Hot Features
프리미엄
FT Vest US Equity Quarterly 2.5 to 15 Buffer ETF (DHDG)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4627 | 1.50275087528 | 30.7902 | 31.2799 | 30.74 | 5688 | 31.09553316 | SP |
| 4 | 0.1263 | 0.405762274068 | 31.1266 | 31.2799 | 30.11 | 9936 | 30.7156162 | SP |
| 12 | 0.9404 | 3.10235051546 | 30.3125 | 31.2799 | 30.05 | 17218 | 30.42241563 | SP |
| 26 | 9.9668 | 46.8230441462 | 21.2861 | 31.2799 | 21.2861 | 7964 | 30.41672094 | SP |
| 52 | 9.9668 | 46.8230441462 | 21.2861 | 31.2799 | 21.2861 | 4014 | 30.41672094 | SP |
| 156 | 9.9668 | 46.8230441462 | 21.2861 | 31.2799 | 21.2861 | 1334 | 30.41672094 | SP |
| 260 | 4.2892 | 15.9073124237 | 26.9637 | 31.2799 | 20.139 | 932 | 29.52438774 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737588600 | 31.2529 | 0.1 | 0.31 | 31.1561 | 31.2799 | 31.1561 | 2035 |
| 1737502200 | 31.1561 | 0.14 | 0.45 | 31.0179 | 31.1899 | 31.0179 | 12100 |
| 1737156600 | 31.0179 | 0.28 | 0.90 | 30.74 | 31.11 | 30.74 | 7236 |
| 1737070200 | 30.74 | -0.05 | -0.16 | 30.7902 | 30.8042 | 30.74 | 1382 |
| 1736983800 | 30.7902 | 0.53 | 1.76 | 30.2575 | 30.82 | 30.2575 | 2520 |
| 1736897400 | 30.2575 | 0 | 0.01 | 30.2549 | 30.33 | 30.187 | 2229 |
| 1736811000 | 30.2549 | 0.01 | 0.03 | 30.2458 | 30.2549 | 30.11 | 485 |
| 1736551800 | 30.2458 | -0.4 | -1.30 | 30.6429 | 30.6429 | 30.2458 | 820 |
| 1736379000 | 30.6429 | 0.03 | 0.11 | 30.6098 | 30.6429 | 30.55 | 6147 |
| 1736292600 | 30.6098 | -0.29 | -0.93 | 30.8957 | 30.95 | 30.6098 | 1794 |
| 1736206200 | 30.8957 | 0.14 | 0.46 | 30.7548 | 30.9099 | 30.7548 | 308 |
| 1735947000 | 30.7548 | 0.3 | 0.99 | 30.4548 | 30.76 | 30.4548 | 2838 |
| 1735860600 | 30.4548 | -0.07 | -0.22 | 30.5209 | 30.61 | 30.36 | 5906 |
| 1735687800 | 30.5209 | -0.15 | -0.49 | 30.6704 | 30.6704 | 30.51 | 1204 |
| 1735601400 | 30.6704 | -0.22 | -0.72 | 30.893 | 30.893 | 30.6704 | 120676 |
| 1735342200 | 30.893 | -0.24 | -0.78 | 31.1357 | 31.1357 | 30.893 | 69 |
| 1735255800 | 31.1357 | 0.01 | 0.03 | 31.1266 | 31.16 | 31.1266 | 1159 |
| 1735077840 | 31.1266 | 0.21 | 0.67 | 30.9192 | 31.1266 | 30.9192 | 1000 |
| 1734996600 | 30.9192 | 0.15 | 0.49 | 30.7673 | 30.9192 | 30.74 | 1876 |
| 1734737400 | 30.7673 | 0.19 | 0.61 | 30.5822 | 30.9 | 30.5822 | 228 |
| 1734651000 | 30.5822 | -0.02 | -0.06 | 30.6 | 30.77 | 30.5822 | 962 |
| 1734564600 | 30.6 | -0.54 | -1.75 | 31.1441 | 31.19 | 30.58 | 74040 |
| 1734478200 | 31.1441 | -0.05 | -0.18 | 31.1988 | 31.1988 | 31.1 | 7038 |
| 1734391800 | 31.1988 | 0.06 | 0.19 | 31.1382 | 31.24 | 31.1382 | 235 |
| 1734132600 | 31.1382 | 0 | 0.01 | 31.1348 | 31.21 | 31.12 | 1883 |
| 1734046200 | 31.1348 | -0.09 | -0.28 | 31.221 | 31.221 | 31.1348 | 4932 |
| 1733959800 | 31.221 | 0.17 | 0.53 | 31.0554 | 31.25 | 31.0554 | 1855 |
| 1733873400 | 31.0554 | -0.04 | -0.13 | 31.095 | 31.15 | 31.0554 | 169 |
| 1733787000 | 31.095 | -0.09 | -0.29 | 31.184 | 31.184 | 31.095 | 0 |
| 1733527800 | 31.184 | 0.04 | 0.12 | 31.1457 | 31.23 | 31.1457 | 3700 |
| 1733441400 | 31.1457 | -0.01 | -0.03 | 31.1549 | 31.18 | 31.1457 | 616 |
| 1733355000 | 31.1549 | 0.08 | 0.27 | 31.072 | 31.16 | 31.072 | 1265 |
| 1733268600 | 31.072 | 0.02 | 0.05 | 31.055 | 31.09 | 31.055 | 1916 |
| 1733182200 | 31.055 | 0.02 | 0.07 | 31.033 | 31.0799 | 31.033 | 3810 |
| 1732917840 | 31.033 | 0.12 | 0.38 | 30.9151 | 31.033 | 30.9151 | 0 |
| 1732750200 | 30.9151 | -0.05 | -0.18 | 30.9698 | 30.9698 | 30.88 | 5218 |
| 1732663800 | 30.9698 | 0.07 | 0.23 | 30.9 | 30.9698 | 30.9 | 902 |
| 1732577400 | 30.9 | 0.09 | 0.28 | 30.8137 | 30.94 | 30.8137 | 1481 |
| 1732318200 | 30.8137 | 0.07 | 0.22 | 30.7447 | 30.82 | 30.7447 | 882 |
| 1732231800 | 30.7447 | 0.1 | 0.33 | 30.6441 | 30.7447 | 30.6441 | 596 |
| 1732145400 | 30.6441 | 0 | 0.02 | 30.6394 | 30.6441 | 30.52 | 5569 |
| 1732059000 | 30.6394 | 0.06 | 0.21 | 30.5752 | 30.67 | 30.5752 | 3022 |
| 1731972600 | 30.5752 | 0.06 | 0.20 | 30.515 | 30.6 | 30.5 | 1567 |
| 1731713400 | 30.515 | -0.21 | -0.68 | 30.7249 | 30.7249 | 30.515 | 740 |
| 1731627000 | 30.7249 | -0.08 | -0.26 | 30.8055 | 30.8299 | 30.69 | 1482 |
| 1731540600 | 30.8055 | 0 | 0.01 | 30.8009 | 30.87 | 30.7901 | 13425 |
| 1731454200 | 30.8009 | -0.04 | -0.13 | 30.84 | 30.84 | 30.735 | 3627 |
| 1731367800 | 30.84 | 0 | 0.00 | 30.84 | 30.84 | 30.81 | 583 |
| 1731108600 | 30.84 | 0.11 | 0.34 | 30.7348 | 31.13 | 30.7348 | 80764 |
| 1731022200 | 30.7348 | 0.11 | 0.37 | 30.74 | 30.78 | 30.72 | 28574 |
| 1730935800 | 30.62 | 0.4 | 1.33 | 30.2169 | 30.66 | 30.2169 | 9526 |
| 1730849400 | 30.2169 | 0.16 | 0.54 | 30.055 | 30.23 | 30.055 | 284014 |
| 1730763000 | 30.055 | -0.07 | -0.22 | 30.12 | 30.13 | 30.05 | 193157 |
| 1730500200 | 30.12 | 0.07 | 0.23 | 30.05 | 30.429 | 30.05 | 12505 |
| 1730413800 | 30.05 | -0.26 | -0.87 | 30.3125 | 30.3125 | 30.05 | 23869 |
| 1730327400 | 30.3125 | -0.06 | -0.19 | 30.3705 | 30.41 | 30.3125 | 36800 |
| 1730241000 | 30.3705 | 0.03 | 0.08 | 30.3454 | 30.39 | 30.2859 | 6478 |
| 1730154600 | 30.3454 | 0.03 | 0.08 | 30.43 | 30.43 | 30.3454 | 7916 |
| 1729895400 | 30.32 | 0.01 | 0.04 | 30.307 | 30.41 | 30.3 | 2580 |
| 1729809000 | 30.307 | 0.06 | 0.20 | 30.2453 | 30.32 | 30.2453 | 165 |
| 1729722600 | 30.2453 | -0.19 | -0.64 | 30.44 | 30.44 | 30.22 | 2472 |
