Hot Features
프리미엄
FT Vest Nasdaq 100 Buffer ETF March (QMAR)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3443 | -1.15925925926 | 29.7 | 30.21 | 29.04 | 47951 | 29.90250633 | SP |
| 4 | -1.2443 | -4.06633986928 | 30.6 | 30.96 | 29.04 | 31598 | 30.34398524 | SP |
| 12 | -0.7174 | -2.38552061477 | 30.0731 | 30.96 | 29.04 | 32310 | 30.11914519 | SP |
| 26 | 2.2657 | 8.36360280546 | 27.09 | 30.96 | 27.09 | 27984 | 29.54088461 | SP |
| 52 | 3.2957 | 12.6465848043 | 26.06 | 30.96 | 25.35 | 78476 | 27.16631586 | SP |
| 156 | 7.8185 | 36.3023048493 | 21.5372 | 30.96 | 18.05 | 59326 | 24.58149186 | SP |
| 260 | 9.2657 | 46.1209556994 | 20.09 | 30.96 | 18.05 | 47302 | 24.41054617 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390200 | 29.3557 | 0.23 | 0.79 | 29.127 | 29.3557 | 28.71 | 23586 |
| 1741303800 | 29.127 | -0.73 | -2.44 | 29.47 | 29.58 | 29.04 | 12350 |
| 1741217400 | 29.8564 | 0.38 | 1.28 | 29.59 | 29.9148 | 29.3412 | 13450 |
| 1741131000 | 29.48 | -0.13 | -0.44 | 29.48 | 29.81 | 29.14 | 24459 |
| 1741044600 | 29.6099 | -0.45 | -1.50 | 30.21 | 30.21 | 29.4 | 20691 |
| 1740785400 | 30.06 | 0.34 | 1.15 | 29.7 | 30.06 | 29.55 | 168807 |
| 1740699000 | 29.7169 | -0.55 | -1.83 | 30.52 | 30.52 | 29.7169 | 7500 |
| 1740612600 | 30.27 | 0.03 | 0.10 | 30.24 | 30.4699 | 30.2319 | 13645 |
| 1740526200 | 30.24 | -0.23 | -0.75 | 30.44 | 30.44 | 30.15 | 6638 |
| 1740439800 | 30.47 | -0.2 | -0.67 | 30.6749 | 30.6899 | 30.47 | 15084 |
| 1740180600 | 30.6749 | -0.19 | -0.62 | 30.865 | 30.92 | 30.65 | 27763 |
| 1740094200 | 30.865 | -0.01 | -0.02 | 30.87 | 30.8999 | 30.8342 | 16144 |
| 1740007800 | 30.87 | 0.02 | 0.06 | 30.91 | 30.96 | 30.8001 | 16046 |
| 1739921400 | 30.85 | 0.05 | 0.16 | 30.9 | 30.9 | 30.8 | 9665 |
| 1739575800 | 30.8 | 0.03 | 0.09 | 30.76 | 30.87 | 30.76 | 33427 |
| 1739489400 | 30.7725 | 0.16 | 0.51 | 30.675 | 30.8011 | 30.67 | 71669 |
| 1739403000 | 30.615 | 0.01 | 0.02 | 30.6094 | 30.6499 | 30.46 | 21687 |
| 1739316600 | 30.6094 | 0.03 | 0.10 | 30.49 | 30.64 | 30.49 | 62979 |
| 1739230200 | 30.58 | 0.18 | 0.59 | 30.54 | 30.6699 | 30.54 | 42244 |
| 1738971000 | 30.4 | -0.18 | -0.59 | 30.6 | 30.6 | 30.39 | 16113 |
| 1738884600 | 30.58 | 0.05 | 0.16 | 30.53 | 30.58 | 30.47 | 7157 |
| 1738798200 | 30.53 | 0.11 | 0.35 | 30.32 | 30.53 | 30.3 | 21366 |
| 1738711800 | 30.423 | 0.24 | 0.81 | 30.23 | 30.43 | 30.23 | 19716 |
| 1738625400 | 30.18 | -0.16 | -0.54 | 30.045 | 30.27 | 30 | 15240 |
| 1738366200 | 30.3435 | 0.03 | 0.11 | 30.47 | 30.56 | 30.28 | 18990 |
| 1738279800 | 30.31 | 0.08 | 0.26 | 30.23 | 30.42 | 30.22 | 6512 |
| 1738193400 | 30.23 | -0.05 | -0.17 | 30.28 | 30.3173 | 30.16 | 15640 |
| 1738107000 | 30.28 | 0.25 | 0.83 | 30.03 | 30.31 | 30.03 | 16390 |
| 1738020600 | 30.03 | -0.47 | -1.56 | 29.945 | 30.13 | 29.94 | 32590 |
| 1737761400 | 30.5046 | 0.03 | 0.11 | 30.5 | 30.58 | 30.435 | 8715 |
| 1737675000 | 30.47 | 0 | 0.00 | 30.47 | 30.47 | 30.47 | 0 |
| 1737588600 | 30.47 | 0.1 | 0.33 | 30.49 | 30.5699 | 30.46 | 23220 |
| 1737502200 | 30.3707 | 0.12 | 0.40 | 30.25 | 30.4099 | 30.21 | 68644 |
| 1737156600 | 30.249 | 0.24 | 0.80 | 30.01 | 30.2899 | 30.01 | 31429 |
| 1737070200 | 30.01 | -0.04 | -0.13 | 30.21 | 30.21 | 29.95 | 21324 |
| 1736983800 | 30.05 | 0.38 | 1.28 | 29.93 | 30.095 | 29.93 | 20650 |
| 1736897400 | 29.67 | -0.01 | -0.03 | 29.84 | 29.84 | 29.52 | 121502 |
| 1736811000 | 29.6802 | -0.02 | -0.08 | 29.705 | 29.705 | 29.45 | 27866 |
| 1736551800 | 29.705 | -0.22 | -0.75 | 29.74 | 29.8092 | 29.57 | 77277 |
| 1736379000 | 29.9297 | 0.01 | 0.03 | 29.915 | 29.98 | 29.8035 | 25457 |
| 1736292600 | 29.92 | -0.24 | -0.78 | 30.19 | 30.19 | 29.845 | 31371 |
| 1736206200 | 30.1551 | 0.17 | 0.55 | 30.22 | 30.24 | 30.09 | 45543 |
| 1735947000 | 29.99 | 0.24 | 0.82 | 29.81 | 30.08 | 29.81 | 13422 |
| 1735860600 | 29.7462 | -0.01 | -0.05 | 29.76 | 29.89 | 29.629 | 92655 |
| 1735687800 | 29.76 | -0.1 | -0.33 | 29.97 | 29.97 | 29.76 | 30167 |
| 1735601400 | 29.86 | -0.18 | -0.60 | 29.91 | 29.99 | 29.75 | 16375 |
| 1735342200 | 30.04 | -0.19 | -0.62 | 30.07 | 30.08 | 29.9 | 13445 |
| 1735255800 | 30.2286 | 0 | 0.01 | 30.15 | 30.2799 | 30.15 | 32597 |
| 1735077840 | 30.225 | 0.25 | 0.82 | 30.12 | 30.225 | 30.03 | 10936 |
| 1734996600 | 29.98 | 0.1 | 0.33 | 29.89 | 30.015 | 29.83 | 77052 |
| 1734737400 | 29.88 | 0.24 | 0.81 | 29.62 | 29.98 | 29.53 | 17498 |
| 1734651000 | 29.64 | -0.16 | -0.54 | 29.83 | 29.84 | 29.6389 | 27710 |
| 1734564600 | 29.8001 | -0.41 | -1.37 | 30.2 | 30.26 | 29.7786 | 32477 |
| 1734478200 | 30.2146 | -0.04 | -0.12 | 30.22 | 30.2552 | 30.16 | 10786 |
| 1734391800 | 30.2505 | 0.14 | 0.47 | 30.19 | 30.2999 | 30.19 | 16486 |
| 1734132600 | 30.11 | 0.04 | 0.12 | 30.0731 | 30.2099 | 30.06 | 86186 |
| 1734046200 | 30.0731 | -0.03 | -0.09 | 30.0845 | 30.1499 | 30.02 | 8172 |
| 1733959800 | 30.1 | 0.2 | 0.67 | 30.08 | 30.16 | 30.0409 | 19163 |
| 1733873400 | 29.9 | -0.05 | -0.17 | 30.01 | 30.0699 | 29.87 | 12148 |
