Hot Features
프리미엄
FT Vest US Equity Moderate Buffer ETF July (GJUL)
AMEX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.39 | -1.05177993528 | 37.08 | 37.09 | 36.4607 | 23211 | 36.81079275 | SP |
| 4 | 0.06 | 0.1638001638 | 36.63 | 37.1 | 36.4607 | 33307 | 36.95181687 | SP |
| 12 | 0.67 | 1.86007773459 | 36.02 | 37.1 | 35.79 | 37116 | 36.52359619 | SP |
| 26 | 2.015 | 5.81110310022 | 34.675 | 37.1 | 33.22 | 80910 | 35.16589382 | SP |
| 52 | 4.66 | 14.5488604433 | 32.03 | 37.1 | 31.73 | 62959 | 34.42506014 | SP |
| 156 | 5.86 | 19.007460266 | 30.83 | 37.1 | 29.24 | 81333 | 32.81657234 | SP |
| 260 | 5.86 | 19.007460266 | 30.83 | 37.1 | 29.24 | 81333 | 32.81657234 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734737400 | 36.69 | 0.19 | 0.52 | 36.39 | 36.76 | 36.37 | 15657 |
| 1734651000 | 36.5 | -0.05 | -0.13 | 36.67 | 36.67 | 36.4607 | 37364 |
| 1734564600 | 36.5464 | -0.46 | -1.24 | 37.01 | 37.0559 | 36.5464 | 9299 |
| 1734478200 | 37.0043 | -0.02 | -0.04 | 37.02 | 37.02 | 36.95 | 9056 |
| 1734391800 | 37.02 | 0.01 | 0.03 | 37.03 | 37.09 | 37.02 | 29888 |
| 1734132600 | 37.01 | 0.01 | 0.03 | 37.08 | 37.08 | 36.94 | 30450 |
| 1734046200 | 37.0001 | -0.07 | -0.20 | 37.03 | 37.0799 | 36.97 | 305150 |
| 1733959800 | 37.075 | 0.12 | 0.32 | 36.9552 | 37.09 | 36.9552 | 14726 |
| 1733873400 | 36.9552 | -0.03 | -0.08 | 37.04 | 37.04 | 36.95 | 9356 |
| 1733787000 | 36.986 | -0.05 | -0.15 | 37.05 | 37.09 | 36.97 | 7567 |
| 1733527800 | 37.04 | 0.01 | 0.02 | 37.09 | 37.1 | 37.035 | 9856 |
| 1733441400 | 37.0311 | 0.01 | 0.03 | 37.08 | 37.08 | 37.01 | 5233 |
| 1733355000 | 37.02 | 0.03 | 0.07 | 37.07 | 37.07 | 36.92 | 86555 |
| 1733268600 | 36.995 | 0.04 | 0.12 | 36.99 | 36.995 | 36.92 | 13355 |
| 1733182200 | 36.952 | -0 | -0.01 | 36.86 | 36.98 | 36.86 | 10241 |
| 1732917840 | 36.9552 | 0.16 | 0.42 | 36.8 | 36.9552 | 36.8 | 1894 |
| 1732750200 | 36.8 | -0.11 | -0.30 | 36.91 | 36.91 | 36.78 | 8811 |
| 1732663800 | 36.91 | 0.13 | 0.34 | 36.85 | 36.91 | 36.7816 | 6948 |
| 1732577400 | 36.785 | 0.07 | 0.20 | 36.84 | 36.84 | 36.73 | 31253 |
| 1732318200 | 36.7114 | 0.06 | 0.16 | 36.63 | 36.7114 | 36.63 | 5823 |
| 1732231800 | 36.6513 | 0.1 | 0.28 | 36.68 | 36.68 | 36.472 | 11089 |
| 1732145400 | 36.55 | -0.06 | -0.16 | 36.5 | 36.55 | 36.41 | 23250 |
| 1732059000 | 36.61 | 0.09 | 0.25 | 36.38 | 36.63 | 36.36 | 43079 |
| 1731972600 | 36.52 | 0.11 | 0.30 | 36.41 | 36.5861 | 36.41 | 18802 |
| 1731713400 | 36.41 | -0.25 | -0.67 | 36.655 | 36.655 | 36.3804 | 34825 |
| 1731627000 | 36.655 | -0.06 | -0.15 | 36.77 | 36.77 | 36.655 | 12567 |
| 1731540600 | 36.7112 | -0.02 | -0.05 | 36.76 | 36.81 | 36.69 | 28047 |
| 1731454200 | 36.7294 | -0.02 | -0.04 | 36.74 | 36.74 | 36.6301 | 18427 |
| 1731367800 | 36.7458 | 0 | 0.01 | 36.77 | 36.8 | 36.72 | 10874 |
| 1731108600 | 36.7439 | 0.07 | 0.20 | 36.74 | 36.7899 | 36.7001 | 8538 |
| 1731022200 | 36.67 | 0.13 | 0.36 | 36.59 | 36.74 | 36.59 | 13318 |
| 1730935800 | 36.54 | 0.38 | 1.06 | 36.1563 | 36.5875 | 36.1563 | 479067 |
| 1730849400 | 36.1563 | 0.24 | 0.66 | 35.96 | 36.1563 | 35.96 | 6060 |
| 1730763000 | 35.92 | -0.07 | -0.20 | 35.9917 | 36.0296 | 35.88 | 16769 |
| 1730500200 | 35.9917 | 0.08 | 0.23 | 35.91 | 36.09 | 35.91 | 10642 |
| 1730413800 | 35.91 | -0.35 | -0.97 | 36.15 | 36.15 | 35.91 | 73075 |
| 1730327400 | 36.26 | -0.05 | -0.14 | 36.33 | 36.34 | 36.23 | 6995 |
| 1730241000 | 36.31 | 0.01 | 0.03 | 36.21 | 36.3634 | 36.21 | 32779 |
| 1730154600 | 36.2989 | 0.04 | 0.11 | 36.3 | 36.37 | 36.2702 | 32163 |
| 1729895400 | 36.26 | 0.05 | 0.14 | 36.34 | 36.4 | 36.18 | 123717 |
| 1729809000 | 36.21 | 0.04 | 0.11 | 36.3 | 36.3 | 36.14 | 6368 |
| 1729722600 | 36.17 | -0.16 | -0.44 | 36.31 | 36.3199 | 36.07 | 52701 |
| 1729636200 | 36.33 | 0.02 | 0.06 | 36.47 | 36.47 | 36.26 | 105196 |
| 1729549800 | 36.31 | -0.02 | -0.06 | 36.32 | 36.3499 | 36.2501 | 9951 |
| 1729290600 | 36.33 | 0.05 | 0.13 | 36.36 | 36.38 | 36.29 | 35600 |
| 1729204200 | 36.2819 | 0.01 | 0.03 | 36.35 | 36.35 | 36.24 | 10400 |
| 1729117800 | 36.27 | 0.07 | 0.20 | 36.23 | 36.3099 | 36.17 | 88796 |
| 1729031400 | 36.1959 | -0.08 | -0.23 | 36.3 | 36.3 | 36.14 | 22645 |
| 1728945000 | 36.28 | 0.12 | 0.33 | 36.2 | 36.35 | 36.2 | 28940 |
| 1728685800 | 36.16 | 0.08 | 0.22 | 36.08 | 36.2236 | 36.08 | 47049 |
| 1728599400 | 36.08 | -0.02 | -0.06 | 36.05 | 36.12 | 36.03 | 25188 |
| 1728513000 | 36.1 | 0.03 | 0.08 | 35.98 | 36.118 | 35.98 | 19413 |
| 1728426600 | 36.07 | 0.27 | 0.75 | 35.94 | 36.07 | 35.92 | 15596 |
| 1728340200 | 35.8 | -0.2 | -0.56 | 35.97 | 35.9874 | 35.79 | 14122 |
| 1728081000 | 36.0017 | 0.16 | 0.45 | 35.97 | 36.0017 | 35.89 | 11550 |
| 1727994600 | 35.84 | -0.07 | -0.18 | 35.88 | 35.89 | 35.79 | 7403 |
| 1727908200 | 35.9057 | 0.03 | 0.07 | 35.84 | 35.94 | 35.8361 | 17209 |
| 1727821800 | 35.88 | -0.15 | -0.42 | 36.02 | 36.02 | 35.8074 | 22851 |
| 1727735400 | 36.03 | 0.04 | 0.10 | 35.92 | 36.03 | 35.9166 | 2651 |
| 1727476200 | 35.9935 | 0 | 0.01 | 36.02 | 36.02 | 35.951 | 9333 |
| 1727389800 | 35.99 | 0.03 | 0.10 | 36.06 | 36.06 | 35.94 | 104330 |
| 1727303400 | 35.9552 | -0.06 | -0.18 | 36.02 | 36.03 | 35.9279 | 21836 |
| 1727217000 | 36.02 | 0.11 | 0.30 | 35.97 | 36.02 | 35.86 | 2510 |
| 1727130600 | 35.9111 | 0.06 | 0.17 | 35.93 | 35.9474 | 35.8501 | 77853 |
