Hot Features
프리미엄
FT Vest US Equity Max Buffer ETF October (OCTM)
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 | 0.0583 | 0.189064116409 | 30.8361 | 30.8944 | 30.75 | 1262 | 30.80965418 | SP |
| 4 | 0.2469 | 0.805612203279 | 30.6475 | 30.91 | 30.6475 | 1877 | 30.78397949 | SP |
| 12 | 0.3244 | 1.06117108276 | 30.57 | 30.91 | 30.42 | 4201 | 30.61832876 | SP |
| 26 | 0.4844 | 1.59289707333 | 30.41 | 31.68 | 30.21 | 16575 | 30.44671973 | SP |
| 52 | 0.4844 | 1.59289707333 | 30.41 | 31.68 | 30.21 | 16575 | 30.44671973 | SP |
| 156 | 0.4844 | 1.59289707333 | 30.41 | 31.68 | 30.21 | 16575 | 30.44671973 | SP |
| 260 | 0.4844 | 1.59289707333 | 30.41 | 31.68 | 30.21 | 16575 | 30.44671973 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739575800 | 30.8944 | 0.02 | 0.05 | 30.8784 | 30.8944 | 30.8784 | 0 |
| 1739489400 | 30.8784 | 0.06 | 0.21 | 30.8148 | 30.8784 | 30.8148 | 56 |
| 1739403000 | 30.8148 | -0.01 | -0.03 | 30.8252 | 30.85 | 30.76 | 3293 |
| 1739316600 | 30.8252 | 0.03 | 0.08 | 30.8 | 30.87 | 30.8 | 200 |
| 1739230200 | 30.8 | -0 | -0.01 | 30.8041 | 30.84 | 30.8 | 2090 |
| 1738971000 | 30.8041 | -0.03 | -0.10 | 30.8361 | 30.8361 | 30.75 | 671 |
| 1738884600 | 30.8361 | 0.02 | 0.06 | 30.817 | 30.8502 | 30.817 | 1303 |
| 1738798200 | 30.817 | -0 | -0.01 | 30.819 | 30.819 | 30.76 | 520 |
| 1738711800 | 30.819 | 0.07 | 0.24 | 30.7448 | 30.8195 | 30.74 | 3534 |
| 1738625400 | 30.7448 | -0.05 | -0.15 | 30.7898 | 30.7898 | 30.7448 | 0 |
| 1738366200 | 30.7898 | -0.02 | -0.07 | 30.81 | 30.91 | 30.7898 | 584 |
| 1738279800 | 30.81 | 0.03 | 0.09 | 30.7816 | 30.84 | 30.78 | 2607 |
| 1738193400 | 30.7816 | -0.01 | -0.04 | 30.795 | 30.795 | 30.75 | 824 |
| 1738107000 | 30.795 | 0.04 | 0.15 | 30.7504 | 30.812 | 30.72 | 1893 |
| 1738020600 | 30.7504 | -0.09 | -0.28 | 30.8354 | 30.8354 | 30.7504 | 0 |
| 1737761400 | 30.8354 | 0.04 | 0.11 | 30.8321 | 30.8354 | 30.8 | 150 |
| 1737675000 | 30.8 | 0 | 0.00 | 30.8 | 30.8 | 30.8 | 0 |
| 1737588600 | 30.8 | 0.05 | 0.15 | 30.755 | 30.8216 | 30.755 | 500 |
| 1737502200 | 30.755 | 0.04 | 0.15 | 30.71 | 30.78 | 30.71 | 15000 |
| 1737156600 | 30.71 | 0.06 | 0.20 | 30.6475 | 30.77 | 30.6475 | 568 |
| 1737070200 | 30.6475 | -0 | -0.01 | 30.58 | 30.6475 | 30.58 | 403 |
| 1736983800 | 30.6502 | 0.16 | 0.52 | 30.493 | 30.6502 | 30.493 | 150 |
| 1736897400 | 30.493 | -0.01 | -0.02 | 30.4992 | 30.4992 | 30.44 | 155 |
| 1736811000 | 30.4992 | -0.01 | -0.04 | 30.5106 | 30.5156 | 30.43 | 9163 |
| 1736551800 | 30.5106 | -0.08 | -0.26 | 30.5891 | 30.5891 | 30.432 | 11193 |
| 1736379000 | 30.5891 | 0.02 | 0.08 | 30.5647 | 30.5891 | 30.5386 | 15176 |
| 1736292600 | 30.5647 | -0.07 | -0.21 | 30.58 | 30.64 | 30.5647 | 2583 |
| 1736206200 | 30.6303 | 0.03 | 0.10 | 30.75 | 30.75 | 30.6303 | 1012 |
| 1735947000 | 30.6001 | 0.1 | 0.33 | 30.5 | 30.6001 | 30.5 | 0 |
| 1735860600 | 30.5 | -0.01 | -0.03 | 30.48 | 30.5 | 30.46 | 1720 |
| 1735687800 | 30.51 | -0.05 | -0.15 | 30.555 | 30.555 | 30.49 | 2145 |
| 1735601400 | 30.555 | -0.04 | -0.15 | 30.5998 | 30.61 | 30.5492 | 5616 |
| 1735342200 | 30.5998 | -0.07 | -0.22 | 30.55 | 30.5998 | 30.55 | 711 |
| 1735255800 | 30.6672 | 0.04 | 0.12 | 30.6301 | 30.6672 | 30.6301 | 0 |
| 1735077840 | 30.6301 | 0.03 | 0.11 | 30.5963 | 30.6301 | 30.5963 | 0 |
| 1734996600 | 30.5963 | 0.05 | 0.15 | 30.47 | 30.5963 | 30.47 | 4952 |
| 1734737400 | 30.5511 | 0.06 | 0.21 | 30.4884 | 30.6192 | 30.4884 | 381 |
| 1734651000 | 30.4884 | -0.03 | -0.10 | 30.52 | 30.52 | 30.4884 | 0 |
| 1734564600 | 30.52 | -0.11 | -0.37 | 30.6323 | 30.6323 | 30.52 | 1114 |
| 1734478200 | 30.6323 | -0.03 | -0.11 | 30.56 | 30.67 | 30.56 | 424 |
| 1734391800 | 30.6656 | 0.02 | 0.07 | 30.75 | 30.75 | 30.6656 | 871 |
| 1734132600 | 30.6429 | 0.01 | 0.03 | 30.6349 | 30.6715 | 30.6349 | 3794 |
| 1734046200 | 30.6349 | -0.03 | -0.10 | 30.665 | 30.665 | 30.6349 | 815 |
| 1733959800 | 30.665 | 0.04 | 0.15 | 30.6206 | 30.6999 | 30.6206 | 7054 |
| 1733873400 | 30.6206 | -0.01 | -0.04 | 30.6329 | 30.6329 | 30.6206 | 58 |
| 1733787000 | 30.6329 | -0.04 | -0.12 | 30.6707 | 30.6899 | 30.6329 | 9495 |
| 1733527800 | 30.6707 | -0.01 | -0.03 | 30.635 | 30.6707 | 30.635 | 163 |
| 1733441400 | 30.68 | 0.04 | 0.15 | 30.635 | 30.68 | 30.635 | 2105 |
| 1733355000 | 30.635 | 0.03 | 0.10 | 30.6055 | 30.635 | 30.6055 | 71 |
| 1733268600 | 30.6055 | 0.01 | 0.02 | 30.57 | 30.66 | 30.57 | 23863 |
| 1733182200 | 30.6 | 0 | 0.02 | 30.5952 | 30.6258 | 30.59 | 80241 |
| 1732917840 | 30.5952 | 0.09 | 0.28 | 30.44 | 30.5952 | 30.44 | 527 |
| 1732750200 | 30.51 | -0.02 | -0.08 | 30.42 | 30.55 | 30.42 | 1858 |
| 1732663800 | 30.5349 | -0 | -0.00 | 30.535 | 30.56 | 30.51 | 1437 |
| 1732577400 | 30.535 | 0.04 | 0.12 | 30.4983 | 30.5391 | 30.4983 | 3444 |
| 1732318200 | 30.4983 | 0.04 | 0.12 | 30.57 | 30.57 | 30.4983 | 655 |
| 1732231800 | 30.4622 | 0.03 | 0.09 | 30.435 | 30.4622 | 30.435 | 0 |
| 1732145400 | 30.435 | -0.04 | -0.11 | 30.47 | 30.47 | 30.395 | 2456 |
| 1732059000 | 30.47 | 0.07 | 0.23 | 30.4003 | 30.47 | 30.4003 | 21214 |
| 1731972600 | 30.4003 | 0.01 | 0.05 | 30.53 | 30.53 | 30.4003 | 5986 |
