Hot Features
프리미엄
FT Vest Nasdaq 100 Moderate Buffer ETF August (QMAG)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0148 | -0.0702754036087 | 21.06 | 21.1 | 20.9651 | 11018 | 21.04070109 | SP |
| 4 | 0.4552 | 2.21078193298 | 20.59 | 21.1 | 20.49 | 17834 | 20.86367931 | SP |
| 12 | 0.8469 | 4.19292712753 | 20.1983 | 21.1 | 20.07 | 27403 | 20.53540913 | SP |
| 26 | 1.0752 | 5.38407611417 | 19.97 | 21.1 | 19.39 | 75086 | 20.09400379 | SP |
| 52 | 1.0752 | 5.38407611417 | 19.97 | 21.1 | 19.39 | 75086 | 20.09400379 | SP |
| 156 | 1.0752 | 5.38407611417 | 19.97 | 21.1 | 19.39 | 75086 | 20.09400379 | SP |
| 260 | 1.0752 | 5.38407611417 | 19.97 | 21.1 | 19.39 | 75086 | 20.09400379 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734046200 | 21.0452 | -0.05 | -0.24 | 21.0952 | 21.0952 | 21.0452 | 1401 |
| 1733959800 | 21.0952 | 0.13 | 0.62 | 20.99 | 21.1 | 20.99 | 13338 |
| 1733873400 | 20.9651 | -0.02 | -0.10 | 21.03 | 21.04 | 20.9651 | 11437 |
| 1733787000 | 20.9869 | -0.07 | -0.33 | 21.0557 | 21.06 | 20.9869 | 4393 |
| 1733527800 | 21.0557 | 0.04 | 0.17 | 21.06 | 21.08 | 21.03 | 24521 |
| 1733441400 | 21.02 | 0 | 0.02 | 21.04 | 21.04 | 20.98 | 15026 |
| 1733355000 | 21.015 | 0.07 | 0.32 | 20.9488 | 21.04 | 20.9488 | 12113 |
| 1733268600 | 20.9488 | 0.05 | 0.24 | 20.8994 | 20.95 | 20.87 | 25067 |
| 1733182200 | 20.8994 | 0.08 | 0.38 | 20.82 | 20.919 | 20.82 | 105517 |
| 1732917840 | 20.82 | 0.09 | 0.46 | 20.725 | 20.8494 | 20.725 | 2771 |
| 1732750200 | 20.725 | -0.07 | -0.32 | 20.7925 | 20.7925 | 20.66 | 12940 |
| 1732663800 | 20.7925 | 0.06 | 0.28 | 20.8 | 20.81 | 20.76 | 16367 |
| 1732577400 | 20.735 | 0 | 0.02 | 20.73 | 20.8269 | 20.6901 | 33431 |
| 1732318200 | 20.73 | 0.06 | 0.27 | 20.7 | 20.74 | 20.67 | 18782 |
| 1732231800 | 20.6746 | 0.05 | 0.26 | 20.62 | 20.6746 | 20.6 | 8721 |
| 1732145400 | 20.62 | -0.03 | -0.15 | 20.59 | 20.65 | 20.53 | 9418 |
| 1732059000 | 20.6511 | 0.03 | 0.15 | 20.57 | 20.68 | 20.55 | 7626 |
| 1731972600 | 20.62 | 0.11 | 0.54 | 20.64 | 20.64 | 20.53 | 11578 |
| 1731713400 | 20.51 | -0.25 | -1.20 | 20.59 | 20.59 | 20.49 | 4403 |
| 1731627000 | 20.76 | -0.07 | -0.34 | 20.85 | 20.85 | 20.73 | 17415 |
| 1731540600 | 20.83 | 0.01 | 0.05 | 20.86 | 20.86 | 20.77 | 16300 |
| 1731454200 | 20.82 | 0.04 | 0.19 | 20.87 | 20.87 | 20.695 | 67770 |
| 1731367800 | 20.7799 | -0 | -0.00 | 20.78 | 20.8028 | 20.7405 | 3215 |
| 1731108600 | 20.78 | -0.01 | -0.02 | 20.7 | 20.8194 | 20.7 | 17839 |
| 1731022200 | 20.785 | 0.12 | 0.56 | 20.6699 | 20.83 | 20.6699 | 18299 |
| 1730935800 | 20.6699 | 0.26 | 1.27 | 20.64 | 20.6699 | 20.605 | 291534 |
| 1730849400 | 20.411 | 0.09 | 0.45 | 20.3 | 20.411 | 20.3 | 810 |
| 1730763000 | 20.32 | 0.01 | 0.07 | 20.39 | 20.39 | 20.29 | 19950 |
| 1730500200 | 20.3062 | 0.04 | 0.18 | 20.25 | 20.3606 | 20.25 | 26801 |
| 1730413800 | 20.27 | -0.19 | -0.95 | 20.47 | 20.47 | 20.25 | 55567 |
| 1730327400 | 20.464 | -0.07 | -0.35 | 20.61 | 20.61 | 20.464 | 1890 |
| 1730241000 | 20.535 | 0.11 | 0.51 | 20.53 | 20.56 | 20.46 | 20858 |
| 1730154600 | 20.43 | -0.06 | -0.29 | 20.59 | 20.59 | 20.43 | 44457 |
| 1729895400 | 20.489 | 0.03 | 0.14 | 20.54 | 20.54 | 20.46 | 9296 |
| 1729809000 | 20.46 | 0.1 | 0.49 | 20.46 | 20.47 | 20.34 | 38147 |
| 1729722600 | 20.36 | -0.13 | -0.61 | 20.46 | 20.46 | 20.3 | 10016 |
| 1729636200 | 20.4858 | 0.02 | 0.10 | 20.47 | 20.52 | 20.45 | 25765 |
| 1729549800 | 20.4651 | 0.03 | 0.15 | 20.54 | 20.54 | 20.3901 | 20042 |
| 1729290600 | 20.4347 | 0.05 | 0.27 | 20.38 | 20.47 | 20.38 | 29655 |
| 1729204200 | 20.38 | 0.03 | 0.15 | 20.3502 | 20.41 | 20.35 | 19099 |
| 1729117800 | 20.3502 | -0 | -0.01 | 20.3513 | 20.39 | 20.29 | 20116 |
| 1729031400 | 20.3513 | -0.1 | -0.50 | 20.4542 | 20.4542 | 20.3013 | 12676 |
| 1728945000 | 20.4542 | 0.08 | 0.39 | 20.35 | 20.49 | 20.35 | 24664 |
| 1728685800 | 20.3751 | -0.01 | -0.07 | 20.39 | 20.41 | 20.358 | 7541 |
| 1728599400 | 20.39 | 0.03 | 0.14 | 20.29 | 20.4 | 20.29 | 23469 |
| 1728513000 | 20.3616 | 0.06 | 0.31 | 20.21 | 20.38 | 20.21 | 12015 |
| 1728426600 | 20.2986 | 0.13 | 0.63 | 20.1725 | 20.2986 | 20.1725 | 13967 |
| 1728340200 | 20.1725 | -0.07 | -0.33 | 20.24 | 20.28 | 20.1401 | 11290 |
| 1728081000 | 20.24 | 0.06 | 0.30 | 20.21 | 20.27 | 20.1701 | 25157 |
| 1727994600 | 20.18 | 0.01 | 0.07 | 20.1656 | 20.21 | 20.1399 | 7289 |
| 1727908200 | 20.1656 | 0.01 | 0.07 | 20.1508 | 20.22 | 20.15 | 15206 |
| 1727821800 | 20.1508 | -0.14 | -0.69 | 20.2915 | 20.2915 | 20.07 | 95672 |
| 1727735400 | 20.2915 | -0.02 | -0.09 | 20.32 | 20.32 | 20.23 | 15191 |
| 1727476200 | 20.31 | 0 | 0.01 | 20.308 | 20.34 | 20.28 | 59279 |
| 1727389800 | 20.308 | -0 | -0.01 | 20.31 | 20.34 | 20.2785 | 6292 |
| 1727303400 | 20.31 | 0.06 | 0.32 | 20.245 | 20.32 | 20.245 | 46741 |
| 1727217000 | 20.245 | 0.04 | 0.19 | 20.207 | 20.299 | 20.207 | 36229 |
| 1727130600 | 20.207 | 0.02 | 0.08 | 20.1901 | 20.25 | 20.18 | 62302 |
| 1726871400 | 20.1901 | -0.01 | -0.04 | 20.1983 | 20.2199 | 20.143 | 28088 |
| 1726785000 | 20.1983 | 0.22 | 1.09 | 19.98 | 20.27 | 19.98 | 68187 |
| 1726698600 | 19.98 | -0.02 | -0.08 | 20.07 | 20.139 | 19.9601 | 18922 |
| 1726612200 | 19.995 | 0.03 | 0.13 | 19.9699 | 20.06 | 19.93 | 45067 |
| 1726525800 | 19.9699 | -0.05 | -0.25 | 20.05 | 20.05 | 19.93 | 8105 |
| 1726266600 | 20.0197 | 0.07 | 0.37 | 20.04 | 20.0433 | 19.9801 | 21924 |
