 42.88 0.0M
2025-08-12 42.60 42.77 42.60 42.77 0.0M
2025-08-11 42.59 42.64 42.51 42.51 0.0M
2025-08-08 42.45 42.58 42.45 42.56 0.0M
2025-08-07 42.58 42.58 42.26 42.35 0.0M
2025-08-06 42.22 42.44 42.21 42.39 0.1M
2025-08-05 42.37 42.37 42.19 42.21 0.0M
2025-08-04 42.23 42.32 42.23 42.32 0.0M
2025-08-01 41.92 42.08 41.85 41.95 0.0M
2025-07-31 42.61 42.61 42.33 42.33 0.0M
2025-07-30 42.47 42.54 42.31 42.41 0.0M
2025-07-29 42.56 42.57 42.41 42.44 0.0M
2025-07-28 42.51 42.52 42.47 42.49 0.0M
2025-07-25 42.42 42.51 42.42 42.49 0.0M
2025-07-24 42.41 42.46 42.38 42.41 0.0M
2025-07-23 42.23 42.38 42.23 42.37 0.0M
2025-07-22 42.16 42.22 42.11 42.19 0.0M
2025-07-21 42.18 42.32 42.15 42.18 0.0M
2025-07-18 42.10 42.15 42.08 42.13 0.0M
2025-07-17 42.01 42.16 42.01 42.14 0.0M
2025-07-16 42.07 42.07 41.83 42.00 0.0M
2025-07-15 42.07 42.07 41.93 41.94 0.0M
2025-07-14 41.92 42.00 41.90 41.96 0.0M
2025-07-11 41.86 42.00 41.86 41.95 0.0M
2025-07-10 41.92 42.07 41.92 42.07 0.0M
2025-07-09 41.91 41.96 41.84 41.96 0.1M
2025-07-08 41.86 41.87 41.79 41.84 0.0M
2025-07-07 41.79 41.98 41.73 41.73 0.0M
2025-07-03 41.87 42.00 41.87 42.00 0.0M
2025-07-02 41.78 41.85 41.68 41.83 0.0M
2025-07-01 41.72 41.80 41.68 41.74 0.0M
2025-06-30 41.76 41.76 41.63 41.76 0.0M
2025-06-27 41.52 41.72 41.51 41.63 0.0M
2025-06-26 41.38 41.55 41.38 41.52 0.0M
2025-06-25 41.40 41.40 41.28 41.32 0.0M
2025-06-24 41.22 41.35 41.22 41.33 0.0M
2025-06-23 40.85 41.07 40.75 41.04 0.0M
2025-06-20 40.90 40.90 40.72 40.78 0.0M
2025-06-18 40.92 41.01 40.78 40.83 0.0M
2025-06-17 40.91 40.99 40.78 40.83 0.0M
2025-06-16 41.13 41.13 40.96 41.01 0.0M
2025-06-13 40.94 40.99 40.74 40.76 0.0M
2025-06-12 41.00 41.09 40.93 41.04 0.0M
2025-06-11 41.03 41.14 40.91 41.00 0.0M
2025-06-10 40.94 41.06 40.93 41.01 0.0M
2025-06-09 40.87 40.98 40.87 40.90 0.0M
2025-06-06 40.94 40.94 40.80 40.88 0.0M
2025-06-05 40.73 40.86 40.68 40.68 0.0M
2025-06-04 40.82 40.84 40.76 40.76 0.0M
2025-06-03 40.58 40.83 40.58 40.77 0.1M
2025-06-02 40.38 40.60 40.38 40.60 0.2M
2025-05-30 40.47 40.54 40.23 40.53 0.1M
2025-05-29 40.53 40.55 40.45 40.55 0.0M
2025-05-28 40.59 40.59 40.42 40.42 0.0M
2025-05-27 40.31 40.56 40.31 40.54 0.0M
2025-05-23 40.06 40.21 39.99 40.09 0.0M
2025-05-22 40.25 40.33 40.24 40.24 0.0M
2025-05-21 40.45 40.62 40.20 40.20 0.0M
2025-05-20 40.63 40.67 40.52 40.61 0.0M
2025-05-19 40.56 40.72 40.56 40.70 0.0M
2025-05-16 40.52 40.63 40.46 40.61 0.0M
2025-05-15 40.27 40.54 40.27 40.47 0.0M
2025-05-14 40.32 40.43 40.32 40.40 0.0M
2025-05-13 40.34 40.44 40.33 40.35 0.0M
2025-05-12 40.22 40.22 40.02 40.16 0.0M
2025-05-09 39.64 39.64 39.49 39.53 0.0M
2025-05-08 39.52 39.73 39.50 39.54 0.0M
2025-05-07 39.44 39.47 39.23 39.41 0.0M
2025-05-06 39.37 39.44 39.33 39.35 0.0M
2025-05-05 39.50 39.61 39.47 39.47 0.1M
2025-05-02 39.50 39.69 39.49 39.62 0.0M
2025-05-01 39.46 39.47 39.34 39.34 0.0M
2025-04-30 38.85 39.23 38.85 39.17 0.0M
2025-04-29 38.99 39.19 38.93 39.15 0.0M
2025-04-28 39.08 39.08 38.77 39.02 0.0M
2025-04-25 38.86 39.03 38.83 39.03 0.0M
2025-04-24 38.52 38.90 38.47 38.88 0.0M
2025-04-23 38.67 38.79 38.46 38.49 0.0M
2025-04-22 37.86 38.24 37.84 38.17 0.0M
2025-04-21 37.90 37.90 37.53 37.74 0.0M
2025-04-17 38.13 38.30 38.07 38.16 0.0M
2025-04-16 38.32 38.42 37.94 38.06 0.0M
2025-04-15 38.65 38.75 38.51 38.54 0.0M
2025-04-14 38.70 38.73 38.49 38.59 0.0M
2025-04-11 38.11 38.46 37.98 38.44 0.0M
2025-04-10 38.39 38.39 37.63 38.12 0.2M
2025-04-09 37.24 38.72 37.00 38.72 0.1M
2025-04-08 38.08 38.08 37.00 37.24 0.1M
2025-04-07 36.82 37.78 36.65 37.33 0.1M
2025-04-04 37.68 37.93 37.40 37.40 0.0M
2025-04-03 38.72 38.86 38.47 38.47 0.0M
2025-04-02 39.10 39.42 39.10 39.39 0.1M
2025-04-01 39.09 39.31 39.09 39.23 0.0M
2025-03-31 38.81 39.22 38.74 39.14 0.2M
2025-03-28 39.28 39.28 39.05 39.10 0.0M
2025-03-27 39.66 39.66 39.47 39.47 0.0M
2025-03-26 39.91 39.91 39.50 39.55 0.0M
2025-03-25 39.81 39.91 39.76 39.84 0.0M
2025-03-24 39.75 39.81 39.69 39.78 0.0M
2025-03-21 39.31 39.41 39.18 39.40 0.0M
2025-03-20 39.33 39.60 39.33 39.45 0.0M
2025-03-19 39.33 39.51 39.30 39.46 0.0M
2025-03-18 39.29 39.29 39.13 39.23 0.0M
2025-03-17 39.34 39.60 39.33 39.48 0.0M
2025-03-14 39.10 39.35 39.10 39.35 0.0M
2025-03-13 39.11 39.17 38.83 38.92 0.0M
2025-03-12 39.22 39.30 39.12 39.23 0.0M
2025-03-11 39.20 39.32 38.97 39.14 0.0M
2025-03-10 39.50 39.50 39.17 39.30 0.0M
2025-03-07 39.65 39.91 39.48 39.88 0.0M
2025-03-06 39.76 39.98 39.62 39.76 0.0M
2025-03-05 39.86 40.17 39.75 40.15 0.0M
2025-03-04 39.97 40.23 39.74 39.89 0.0M
2025-03-03 40.54 40.56 40.09 40.18 0.0M
2025-02-28 40.14 40.51 40.07 40.48 0.0M
2025-02-27 40.41 40.59 40.14 40.14 0.0M
2025-02-26 40.56 40.71 40.45 40.56 0.0M
2025-02-25 40.56 40.62 40.35 40.56 0.0M
2025-02-24 40.72 40.78 40.64 40.64 0.0M
2025-02-21 41.04 41.04 40.71 40.74 0.0M
2025-02-20 41.07 41.07 40.91 41.06 0.0M
2025-02-19 41.02 41.14 40.98 41.10 0.0M
2025-02-18 40.98 41.04 40.97 41.04 0.0M
2025-02-14 41.03 41.06 40.99 41.03 0.0M
2025-02-13 40.84 41.02 40.84 41.02 0.0M
2025-02-12 40.60 40.85 40.60 40.77 0.0M
2025-02-11 40.75 40.88 40.75 40.87 0.0M
2025-02-10 40.81 40.88 40.79 40.86 0.0M
2025-02-07 40.94 40.95 40.66 40.71 0.0M
2025-02-06 40.88 40.90 40.77 40.90 0.0M
2025-02-05 40.68 40.86 40.67 40.85 0.0M
2025-02-04 40.63 40.78 40.62 40.77 0.0M
2025-02-03 40.39 40.68 40.33 40.55 0.1M
2025-01-31 40.92 41.01 40.72 40.77 0.1M
2025-01-30 40.78 40.89 40.68 40.87 0.0M
2025-01-29 40.75 40.79 40.65 40.69 0.0M
2025-01-28 40.62 40.85 40.59 40.81 0.0M
2025-01-27 40.57 40.62 40.51 40.59 0.0M
2025-01-24 40.95 41.00 40.88 40.95 0.1M
2025-01-23 40.85 40.94 40.83 40.94 0.0M
2025-01-22 40.88 40.93 40.81 40.86 0.1M
2025-01-21 40.75 40.76 40.53 40.72 0.1M
2025-01-17 40.60 40.63 40.51 40.59 0.1M
2025-01-16 40.38 40.46 40.34 40.40 0.0M
2025-01-15 40.36 40.45 40.28 40.43 0.1M
2025-01-14 40.08 40.08 39.86 39.97 0.2M
2025-01-13 39.75 39.98 39.75 39.97 0.1M
2025-01-10 40.10 40.18 39.83 39.92 0.1M
2025-01-08 40.27 40.30 40.08 40.28 0.1M
2025-01-07 40.53 40.53 40.16 40.24 0.1M
2025-01-06 40.51 40.62 40.41 40.45 0.1M
2025-01-03 40.28 40.36 40.15 40.35 0.2M
2025-01-02 40.30 40.31 39.94 40.13 0.3M