Hot Features
프리미엄
FT Vest Nasdaq 100 Conservative Buffer ETF July (QCJL)
AMEX
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.213 | 1.00814085574 | 21.128 | 21.3701 | 21.07 | 69279 | 21.2346654 | SP |
| 4 | 0.1225 | 0.577326389707 | 21.2185 | 21.3701 | 20.84 | 22428 | 21.17219044 | SP |
| 12 | 0.7568 | 3.67660632913 | 20.5842 | 21.3701 | 20.04 | 18499 | 20.94676454 | SP |
| 26 | 1.191 | 5.91066997519 | 20.15 | 21.3701 | 18.97 | 36511 | 20.13134731 | SP |
| 52 | 1.241 | 6.17412935323 | 20.1 | 21.3701 | 18.97 | 36968 | 20.13190676 | SP |
| 156 | 1.241 | 6.17412935323 | 20.1 | 21.3701 | 18.97 | 36968 | 20.13190676 | SP |
| 260 | 1.241 | 6.17412935323 | 20.1 | 21.3701 | 18.97 | 36968 | 20.13190676 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737588600 | 21.341 | 0.1 | 0.48 | 21.32 | 21.3701 | 21.32 | 47314 |
| 1737502200 | 21.24 | 0.06 | 0.28 | 21.1 | 21.26 | 21.1 | 139823 |
| 1737156600 | 21.18 | 0.1 | 0.48 | 21.0788 | 21.22 | 21.0788 | 81498 |
| 1737070200 | 21.0788 | -0.05 | -0.23 | 21.128 | 21.14 | 21.07 | 8481 |
| 1736983800 | 21.128 | 0.22 | 1.07 | 20.9043 | 21.128 | 20.9043 | 3493 |
| 1736897400 | 20.9043 | -0.02 | -0.09 | 20.9241 | 20.9484 | 20.87 | 10775 |
| 1736811000 | 20.9241 | -0.01 | -0.06 | 20.9369 | 20.9369 | 20.84 | 12502 |
| 1736551800 | 20.9369 | -0.1 | -0.49 | 20.97 | 20.98 | 20.9 | 22873 |
| 1736379000 | 21.04 | -0.01 | -0.05 | 21.0512 | 21.0624 | 21.01 | 14223 |
| 1736292600 | 21.0512 | -0.11 | -0.51 | 21.18 | 21.18 | 21.0512 | 2975 |
| 1736206200 | 21.16 | 0.04 | 0.20 | 21.1175 | 21.22 | 21.1175 | 2728 |
| 1735947000 | 21.1175 | 0.15 | 0.69 | 21 | 21.1175 | 21 | 4153 |
| 1735860600 | 20.9718 | -0.01 | -0.04 | 20.9804 | 21.0206 | 20.92 | 2405 |
| 1735687800 | 20.9804 | -0.08 | -0.38 | 21.06 | 21.09 | 20.97 | 13641 |
| 1735601400 | 21.06 | -0.07 | -0.34 | 21.1325 | 21.1325 | 20.99 | 1871 |
| 1735342200 | 21.1325 | -0.07 | -0.32 | 21.16 | 21.16 | 21.0837 | 4859 |
| 1735255800 | 21.2 | -0.02 | -0.09 | 21.2185 | 21.23 | 21.2 | 7655 |
| 1735077840 | 21.2185 | 0.11 | 0.51 | 21.1108 | 21.2185 | 21.1108 | 321 |
| 1734996600 | 21.1108 | 0.09 | 0.41 | 21.0243 | 21.1108 | 21.017 | 5521 |
| 1734737400 | 21.0243 | 0.08 | 0.36 | 20.9487 | 21.1001 | 20.93 | 2973 |
| 1734651000 | 20.9487 | -0.04 | -0.20 | 20.99 | 21.03 | 20.9487 | 18630 |
| 1734564600 | 20.99 | -0.25 | -1.18 | 21.2409 | 21.2409 | 20.97 | 15751 |
| 1734478200 | 21.2409 | -0.02 | -0.07 | 21.2567 | 21.2567 | 21.21 | 12567 |
| 1734391800 | 21.2567 | 0.07 | 0.31 | 21.19 | 21.2567 | 21.19 | 512 |
| 1734132600 | 21.19 | 0.05 | 0.23 | 21.142 | 21.22 | 21.142 | 40653 |
| 1734046200 | 21.142 | -0.04 | -0.20 | 21.1854 | 21.1854 | 21.1003 | 5440 |
| 1733959800 | 21.1854 | 0.11 | 0.52 | 21.1 | 21.2 | 21.1 | 2835 |
| 1733873400 | 21.0755 | -0.01 | -0.02 | 21.0806 | 21.12 | 21.045 | 4453 |
| 1733787000 | 21.0806 | -0.07 | -0.33 | 21.1512 | 21.1512 | 21.06 | 3561 |
| 1733527800 | 21.1512 | 0.07 | 0.33 | 21.081 | 21.1599 | 21.081 | 1807 |
| 1733441400 | 21.081 | -0.02 | -0.09 | 21.1001 | 21.12 | 21.06 | 10072 |
| 1733355000 | 21.1001 | 0.08 | 0.39 | 21.018 | 21.1001 | 21.018 | 1958 |
| 1733268600 | 21.018 | 0.07 | 0.33 | 20.95 | 21.0251 | 20.95 | 3764 |
| 1733182200 | 20.9495 | 0.03 | 0.17 | 20.9149 | 20.98 | 20.9149 | 5278 |
| 1732917840 | 20.9149 | 0.08 | 0.40 | 20.8325 | 20.9149 | 20.8325 | 3244 |
| 1732750200 | 20.8325 | -0.06 | -0.31 | 20.8963 | 20.8963 | 20.79 | 3808 |
| 1732663800 | 20.8963 | 0.09 | 0.41 | 20.81 | 20.8963 | 20.81 | 5601 |
| 1732577400 | 20.81 | 0.01 | 0.05 | 20.8 | 20.88 | 20.76 | 21830 |
| 1732318200 | 20.8 | 0.01 | 0.05 | 20.7901 | 20.8099 | 20.765 | 10171 |
| 1732231800 | 20.7901 | 0.05 | 0.24 | 20.7401 | 20.7998 | 20.67 | 13860 |
| 1732145400 | 20.7401 | -0.04 | -0.17 | 20.7756 | 20.7756 | 20.68 | 6522 |
| 1732059000 | 20.7756 | 0.05 | 0.23 | 20.7275 | 20.7756 | 20.71 | 1812 |
| 1731972600 | 20.7275 | 0.08 | 0.39 | 20.6461 | 20.75 | 20.6461 | 7728 |
| 1731713400 | 20.6461 | -0.19 | -0.93 | 20.73 | 20.74 | 20.63 | 5206 |
| 1731627000 | 20.8391 | -0.03 | -0.15 | 20.87 | 20.8884 | 20.8391 | 4772 |
| 1731540600 | 20.87 | -0.03 | -0.14 | 20.85 | 20.91 | 20.775 | 10775 |
| 1731454200 | 20.8999 | 0.02 | 0.09 | 20.91 | 20.91 | 20.83 | 11919 |
| 1731367800 | 20.8821 | -0.01 | -0.04 | 20.8915 | 20.8915 | 20.8503 | 851 |
| 1731108600 | 20.8915 | 0.04 | 0.20 | 20.85 | 21.02 | 20.85 | 13475 |
| 1731022200 | 20.85 | 0.1 | 0.47 | 20.7529 | 20.89 | 20.7529 | 25874 |
| 1730935800 | 20.7529 | 0.25 | 1.23 | 20.5 | 20.7699 | 20.5 | 284628 |
| 1730849400 | 20.5 | 0.06 | 0.30 | 20.4393 | 20.54 | 20.4393 | 13769 |
| 1730763000 | 20.4393 | -0.01 | -0.06 | 20.4511 | 20.47 | 20.04 | 35049 |
| 1730500200 | 20.4511 | 0.06 | 0.30 | 20.39 | 20.5 | 20.39 | 10856 |
| 1730413800 | 20.39 | -0.19 | -0.94 | 20.5842 | 20.5842 | 20.39 | 8325 |
| 1730327400 | 20.5842 | -0.12 | -0.56 | 20.62 | 20.65 | 20.58 | 7792 |
| 1730241000 | 20.6999 | 0.1 | 0.50 | 20.64 | 20.6999 | 20.59 | 8032 |
| 1730154600 | 20.5972 | -0.01 | -0.06 | 20.61 | 20.62 | 20.5972 | 1712 |
| 1729895400 | 20.61 | 0.1 | 0.49 | 20.56 | 20.63 | 20.56 | 6689 |
| 1729809000 | 20.51 | 0.05 | 0.25 | 20.4596 | 20.5425 | 20.4596 | 8571 |
| 1729722600 | 20.4596 | -0.14 | -0.66 | 20.52 | 20.555 | 20.395 | 36689 |
