Hot Features
프리미엄
FT Vest Laddered Small Cap Moderate Buffer ETF (BUFS)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.13 | 0.623800383877 | 20.84 | 20.97 | 20.69 | 4948 | 20.83549723 | SP |
| 4 | 1.0681 | 5.36682427306 | 19.9019 | 20.985 | 19.862 | 4437 | 20.59683781 | SP |
| 12 | 1.02 | 5.11278195489 | 19.95 | 20.985 | 19.6499 | 9264 | 20.0578683 | SP |
| 26 | 1.02 | 5.11278195489 | 19.95 | 20.985 | 19.6499 | 9264 | 20.0578683 | SP |
| 52 | 1.02 | 5.11278195489 | 19.95 | 20.985 | 19.6499 | 9264 | 20.0578683 | SP |
| 156 | 1.02 | 5.11278195489 | 19.95 | 20.985 | 19.6499 | 9264 | 20.0578683 | SP |
| 260 | 1.02 | 5.11278195489 | 19.95 | 20.985 | 19.6499 | 9264 | 20.0578683 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1722378600 | 20.8791 | 0.03 | 0.12 | 20.8539 | 20.89 | 20.8539 | 7898 |
| 1722292200 | 20.8539 | -0.07 | -0.32 | 20.9202 | 20.9202 | 20.82 | 9273 |
| 1722033000 | 20.9202 | 0.14 | 0.68 | 20.7791 | 20.9202 | 20.7791 | 1229 |
| 1721946600 | 20.7791 | 0.09 | 0.43 | 20.69 | 20.86 | 20.69 | 3406 |
| 1721860200 | 20.69 | -0.2 | -0.95 | 20.84 | 20.88 | 20.69 | 2935 |
| 1721773800 | 20.8875 | 0.07 | 0.31 | 20.8223 | 20.925 | 20.79 | 3018 |
| 1721687400 | 20.8223 | 0.19 | 0.93 | 20.6309 | 20.84 | 20.63 | 1767 |
| 1721428200 | 20.6309 | -0.08 | -0.38 | 20.7094 | 20.7094 | 20.6309 | 581 |
| 1721341800 | 20.7094 | -0.16 | -0.79 | 20.8738 | 20.95 | 20.6643 | 2535 |
| 1721255400 | 20.8738 | -0.09 | -0.41 | 20.9606 | 20.985 | 20.8738 | 13614 |
| 1721169000 | 20.9606 | 0.27 | 1.31 | 20.69 | 20.97 | 20.69 | 6199 |
| 1721082600 | 20.69 | 0.16 | 0.80 | 20.5257 | 20.72 | 20.5257 | 2419 |
| 1720823400 | 20.5257 | 0.11 | 0.52 | 20.4198 | 20.6 | 20.4198 | 425 |
| 1720737000 | 20.4198 | 0.39 | 1.95 | 20.25 | 20.43 | 20.2497 | 10112 |
| 1720650600 | 20.03 | 0.15 | 0.77 | 19.95 | 20.03 | 19.901 | 9036 |
| 1720564200 | 19.8779 | -0.06 | -0.29 | 19.9352 | 19.9352 | 19.8655 | 2133 |
| 1720477800 | 19.9352 | 0.07 | 0.37 | 19.98 | 19.98 | 19.9352 | 3244 |
| 1720218600 | 19.862 | -0.04 | -0.20 | 19.902 | 19.902 | 19.862 | 82 |
| 1720040640 | 19.902 | 0 | 0.00 | 19.9019 | 19.95 | 19.9019 | 4395 |
| 1719959400 | 19.9019 | 0.02 | 0.11 | 19.9 | 19.91 | 19.84 | 1851 |
| 1719873000 | 19.88 | -0.02 | -0.11 | 19.9539 | 19.98 | 19.86 | 121709 |
| 1719613800 | 19.9022 | 0 | 0.00 | 19.9022 | 19.9022 | 19.9022 | 0 |
| 1719527400 | 19.9022 | 0.11 | 0.57 | 19.789 | 19.9022 | 19.789 | 2238 |
| 1719441000 | 19.789 | -0.02 | -0.10 | 19.8089 | 19.8089 | 19.741 | 2863 |
| 1719354600 | 19.8089 | -0.05 | -0.27 | 19.86 | 19.86 | 19.7763 | 10938 |
| 1719268200 | 19.863 | 0.07 | 0.38 | 19.83 | 19.93 | 19.83 | 3935 |
| 1719009000 | 19.7881 | 0.01 | 0.04 | 19.78 | 19.79 | 19.77 | 5458 |
| 1718922600 | 19.78 | -0.04 | -0.19 | 19.8174 | 19.87 | 19.74 | 6292 |
| 1718749800 | 19.8174 | 0.02 | 0.12 | 19.794 | 19.84 | 19.794 | 1402 |
| 1718663400 | 19.794 | 0.11 | 0.56 | 19.6843 | 19.8053 | 19.6499 | 8909 |
| 1718404200 | 19.6843 | -0.21 | -1.03 | 19.8894 | 19.8894 | 19.6799 | 13845 |
| 1718317800 | 19.8894 | -0.1 | -0.52 | 19.9934 | 19.9934 | 19.8894 | 0 |
| 1718231400 | 19.9934 | 0.2 | 0.99 | 19.7979 | 20.082 | 19.7979 | 2448 |
| 1718145000 | 19.7979 | -0.03 | -0.17 | 19.832 | 19.832 | 19.7979 | 0 |
| 1718058600 | 19.832 | 0.02 | 0.10 | 19.8112 | 19.86 | 19.8112 | 1213 |
| 1717799400 | 19.8112 | -0.12 | -0.60 | 19.9302 | 19.9302 | 19.76 | 2946 |
| 1717713000 | 19.9302 | -0.08 | -0.40 | 20.0099 | 20.0099 | 19.9302 | 194 |
| 1717626600 | 20.0099 | 0.17 | 0.85 | 19.841 | 20.0099 | 19.841 | 17 |
| 1717540200 | 19.841 | -0.14 | -0.72 | 19.9858 | 19.9858 | 19.82 | 633 |
| 1717453800 | 19.9858 | -0.05 | -0.26 | 20.0382 | 20.06 | 19.97 | 89992 |
| 1717194600 | 20.0382 | 0.07 | 0.36 | 20.04 | 20.04 | 20.0382 | 109 |
