FT Vest U.S. Equity Deep Buffer ETF - September (DSEP)

DSEP
🏛️ 미국 →
44.00
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
2023-12-29 36.46 36.50 36.37 36.43 0.0M
2023-12-28 36.48 36.54 36.46 36.48 0.0M
2023-12-27 36.09 36.47 36.09 36.47 0.0M
2023-12-26 36.36 36.43 36.36 36.42 0.0M
2023-12-22 36.35 36.39 36.31 36.34 0.0M
2023-12-21 36.20 36.30 36.12 36.27 0.1M
2023-12-20 36.37 36.40 36.12 36.12 0.0M
2023-12-19 36.38 36.38 36.32 36.37 0.0M
2023-12-18 36.32 36.34 36.27 36.30 0.0M
2023-12-15 36.15 36.23 36.13 36.23 0.1M
2023-12-14 36.15 36.19 36.15 36.18 0.0M
2023-12-13 35.84 36.18 35.84 36.18 0.0M
2023-12-12 35.74 35.85 35.69 35.85 0.0M
2023-12-11 35.60 35.77 35.60 35.77 0.0M
2023-12-08 35.49 35.70 35.49 35.68 0.0M
2023-12-07 35.52 35.64 35.52 35.58 0.0M
2023-12-06 35.61 35.61 35.39 35.42 0.0M
2023-12-05 35.53 35.54 35.47 35.49 0.0M
2023-12-04 35.40 35.52 35.39 35.52 0.0M
2023-12-01 35.48 35.65 35.48 35.63 0.0M
2023-11-30 35.42 35.49 35.35 35.49 0.0M
2023-11-29 35.54 35.54 35.40 35.43 0.0M
2023-11-28 35.35 35.47 35.35 35.41 0.0M
2023-11-27 35.38 35.38 35.37 35.38 0.0M
2023-11-24 35.45 35.45 35.36 35.41 0.0M
2023-11-22 35.31 35.41 35.31 35.38 0.4M
2023-11-21 35.28 35.31 35.21 35.31 0.1M
2023-11-20 35.22 35.42 35.22 35.39 0.0M
2023-11-17 35.12 35.23 35.12 35.20 0.0M
2023-11-16 35.13 35.17 35.07 35.16 0.0M
2023-11-15 35.23 35.23 35.13 35.13 0.0M
2023-11-14 35.10 35.15 35.07 35.12 0.0M
2023-11-13 34.59 34.74 34.59 34.70 0.0M
2023-11-10 34.47 34.70 34.47 34.70 0.0M
2023-11-09 34.54 34.58 34.38 34.40 0.0M
2023-11-08 34.51 34.58 34.43 34.57 0.0M
2023-11-07 34.51 34.59 34.43 34.55 0.0M
2023-11-06 34.49 34.49 34.39 34.45 0.0M
2023-11-03 34.42 34.52 34.36 34.44 0.0M
2023-11-02 34.06 34.25 33.98 34.25 0.1M
2023-11-01 33.61 33.89 33.61 33.87 0.3M
2023-10-31 33.55 33.68 33.50 33.64 0.0M
2023-10-30 33.47 33.59 33.37 33.57 0.0M
2023-10-27 33.50 33.50 33.25 33.34 0.0M
2023-10-26 33.59 33.60 33.40 33.43 0.1M
2023-10-25 33.80 33.80 33.61 33.65 0.6M
2023-10-24 33.89 33.96 33.82 33.94 0.2M
2023-10-23 33.73 33.90 33.59 33.80 0.0M
2023-10-20 33.97 33.98 33.83 33.83 0.0M
2023-10-19 34.21 34.30 34.02 34.06 0.0M
2023-10-18 34.39 34.39 34.16 34.23 0.0M
2023-10-17 34.35 34.52 34.30 34.44 0.0M
2023-10-16 34.40 34.53 34.40 34.49 0.1M
2023-10-13 34.46 34.46 34.22 34.26 0.0M
2023-10-12 34.47 34.48 34.25 34.35 0.0M
2023-10-11 34.45 34.48 34.33 34.48 0.0M
2023-10-10 34.33 34.52 34.33 34.38 0.0M
2023-10-09 34.12 34.32 34.08 34.27 0.0M
2023-10-06 33.84 34.26 33.76 34.11 0.2M
2023-10-05 33.90 33.97 33.78 33.95 0.1M
2023-10-04 33.85 33.97 33.70 33.95 0.1M
2023-10-03 33.98 34.00 33.68 33.79 0.0M
2023-10-02 34.00 34.06 33.88 34.06 0.1M
2023-09-29 34.21 34.22 33.98 34.05 0.0M
2023-09-28 33.95 34.16 33.94 34.11 0.3M
2023-09-27 34.00 34.03 33.82 33.96 0.0M
2023-09-26 34.15 34.15 33.94 34.00 0.1M
2023-09-25 34.09 34.25 34.07 34.23 0.1M
2023-09-22 34.17 34.35 34.15 34.20 0.1M
2023-09-21 34.40 34.40 34.17 34.24 0.2M
2023-09-20 34.80 34.80 34.54 34.54 0.0M
2023-09-19 34.74 34.76 34.62 34.74 0.1M
2023-09-18 34.72 34.84 34.72 34.78 0.1M
2023-09-15 35.05 35.09 34.73 34.76 0.2M
2023-09-14 35.08 35.19 35.06 35.19 0.0M
2023-09-13 34.93 34.93 34.79 34.88 0.0M
2023-09-12 34.85 34.95 34.81 34.83 0.0M
2023-09-11 34.82 34.96 34.82 34.96 0.0M
2023-09-08 34.68 34.79 34.68 34.79 0.0M
2023-09-07 34.58 34.71 34.58 34.68 0.0M
2023-09-06 34.76 34.76 34.62 34.76 0.1M
2023-09-05 34.93 34.99 34.88 34.94 0.0M
2023-09-01 35.00 35.01 34.92 35.00 0.0M
2023-08-31 34.96 35.00 34.92 34.95 0.1M
2023-08-30 34.90 34.98 34.87 34.92 0.0M
2023-08-29 34.55 34.85 34.55 34.83 0.0M
2023-08-28 34.39 34.49 34.36 34.49 0.0M
2023-08-25 34.10 34.33 34.10 34.29 0.0M
2023-08-24 34.46 34.49 34.12 34.12 0.0M
2023-08-23 34.25 34.44 34.25 34.42 0.0M
2023-08-22 34.24 34.24 34.12 34.15 0.0M
2023-08-21 34.10 34.22 33.95 34.22 0.0M
2023-08-18 33.86 34.00 33.86 34.00 0.0M
2023-08-17 34.23 34.23 33.98 34.02 0.0M
2023-08-16 34.42 34.42 34.21 34.21 0.0M
2023-08-15 34.43 34.45 34.33 34.35 0.0M
2023-08-14 34.47 34.57 34.42 34.57 0.0M
2023-08-11 34.33 34.50 34.33 34.47 0.0M
2023-08-10 34.49 34.66 34.44 34.44 0.0M
2023-08-09 34.43 34.55 34.43 34.45 0.0M
2023-08-08 34.47 34.57 34.38 34.57 0.0M
2023-08-07 34.46 34.63 34.46 34.63 0.4M
2023-08-04 34.57 34.64 34.41 34.43 0.0M
2023-08-03 34.37 34.58 34.37 34.52 0.0M
2023-08-02 34.57 34.57 34.49 34.54 0.0M
2023-08-01 34.70 34.75 34.70 34.75 0.0M
2023-07-31 34.84 34.84 34.73 34.77 0.0M
2023-07-28 34.73 34.79 34.73 34.77 0.0M
2023-07-27 34.72 34.78 34.61 34.61 0.0M
2023-07-26 34.72 34.73 34.63 34.70 0.0M
2023-07-25 34.64 34.71 34.63 34.70 0.0M
2023-07-24 34.58 34.69 34.58 34.63 0.0M
2023-07-21 34.59 34.63 34.57 34.60 0.1M
2023-07-20 34.57 34.61 34.51 34.56 0.0M
2023-07-19 34.63 34.65 34.60 34.63 0.0M
2023-07-18 34.55 34.59 34.54 34.58 0.0M
2023-07-17 34.47 34.51 34.47 34.51 0.0M
2023-07-14 34.47 34.47 34.41 34.44 0.0M
2023-07-13 34.40 34.46 34.38 34.46 0.0M
2023-07-12 34.28 34.37 34.28 34.31 0.0M
2023-07-11 34.07 34.17 34.06 34.17 0.0M
2023-07-10 33.96 34.01 33.95 34.01 0.0M
2023-07-07 34.03 34.13 33.97 33.97 0.1M
2023-07-06 33.92 34.02 33.87 34.02 0.0M
2023-07-05 34.17 34.18 34.12 34.17 0.0M
2023-07-03 34.15 34.19 34.15 34.19 0.0M
2023-06-30 34.11 34.21 34.10 34.21 0.0M
2023-06-29 33.87 33.97 33.86 33.94 0.0M
2023-06-28 33.83 33.85 33.79 33.83 0.0M
2023-06-27 33.66 33.86 33.66 33.86 0.0M
2023-06-26 33.71 33.71 33.61 33.61 0.0M
2023-06-23 33.71 33.71 33.67 33.70 0.0M
2023-06-22 33.73 33.81 33.73 33.81 0.0M
2023-06-21 33.70 33.76 33.68 33.75 0.1M
2023-06-20 33.81 33.84 33.68 33.84 0.0M
2023-06-16 33.96 33.99 33.89 33.89 0.1M
2023-06-15 33.66 33.97 33.66 33.93 0.0M
2023-06-14 33.75 33.79 33.70 33.70 0.0M
2023-06-13 33.68 33.72 33.65 33.69 0.0M
2023-06-12 33.38 33.54 33.37 33.53 0.0M
2023-06-09 33.44 33.44 33.31 33.37 0.0M
2023-06-08 33.22 33.31 33.22 33.31 0.0M
2023-06-07 33.33 33.33 33.14 33.19 0.0M
2023-06-06 33.08 33.26 33.08 33.26 0.0M
2023-06-05 33.20 33.29 33.18 33.18 0.0M
2023-06-02 33.00 33.23 33.00 33.23 0.0M
2023-06-01 32.67 32.93 32.67 32.85 0.0M
2023-05-31 32.66 32.69 32.56 32.65 0.0M
2023-05-30 32.87 32.87 32.75 32.76 0.0M
2023-05-26 32.61 32.79 32.61 32.79 0.0M
2023-05-25 32.33 32.47 32.33 32.47 0.0M
2023-05-24 32.28 32.28 32.20 32.26 0.0M
2023-05-23 32.63 32.64 32.42 32.42 0.0M
2023-05-22 32.65 32.72 32.65 32.69 0.0M
2023-05-19 32.77 32.77 32.62 32.70 0.0M
2023-05-18 32.52 32.71 32.50 32.71 0.0M
2023-05-17 32.27 32.50 32.27 32.50 0.0M
2023-05-16 32.33 32.33 32.22 32.22 0.0M
2023-05-15 32.26 32.35 32.26 32.35 0.0M
2023-05-12 32.35 32.35 32.12 32.28 0.0M
2023-05-11 32.23 32.31 32.23 32.30 0.0M
2023-05-10 32.34 32.37 32.23 32.35 0.1M
2023-05-09 32.22 32.30 32.21 32.24 0.0M
2023-05-08 32.29 32.34 32.29 32.34 0.0M
2023-05-05 32.17 32.33 32.15 32.31 0.0M
2023-05-04 31.92 31.93 31.87 31.91 0.0M
2023-05-03 32.26 32.34 32.05 32.05 0.0M
2023-05-02 32.12 32.24 32.12 32.24 0.0M
2023-05-01 32.49 32.56 32.47 32.47 0.0M
2023-04-28 32.33 32.46 32.33 32.46 0.1M
2023-04-27 31.94 32.31 31.94 32.28 0.1M
2023-04-26 31.93 32.02 31.86 31.87 0.0M
2023-04-25 32.19 32.19 31.97 31.97 0.0M
2023-04-24 32.25 32.32 32.22 32.27 0.0M
2023-04-21 32.22 32.30 32.19 32.27 0.0M
2023-04-20 32.25 32.33 32.16 32.24 0.0M
2023-04-19 32.24 32.38 32.23 32.35 0.1M
2023-04-18 32.34 32.36 32.27 32.36 0.0M
2023-04-17 32.18 32.32 32.18 32.32 0.0M
2023-04-14 32.35 32.35 32.14 32.24 0.0M
2023-04-13 32.05 32.29 32.05 32.27 0.7M
2023-04-12 32.17 32.19 31.99 32.00 0.0M
2023-04-11 32.10 32.14 32.07 32.07 0.0M
2023-04-10 31.94 32.06 31.94 32.06 0.0M
2023-04-06 31.93 32.11 31.93 32.06 0.0M
2023-04-05 31.97 31.99 31.90 31.99 0.0M
2023-04-04 32.00 32.06 31.97 32.03 0.0M
2023-04-03 32.10 32.14 32.01 32.12 0.0M
2023-03-31 31.88 32.02 31.85 32.02 0.0M
2023-03-30 31.74 31.76 31.65 31.74 0.0M
2023-03-29 31.56 31.65 31.51 31.65 0.0M
2023-03-28 31.44 31.44 31.27 31.36 0.0M
2023-03-27 31.47 31.49 31.38 31.38 0.0M
2023-03-24 31.14 31.36 31.14 31.36 0.0M
2023-03-23 31.33 31.54 31.12 31.29 0.0M
2023-03-22 31.48 31.65 31.26 31.26 0.0M
2023-03-21 31.49 31.53 31.35 31.53 0.0M
2023-03-20 31.16 31.30 31.12 31.24 0.1M
2023-03-17 31.17 31.25 31.06 31.11 0.0M
2023-03-16 30.91 31.30 30.91 31.29 0.0M
2023-03-15 30.86 30.93 30.75 30.93 0.0M
2023-03-14 31.03 31.12 30.91 31.06 0.0M
2023-03-13 30.67 30.93 30.67 30.79 0.0M
2023-03-10 30.92 30.94 30.76 30.76 0.0M
2023-03-09 31.45 31.45 30.99 31.03 0.2M
2023-03-08 31.36 31.41 31.26 31.36 0.0M
2023-03-07 31.65 31.65 31.33 31.35 0.0M
2023-03-06 31.75 31.79 31.66 31.66 0.0M
2023-03-03 31.46 31.64 31.46 31.64 0.0M
2023-03-02 31.16 31.33 31.12 31.33 0.0M
2023-03-01 31.29 31.29 31.16 31.19 0.0M
2023-02-28 31.33 31.35 31.27 31.32 0.0M
2023-02-27 31.42 31.48 31.34 31.34 0.0M
2023-02-24 31.19 31.26 31.18 31.26 0.0M
2023-02-23 31.55 31.55 31.37 31.49 0.0M
2023-02-22 31.40 31.48 31.31 31.38 0.0M
2023-02-21 31.54 31.54 31.40 31.42 0.0M
2023-02-17 31.70 31.77 31.66 31.77 0.0M
2023-02-16 31.82 32.05 31.82 31.84 0.0M
2023-02-15 31.95 32.06 31.95 32.06 0.0M
2023-02-14 31.98 32.09 31.85 32.05 0.0M
2023-02-13 31.87 31.99 31.87 31.98 0.1M
2023-02-10 31.69 31.83 31.69 31.82 0.0M
2023-02-09 32.00 32.02 31.75 31.79 1.4M
2023-02-08 32.08 32.08 31.91 31.92 0.4M
2023-02-07 31.85 32.16 31.81 32.15 0.2M
2023-02-06 31.91 31.93 31.85 31.88 0.0M
2023-02-03 32.12 32.18 32.00 32.02 0.0M
2023-02-02 32.13 32.26 32.05 32.21 0.5M
2023-02-01 31.75 32.07 31.61 31.97 0.0M
2023-01-31 31.57 31.77 31.57 31.77 0.0M
2023-01-30 31.65 31.68 31.47 31.47 0.0M
2023-01-27 31.69 31.79 31.69 31.74 0.0M
2023-01-26 31.56 31.67 31.48 31.67 0.2M
2023-01-25 31.33 31.48 31.20 31.46 0.0M
2023-01-24 31.43 31.49 31.41 31.48 0.0M
2023-01-23 31.47 31.58 31.43 31.49 0.1M
2023-01-20 31.02 31.28 31.02 31.28 0.0M
2023-01-19 30.98 31.03 30.84 30.95 0.0M
2023-01-18 31.43 31.43 31.05 31.05 0.0M
2023-01-17 31.43 31.43 31.31 31.32 0.0M
2023-01-13 31.18 31.33 31.17 31.33 0.0M
2023-01-12 31.12 31.30 31.12 31.21 0.0M
2023-01-11 31.03 31.16 31.03 31.16 0.0M
2023-01-10 30.84 30.96 30.83 30.96 0.1M
2023-01-09 30.89 31.07 30.82 30.82 0.0M
2023-01-06 30.54 30.90 30.51 30.80 0.2M
2023-01-05 30.50 30.56 30.41 30.41 0.1M
2023-01-04 30.58 30.70 30.53 30.61 0.0M
2023-01-03 30.70 30.71 30.45 30.53 0.0M