Hot Features
프리미엄
FT Vest Laddered Moderate Buffer ETF (BUFZ)
AMEX
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.18 | 0.746268656716 | 24.12 | 24.32 | 24.1151 | 90751 | 24.20749941 | SP |
| 4 | 0.22 | 0.913621262458 | 24.08 | 24.32 | 23.72 | 123344 | 23.99407088 | SP |
| 12 | 0.77 | 3.27241818955 | 23.53 | 24.52 | 23.45 | 129828 | 23.94152922 | SP |
| 26 | 1.34 | 5.8362369338 | 22.96 | 24.52 | 22.23 | 111361 | 23.59367386 | SP |
| 52 | 2.66 | 12.292051756 | 21.64 | 24.52 | 21.59 | 90089 | 23.16350432 | SP |
| 156 | 4.5954 | 23.3214579337 | 19.7046 | 24.52 | 19.628 | 77577 | 23.02921563 | SP |
| 260 | 4.5954 | 23.3214579337 | 19.7046 | 24.52 | 19.628 | 77577 | 23.02921563 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737675000 | 24.27 | 0 | 0.00 | 24.27 | 24.27 | 24.27 | 0 |
| 1737588600 | 24.27 | 0.01 | 0.04 | 24.25 | 24.32 | 24.25 | 68751 |
| 1737502200 | 24.26 | 0.11 | 0.46 | 24.25 | 24.26 | 24.15 | 67311 |
| 1737156600 | 24.15 | 0.07 | 0.29 | 24.12 | 24.19 | 24.1151 | 136190 |
| 1737070200 | 24.08 | -0.01 | -0.04 | 24.12 | 24.12 | 24.04 | 124412 |
| 1736983800 | 24.09 | 0.19 | 0.79 | 24.04 | 24.09 | 24.0029 | 133595 |
| 1736897400 | 23.9 | 0.06 | 0.25 | 23.94 | 23.94 | 23.81 | 185304 |
| 1736811000 | 23.84 | -0.02 | -0.08 | 23.72 | 23.89 | 23.72 | 104428 |
| 1736551800 | 23.86 | -0.15 | -0.62 | 23.97 | 23.97 | 23.77 | 90705 |
| 1736379000 | 24.01 | 0.07 | 0.29 | 24 | 24.01 | 23.9 | 41268 |
| 1736292600 | 23.94 | -0.11 | -0.46 | 24.05 | 24.0669 | 23.94 | 38910 |
| 1736206200 | 24.05 | 0.07 | 0.29 | 24.06 | 24.13 | 24.03 | 65173 |
| 1735947000 | 23.98 | 0.07 | 0.29 | 23.92 | 24.04 | 23.92 | 68535 |
| 1735860600 | 23.91 | 0.02 | 0.08 | 24.01 | 24.01 | 23.8104 | 232257 |
| 1735687800 | 23.89 | -0.08 | -0.33 | 23.96 | 23.9893 | 23.88 | 118715 |
| 1735601400 | 23.97 | -0.1 | -0.42 | 23.95 | 24.01 | 23.8503 | 430931 |
| 1735342200 | 24.07 | -0.06 | -0.25 | 24.08 | 24.08 | 23.9601 | 67021 |
| 1735255800 | 24.13 | 0 | 0.00 | 24.13 | 24.14 | 24.05 | 117299 |
| 1735077840 | 24.13 | 0.11 | 0.46 | 23.99 | 24.13 | 23.99 | 22917 |
| 1734996600 | 24.02 | 0.07 | 0.29 | 23.96 | 24.02 | 23.909 | 61924 |
| 1734737400 | 23.95 | 0.14 | 0.59 | 23.74 | 23.97 | 23.74 | 46594 |
| 1734651000 | 23.81 | 0.06 | 0.25 | 23.85 | 23.91 | 23.78 | 259456 |
| 1734564600 | 23.75 | -0.29 | -1.21 | 24.06 | 24.0899 | 23.75 | 521474 |
| 1734478200 | 24.04 | -0.06 | -0.25 | 24.06 | 24.08 | 24 | 663566 |
| 1734391800 | 24.1 | 0.05 | 0.21 | 24.09 | 24.11 | 24.0501 | 29644 |
| 1734132600 | 24.05 | 0.03 | 0.12 | 24.08 | 24.08 | 24.03 | 48648 |
| 1734046200 | 24.02 | -0.08 | -0.33 | 24.09 | 24.1 | 24.02 | 47902 |
| 1733959800 | 24.1 | 0.1 | 0.42 | 24.04 | 24.11 | 24.04 | 51555 |
| 1733873400 | 24 | -0.07 | -0.29 | 24.07 | 24.08 | 24 | 113139 |
| 1733787000 | 24.07 | -0.03 | -0.12 | 24.1 | 24.1 | 24.0325 | 51580 |
| 1733527800 | 24.1 | 0.02 | 0.08 | 24.05 | 24.11 | 24.05 | 125704 |
| 1733441400 | 24.08 | -0.01 | -0.04 | 24.09 | 24.0956 | 24.0304 | 218912 |
| 1733355000 | 24.09 | 0.03 | 0.12 | 24.03 | 24.09 | 24.03 | 95691 |
| 1733268600 | 24.06 | 0.01 | 0.04 | 24.04 | 24.06 | 23.9975 | 267854 |
| 1733182200 | 24.05 | 0.06 | 0.25 | 24.07 | 24.07 | 24 | 100345 |
| 1732917840 | 23.99 | -0.01 | -0.04 | 24.52 | 24.52 | 23.94 | 113305 |
| 1732750200 | 24 | -0.01 | -0.04 | 24.06 | 24.06 | 23.92 | 180320 |
| 1732663800 | 24.01 | 0.05 | 0.21 | 23.96 | 24.03 | 23.9428 | 43646 |
| 1732577400 | 23.96 | 0.07 | 0.27 | 23.98 | 23.98 | 23.9004 | 145364 |
| 1732318200 | 23.895 | 0.02 | 0.06 | 23.87 | 23.92 | 23.86 | 99439 |
| 1732231800 | 23.88 | 0.05 | 0.21 | 23.86 | 23.89 | 23.78 | 62129 |
| 1732145400 | 23.83 | -0.02 | -0.08 | 23.85 | 23.85 | 23.735 | 85382 |
| 1732059000 | 23.8495 | 0.03 | 0.12 | 23.86 | 23.86 | 23.7449 | 82947 |
| 1731972600 | 23.82 | 0.04 | 0.17 | 23.78 | 23.83 | 23.76 | 72013 |
| 1731713400 | 23.78 | -0.09 | -0.38 | 23.87 | 23.87 | 23.7103 | 50514 |
| 1731627000 | 23.87 | 0 | 0.01 | 23.91 | 23.91 | 23.79 | 343882 |
| 1731540600 | 23.8666 | -0.02 | -0.10 | 23.9 | 23.9 | 23.82 | 101384 |
| 1731454200 | 23.89 | 0.05 | 0.21 | 23.91 | 23.91 | 23.83 | 44080 |
| 1731367800 | 23.84 | -0.04 | -0.17 | 23.92 | 23.93 | 23.83 | 293303 |
| 1731108600 | 23.88 | 0.01 | 0.04 | 23.88 | 23.92 | 23.85 | 131346 |
| 1731022200 | 23.87 | 0.06 | 0.25 | 23.85 | 23.9 | 23.8232 | 44848 |
| 1730935800 | 23.81 | 0.18 | 0.76 | 23.83 | 23.83 | 23.72 | 56464 |
| 1730849400 | 23.63 | 0.16 | 0.68 | 23.54 | 23.63 | 23.52 | 40122 |
| 1730763000 | 23.47 | -0.06 | -0.25 | 23.48 | 23.56 | 23.45 | 154922 |
| 1730500200 | 23.53 | 0.04 | 0.17 | 23.53 | 23.58 | 23.5 | 47616 |
| 1730413800 | 23.49 | -0.15 | -0.63 | 23.58 | 23.58 | 23.46 | 120689 |
| 1730327400 | 23.64 | -0.02 | -0.08 | 23.67 | 23.69 | 23.6 | 111146 |
| 1730241000 | 23.66 | 0 | 0.00 | 23.66 | 23.7 | 23.6151 | 47299 |
| 1730154600 | 23.66 | 0.06 | 0.27 | 23.68 | 23.68 | 23.6101 | 27612 |
| 1729895400 | 23.5961 | -0.03 | -0.14 | 23.67 | 23.69 | 23.59 | 37502 |
| 1729809000 | 23.63 | 0.02 | 0.08 | 23.61 | 23.63 | 23.585 | 21732 |
