FT Vest U.S. Equity Deep Buffer ETF - February (DFEB)

DFEB
🏛️ 미국 →
46.38
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 46.36 46.42 46.29 46.38 0.0M
2025-09-25 46.28 46.32 46.20 46.27 0.1M
2025-09-24 46.44 46.44 46.29 46.35 0.0M
2025-09-23 46.47 46.50 46.33 46.38 0.0M
2025-09-22 46.34 46.51 46.34 46.50 0.0M
2025-09-19 46.41 46.46 46.33 46.44 0.0M
2025-09-18 46.37 46.41 46.32 46.34 0.0M
2025-09-17 46.27 46.33 46.22 46.26 0.0M
2025-09-16 46.31 46.35 46.25 46.26 0.0M
2025-09-15 46.31 46.32 46.25 46.30 0.0M
2025-09-12 46.20 46.26 46.20 46.21 0.0M
2025-09-11 46.17 46.22 46.17 46.20 0.0M
2025-09-10 46.16 46.16 46.03 46.06 0.0M
2025-09-09 46.03 46.03 45.96 46.01 0.0M
2025-09-08 45.95 45.99 45.93 45.95 0.0M
2025-09-05 46.02 46.02 45.82 45.88 0.0M
2025-09-04 45.72 45.91 45.72 45.91 0.0M
2025-09-03 45.71 45.77 45.65 45.74 0.0M
2025-09-02 45.45 45.61 45.44 45.61 0.0M
2025-08-29 45.80 45.80 45.72 45.75 0.0M
2025-08-28 45.85 45.89 45.79 45.89 0.0M
2025-08-27 45.73 45.84 45.73 45.83 0.0M
2025-08-26 45.68 45.77 45.67 45.76 0.0M
2025-08-25 45.75 45.76 45.64 45.66 0.0M
2025-08-22 45.48 45.81 45.48 45.77 0.1M
2025-08-21 45.40 45.46 45.35 45.39 0.0M
2025-08-20 45.53 45.53 45.31 45.52 0.0M
2025-08-19 45.65 45.65 45.51 45.54 0.0M
2025-08-18 45.65 45.69 45.62 45.67 0.0M
2025-08-15 45.69 45.72 45.65 45.65 0.0M
2025-08-14 45.62 45.75 45.62 45.75 0.0M
2025-08-13 45.69 45.71 45.64 45.71 0.0M
2025-08-12 45.46 45.63 45.46 45.62 0.0M
2025-08-11 45.42 45.52 45.37 45.37 0.0M
2025-08-08 45.40 45.44 45.36 45.41 0.0M
2025-08-07 45.41 45.41 45.13 45.23 0.0M
2025-08-06 45.13 45.28 45.12 45.26 0.0M
2025-08-05 45.25 45.25 45.04 45.08 0.0M
2025-08-04 44.96 45.21 44.96 45.21 0.0M
2025-08-01 44.90 44.95 44.76 44.85 0.0M
2025-07-31 45.43 45.46 45.16 45.20 0.0M
2025-07-30 45.33 45.38 45.18 45.28 0.0M
2025-07-29 45.45 45.45 45.31 45.35 0.0M
2025-07-28 45.36 45.38 45.31 45.36 0.0M
2025-07-25 45.27 45.42 45.27 45.34 0.0M
2025-07-24 45.22 45.33 45.22 45.27 0.0M
2025-07-23 45.12 45.21 45.08 45.21 0.0M
2025-07-22 45.04 45.07 44.96 45.05 0.0M
2025-07-21 45.01 45.13 45.01 45.05 0.1M
2025-07-18 45.02 45.02 44.93 44.98 0.0M
2025-07-17 44.84 45.02 44.84 44.99 0.0M
2025-07-16 44.92 44.92 44.68 44.90 0.0M
2025-07-15 44.96 44.96 44.77 44.79 0.0M
2025-07-14 44.78 44.89 44.76 44.85 0.0M
2025-07-11 44.76 44.93 44.73 44.85 0.0M
2025-07-10 44.78 44.92 44.77 44.87 0.0M
2025-07-09 44.80 44.88 44.71 44.88 0.0M
2025-07-08 44.70 44.74 44.66 44.68 0.0M
2025-07-07 44.71 44.80 44.60 44.68 0.0M
2025-07-03 44.75 44.88 44.75 44.85 0.0M
2025-07-02 44.63 44.73 44.57 44.73 0.0M
2025-07-01 44.51 44.66 44.47 44.57 0.4M
2025-06-30 44.55 44.70 44.51 44.65 0.0M
2025-06-27 44.37 44.56 44.33 44.56 0.0M
2025-06-26 44.31 44.41 44.31 44.39 0.0M
2025-06-25 44.19 44.26 44.15 44.21 0.0M
2025-06-24 44.07 44.21 44.07 44.18 0.0M
2025-06-23 43.67 43.98 43.64 43.97 0.0M
2025-06-20 43.80 43.80 43.60 43.69 0.0M
2025-06-18 43.83 43.83 43.73 43.73 0.0M
2025-06-17 43.76 43.92 43.66 43.68 0.0M
2025-06-16 43.78 43.99 43.78 43.90 0.1M
2025-06-13 43.88 43.92 43.60 43.71 0.0M
2025-06-12 43.83 43.99 43.83 43.96 0.0M
2025-06-11 44.00 44.00 43.78 43.87 0.0M
2025-06-10 43.86 43.94 43.78 43.94 0.0M
2025-06-09 43.80 43.87 43.79 43.81 0.0M
2025-06-06 43.71 43.85 43.71 43.80 0.0M
2025-06-05 43.69 43.75 43.49 43.49 0.1M
2025-06-04 43.65 43.75 43.64 43.71 0.0M
2025-06-03 43.46 43.72 43.46 43.72 0.0M
2025-06-02 43.27 43.51 43.27 43.51 0.0M
2025-05-30 43.27 43.42 43.18 43.36 0.0M
2025-05-29 43.51 43.53 43.30 43.40 0.0M
2025-05-28 43.37 43.47 43.28 43.28 0.0M
2025-05-27 43.17 43.45 43.17 43.41 0.0M
2025-05-23 42.86 43.09 42.86 42.96 0.0M
2025-05-22 43.12 43.29 43.05 43.05 0.0M
2025-05-21 43.34 43.51 43.03 43.11 0.0M
2025-05-20 43.51 43.51 43.37 43.48 0.0M
2025-05-19 43.31 43.60 43.31 43.56 0.0M
2025-05-16 43.49 43.60 43.28 43.60 0.2M
2025-05-15 43.25 43.42 43.19 43.42 0.0M
2025-05-14 43.27 43.35 43.22 43.31 0.0M
2025-05-13 43.19 43.35 43.19 43.28 0.0M
2025-05-12 42.94 43.09 42.79 43.09 0.0M
2025-05-09 42.50 42.50 42.27 42.43 0.1M
2025-05-08 42.41 42.62 42.31 42.40 0.0M
2025-05-07 42.26 42.32 42.07 42.32 0.0M
2025-05-06 42.18 42.34 42.09 42.22 0.0M
2025-05-05 42.24 42.46 42.24 42.31 0.0M
2025-05-02 42.44 42.56 42.38 42.51 0.0M
2025-05-01 42.30 42.36 42.15 42.18 0.0M
2025-04-30 41.78 42.08 41.60 42.05 0.1M
2025-04-29 41.83 42.07 41.79 42.02 0.0M
2025-04-28 41.91 41.97 41.60 41.88 0.1M
2025-04-25 41.72 41.93 41.58 41.87 0.0M
2025-04-24 41.33 41.88 41.32 41.73 0.1M
2025-04-23 41.48 41.90 41.03 41.31 0.2M
2025-04-22 40.69 41.05 40.69 41.01 0.2M
2025-04-21 40.74 40.74 40.24 40.52 0.0M
2025-04-17 40.98 41.10 40.88 40.94 0.1M
2025-04-16 41.17 41.21 40.69 40.92 0.0M
2025-04-15 41.45 41.56 41.25 41.33 0.0M
2025-04-14 41.59 41.63 41.23 41.43 0.1M
2025-04-11 40.84 41.34 40.56 41.27 0.1M
2025-04-10 41.21 41.21 40.36 40.88 0.1M
2025-04-09 39.64 41.67 39.64 41.48 0.1M
2025-04-08 40.78 40.82 39.65 39.94 0.1M
2025-04-07 39.59 40.61 39.32 40.03 0.3M
2025-04-04 40.87 40.90 40.17 40.21 0.3M
2025-04-03 41.40 42.13 41.24 41.24 0.2M
2025-04-02 42.11 42.43 42.08 42.35 0.0M
2025-04-01 42.35 42.35 41.90 42.14 0.1M
2025-03-31 41.66 42.16 41.66 42.15 0.1M
2025-03-28 42.37 42.37 41.95 42.01 0.0M
2025-03-27 42.36 42.81 42.36 42.42 0.0M
2025-03-26 42.65 42.74 42.37 42.44 0.0M
2025-03-25 42.66 42.87 42.63 42.69 0.1M
2025-03-24 42.49 42.79 42.49 42.79 0.2M
2025-03-21 42.13 42.35 42.07 42.31 0.1M
2025-03-20 42.20 42.71 42.11 42.33 0.1M
2025-03-19 42.20 42.47 42.16 42.36 0.1M
2025-03-18 42.28 42.28 42.05 42.10 0.1M
2025-03-17 42.21 42.45 42.19 42.35 0.1M
2025-03-14 42.01 42.22 41.90 42.21 0.1M
2025-03-13 42.02 42.02 41.68 41.74 0.1M
2025-03-12 42.16 42.16 41.80 42.05 0.1M
2025-03-11 42.01 42.20 41.76 41.90 0.2M
2025-03-10 42.40 42.41 41.88 42.12 0.2M
2025-03-07 42.55 42.76 42.30 42.74 0.1M
2025-03-06 42.73 42.86 42.47 42.62 0.1M
2025-03-05 42.79 43.06 42.59 42.96 0.1M
2025-03-04 42.89 43.08 42.58 42.74 0.2M
2025-03-03 43.49 43.49 42.91 43.03 0.3M
2025-02-28 43.09 43.39 42.95 43.37 0.1M
2025-02-27 43.54 43.54 43.02 43.03 0.0M
2025-02-26 43.41 43.57 43.30 43.36 0.2M
2025-02-25 43.55 43.55 43.21 43.35 0.1M
2025-02-24 43.68 43.68 43.44 43.49 0.4M
2025-02-21 43.59 43.59 43.51 43.57 0.2M
2025-02-20 43.57 43.57 43.46 43.52 0.1M
2025-02-19 43.58 43.58 43.46 43.53 0.0M
2025-02-18 43.48 43.56 43.44 43.50 0.0M
2025-02-14 43.54 43.56 43.44 43.50 0.0M
2025-02-13 43.49 43.52 43.42 43.47 0.0M
2025-02-12 43.38 43.50 43.38 43.45 0.0M
2025-02-11 43.52 43.52 43.41 43.46 0.0M
2025-02-10 43.40 43.45 43.39 43.43 0.0M
2025-02-07 43.52 43.52 43.37 43.40 0.0M
2025-02-06 43.35 43.44 43.35 43.39 0.0M
2025-02-05 43.32 43.38 43.32 43.36 0.0M
2025-02-04 43.28 43.35 43.28 43.34 0.0M
2025-02-03 43.24 43.30 43.14 43.26 0.0M
2025-01-31 43.33 43.43 43.29 43.29 0.0M
2025-01-30 43.39 43.39 43.29 43.33 0.0M
2025-01-29 43.35 43.35 43.21 43.26 0.0M
2025-01-28 43.31 43.31 43.19 43.27 0.0M
2025-01-27 43.26 43.26 43.00 43.20 0.0M
2025-01-24 43.37 43.37 43.27 43.29 0.0M
2025-01-23 43.25 43.32 43.25 43.28 0.0M
2025-01-22 43.37 43.37 43.23 43.25 0.0M
2025-01-21 43.22 43.26 43.15 43.23 0.0M
2025-01-17 43.18 43.21 43.13 43.15 0.0M
2025-01-16 43.06 43.10 43.06 43.10 0.0M
2025-01-15 43.01 43.05 43.00 43.04 0.0M
2025-01-14 42.70 42.84 42.69 42.77 0.1M
2025-01-13 42.53 42.78 42.51 42.75 0.0M
2025-01-10 42.68 42.90 42.61 42.70 0.0M
2025-01-08 42.95 42.95 42.80 42.87 0.0M
2025-01-07 42.97 42.97 42.82 42.86 0.0M
2025-01-06 42.98 43.02 42.94 42.98 0.0M
2025-01-03 42.78 42.95 42.78 42.91 0.0M
2025-01-02 42.79 42.79 42.61 42.74 0.0M