Hot Features
프리미엄
FT Vest Gold Strategy Quarterly Buffer ETF (BGLD)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0294 | -0.127937336815 | 22.98 | 23.5391 | 22.7911 | 3979 | 23.11316315 | SP |
| 4 | -0.5694 | -2.42091836735 | 23.52 | 23.5391 | 22.22 | 17842 | 22.98768626 | SP |
| 12 | 1.0306 | 4.70164233577 | 21.92 | 23.5391 | 21.7 | 15520 | 22.59260471 | SP |
| 26 | 2.6506 | 13.0571428571 | 20.3 | 23.5391 | 20.021 | 15342 | 21.65547591 | SP |
| 52 | 2.7006 | 13.3362962963 | 20.25 | 23.5391 | 18.15 | 15951 | 20.20889289 | SP |
| 156 | 4.1686 | 22.1946544564 | 18.782 | 23.5391 | 16.905 | 12745 | 19.45787022 | SP |
| 260 | 2.8706 | 14.2958167331 | 20.08 | 23.5391 | 16.905 | 11687 | 19.41904673 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 22.9506 | 0.06 | 0.24 | 22.895 | 23.16 | 22.89 | 7188 |
| 1732663800 | 22.895 | 0.05 | 0.22 | 22.83 | 22.95 | 22.8 | 4156 |
| 1732577400 | 22.8453 | -0.6 | -2.56 | 22.95 | 23.0099 | 22.7911 | 3331 |
| 1732318200 | 23.445 | 0.25 | 1.10 | 23.27 | 23.5391 | 23.27 | 4821 |
| 1732231800 | 23.1902 | 0.18 | 0.80 | 23.04 | 23.26 | 23.04 | 5494 |
| 1732145400 | 23.0062 | 0.11 | 0.48 | 22.98 | 23.1294 | 22.92 | 2095 |
| 1732059000 | 22.8972 | 0.17 | 0.74 | 22.89 | 22.93 | 22.75 | 1849 |
| 1731972600 | 22.73 | 0.4 | 1.79 | 22.61 | 22.7793 | 22.61 | 3313 |
| 1731713400 | 22.3293 | 0.11 | 0.49 | 22.51 | 22.51 | 22.28 | 8630 |
| 1731627000 | 22.22 | -0.21 | -0.92 | 22.26 | 22.41 | 22.22 | 14356 |
| 1731540600 | 22.4268 | -0.19 | -0.85 | 22.68 | 22.7199 | 22.39 | 7671 |
| 1731454200 | 22.6202 | -0.18 | -0.81 | 22.75 | 22.75 | 22.52 | 6506 |
| 1731367800 | 22.805 | -0.41 | -1.75 | 22.87 | 22.87 | 22.7001 | 1344 |
| 1731108600 | 23.211 | -0.04 | -0.17 | 23.26 | 23.26 | 23.13 | 6231 |
| 1731022200 | 23.2505 | 0.23 | 1.01 | 23.13 | 23.279 | 23.13 | 13296 |
| 1730935800 | 23.0173 | -0.32 | -1.36 | 23.03 | 23.0699 | 22.96 | 246965 |
| 1730849400 | 23.3353 | -0.02 | -0.11 | 23.37 | 23.38 | 23.2749 | 2583 |
| 1730763000 | 23.36 | 0.06 | 0.28 | 23.35 | 23.38 | 23.26 | 11157 |
| 1730500200 | 23.295 | -0.09 | -0.36 | 23.37 | 23.38 | 23.25 | 4046 |
| 1730413800 | 23.38 | -0.06 | -0.24 | 23.48 | 23.48 | 23.25 | 6345 |
| 1730327400 | 23.4352 | 0.04 | 0.17 | 23.52 | 23.52 | 23.37 | 2642 |
| 1730241000 | 23.395 | 0.09 | 0.39 | 23.29 | 23.45 | 23.29 | 2817 |
| 1730154600 | 23.3034 | -0.01 | -0.04 | 23.3 | 23.36 | 23.3 | 2274 |
| 1729895400 | 23.312 | 0.08 | 0.34 | 23.27 | 23.34 | 23.225 | 10003 |
| 1729809000 | 23.2321 | 0.08 | 0.35 | 23.33 | 23.33 | 23.18 | 3513 |
| 1729722600 | 23.1506 | -0.12 | -0.53 | 23.34 | 23.34 | 23.11 | 8267 |
| 1729636200 | 23.275 | 0.1 | 0.44 | 23.28 | 23.33 | 23.22 | 4877 |
| 1729549800 | 23.1725 | -0.04 | -0.17 | 22.79 | 23.239 | 22.79 | 3773 |
| 1729290600 | 23.212 | 0.12 | 0.53 | 23.06 | 23.212 | 23.04 | 9639 |
| 1729204200 | 23.09 | 0.15 | 0.64 | 23.1 | 23.1 | 22.9631 | 4613 |
| 1729117800 | 22.9428 | 0.01 | 0.03 | 22.95 | 23.02 | 22.92 | 6761 |
| 1729031400 | 22.935 | 0.1 | 0.46 | 22.8306 | 22.97 | 22.8306 | 10017 |
| 1728945000 | 22.8306 | -0.01 | -0.06 | 22.84 | 22.9 | 22.798 | 1820 |
| 1728685800 | 22.8453 | 0.19 | 0.82 | 22.8 | 22.89 | 22.79 | 5469 |
| 1728599400 | 22.66 | 0.1 | 0.43 | 22.63 | 22.73 | 22.59 | 4956 |
| 1728513000 | 22.5638 | -0.05 | -0.20 | 22.49 | 22.63 | 22.49 | 4586 |
| 1728426600 | 22.61 | -0.18 | -0.79 | 22.73 | 22.73 | 22.501 | 7721 |
| 1728340200 | 22.79 | 0.05 | 0.20 | 22.77 | 22.8 | 22.65 | 6434 |
| 1728081000 | 22.7448 | -0.02 | -0.07 | 22.76 | 22.83 | 22.69 | 2480 |
| 1727994600 | 22.76 | 0.01 | 0.04 | 22.6 | 22.83 | 22.6 | 3078 |
| 1727908200 | 22.7499 | -0.08 | -0.35 | 22.75 | 22.81 | 22.72 | 1630 |
| 1727821800 | 22.83 | 0.27 | 1.20 | 22.76 | 22.83 | 22.7438 | 11459 |
| 1727735400 | 22.56 | -0.14 | -0.64 | 22.55 | 22.68 | 22.54 | 4435 |
| 1727476200 | 22.7048 | -0.15 | -0.66 | 22.78 | 22.79 | 22.625 | 3779 |
| 1727389800 | 22.855 | 0.09 | 0.40 | 22.7649 | 22.86 | 22.745 | 37871 |
| 1727303400 | 22.7649 | 0.09 | 0.42 | 22.79 | 22.8 | 22.7 | 4235 |
| 1727217000 | 22.67 | 0.04 | 0.18 | 22.59 | 22.77 | 22.54 | 2045 |
| 1727130600 | 22.63 | 0.14 | 0.62 | 22.61 | 22.64 | 22.49 | 102027 |
| 1726871400 | 22.49 | 0.08 | 0.36 | 22.53 | 22.5999 | 22.461 | 5522 |
| 1726785000 | 22.41 | 0.29 | 1.31 | 22.1213 | 22.43 | 22.1213 | 15614 |
| 1726698600 | 22.1213 | -0.16 | -0.71 | 22.28 | 22.4599 | 22.1213 | 16028 |
| 1726612200 | 22.28 | -0.02 | -0.09 | 22.37 | 22.37 | 22.17 | 16751 |
| 1726525800 | 22.3007 | 0.02 | 0.09 | 22.28 | 22.33 | 22.2 | 2707 |
| 1726266600 | 22.28 | 0.14 | 0.63 | 22.21 | 22.35 | 22.21 | 3459 |
| 1726180200 | 22.14 | 0.23 | 1.05 | 22.17 | 22.21 | 22.02 | 21753 |
| 1726093800 | 21.91 | 0 | 0.02 | 21.96 | 21.9769 | 21.86 | 37808 |
| 1726007400 | 21.9052 | 0.07 | 0.30 | 22 | 22 | 21.84 | 3136 |
| 1725921000 | 21.84 | 0.11 | 0.51 | 21.78 | 21.8986 | 21.75 | 23825 |
| 1725661800 | 21.73 | -0.22 | -1.00 | 21.81 | 21.95 | 21.7 | 88342 |
| 1725575400 | 21.95 | 0.18 | 0.83 | 21.77 | 21.96 | 21.77 | 33203 |
| 1725489000 | 21.77 | 0 | 0.02 | 21.92 | 21.95 | 21.715 | 35665 |
| 1725402600 | 21.765 | -0.13 | -0.57 | 21.8 | 21.81 | 21.63 | 23958 |
| 1725057000 | 21.89 | -0.06 | -0.27 | 22.02 | 22.02 | 21.7 | 11314 |
| 1724970600 | 21.95 | 0.06 | 0.30 | 21.96 | 22.01 | 21.8217 | 20993 |
| 1724884200 | 21.8853 | -0.09 | -0.41 | 21.95 | 22.05 | 21.77 | 38611 |
