Hot Features
프리미엄
FT Vest US Equity Max Buffer ETF (SEPM)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1046 | 0.347792548063 | 30.0754 | 30.18 | 30.03 | 4180 | 30.08770069 | SP |
| 4 | 0.21 | 0.700700700701 | 29.97 | 30.18 | 29.7736 | 18886 | 29.87848184 | SP |
| 12 | 0.4013 | 1.34760751813 | 29.7787 | 30.18 | 29.66 | 8943 | 29.86983412 | SP |
| 26 | 0.58 | 1.95945945946 | 29.6 | 30.18 | 29.4716 | 19696 | 29.69378301 | SP |
| 52 | 0.58 | 1.95945945946 | 29.6 | 30.18 | 29.4716 | 19696 | 29.69378301 | SP |
| 156 | 0.58 | 1.95945945946 | 29.6 | 30.18 | 29.4716 | 19696 | 29.69378301 | SP |
| 260 | 0.58 | 1.95945945946 | 29.6 | 30.18 | 29.4716 | 19696 | 29.69378301 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738798200 | 30.1178 | 0.03 | 0.09 | 30.0899 | 30.1178 | 30.0899 | 438 |
| 1738711800 | 30.0899 | 0.04 | 0.15 | 30.0452 | 30.14 | 30.0452 | 1034 |
| 1738625400 | 30.0452 | -0.04 | -0.14 | 30.0865 | 30.0865 | 30.03 | 323 |
| 1738366200 | 30.0865 | -0.02 | -0.06 | 30.1054 | 30.13 | 30.07 | 17986 |
| 1738279800 | 30.1054 | 0.03 | 0.10 | 30.0754 | 30.115 | 30.06 | 1120 |
| 1738193400 | 30.0754 | -0.03 | -0.10 | 30.1043 | 30.1043 | 30.01 | 1351 |
| 1738107000 | 30.1043 | 0.06 | 0.21 | 30.04 | 30.1043 | 30.04 | 1564 |
| 1738020600 | 30.04 | -0.08 | -0.28 | 30.1247 | 30.1247 | 30.0001 | 1366 |
| 1737761400 | 30.1247 | 0.03 | 0.10 | 30.1198 | 30.18 | 30.0701 | 4682 |
| 1737675000 | 30.0944 | 0 | 0.00 | 30.0944 | 30.0944 | 30.0944 | 0 |
| 1737588600 | 30.0944 | 0.03 | 0.10 | 30.135 | 30.1399 | 30.0944 | 3539 |
| 1737502200 | 30.0648 | 0.05 | 0.17 | 30.0143 | 30.1 | 30.0143 | 3551 |
| 1737156600 | 30.0143 | 0.06 | 0.20 | 29.9541 | 30.0143 | 29.9541 | 408 |
| 1737070200 | 29.9541 | -0 | -0.00 | 29.9549 | 30.0099 | 29.9301 | 1647 |
| 1736983800 | 29.9549 | 0.13 | 0.44 | 29.8223 | 29.97 | 29.8223 | 25487 |
| 1736897400 | 29.8223 | 0.01 | 0.02 | 29.815 | 29.89 | 29.815 | 847 |
| 1736811000 | 29.815 | -0.03 | -0.08 | 29.84 | 29.84 | 29.7736 | 1232 |
| 1736551800 | 29.84 | -0.05 | -0.17 | 29.97 | 29.97 | 29.7819 | 254481 |
| 1736379000 | 29.89 | 0.02 | 0.05 | 29.8748 | 29.94 | 29.8319 | 12127 |
| 1736292600 | 29.8748 | -0.05 | -0.18 | 29.928 | 29.93 | 29.85 | 5926 |
| 1736206200 | 29.928 | 0.02 | 0.08 | 29.9047 | 30.0099 | 29.9047 | 4312 |
| 1735947000 | 29.9047 | 0.04 | 0.15 | 29.86 | 29.95 | 29.86 | 47294 |
| 1735860600 | 29.86 | 0.03 | 0.09 | 29.8328 | 29.89 | 29.8328 | 3511 |
| 1735687800 | 29.8328 | -0.04 | -0.14 | 29.8734 | 29.88 | 29.8328 | 1585 |
| 1735601400 | 29.8734 | -0.02 | -0.08 | 29.93 | 29.93 | 29.84 | 5487 |
| 1735342200 | 29.8961 | -0.05 | -0.16 | 29.9451 | 29.95 | 29.89 | 4463 |
| 1735255800 | 29.9451 | 0.01 | 0.04 | 30.01 | 30.01 | 29.9451 | 1045 |
| 1735077840 | 29.9325 | 0.06 | 0.19 | 29.8751 | 29.95 | 29.8751 | 3004 |
| 1734996600 | 29.8751 | 0.05 | 0.16 | 29.8263 | 29.9 | 29.8263 | 514 |
| 1734737400 | 29.8263 | 0.08 | 0.27 | 29.7469 | 29.89 | 29.7469 | 2726 |
| 1734651000 | 29.7469 | -0.05 | -0.16 | 29.7944 | 29.8 | 29.7469 | 1677 |
| 1734564600 | 29.7944 | -0.12 | -0.40 | 29.9148 | 29.9533 | 29.7944 | 2541 |
| 1734478200 | 29.9148 | -0.01 | -0.03 | 29.9252 | 29.9252 | 29.9148 | 113 |
| 1734391800 | 29.9252 | 0.01 | 0.04 | 29.9139 | 29.97 | 29.9139 | 736 |
| 1734132600 | 29.9139 | 0.01 | 0.03 | 29.9043 | 29.9499 | 29.9043 | 1494 |
| 1734046200 | 29.9043 | -0.03 | -0.08 | 30.01 | 30.01 | 29.8759 | 1324 |
| 1733959800 | 29.9294 | 0.04 | 0.13 | 29.8898 | 29.97 | 29.8898 | 2803 |
| 1733873400 | 29.8898 | -0.02 | -0.05 | 29.9048 | 29.95 | 29.88 | 2472 |
| 1733787000 | 29.9048 | -0.03 | -0.10 | 29.9345 | 29.95 | 29.9048 | 2027 |
| 1733527800 | 29.9345 | 0.03 | 0.10 | 29.905 | 29.9598 | 29.905 | 2022 |
| 1733441400 | 29.905 | -0.05 | -0.15 | 29.95 | 29.95 | 29.905 | 1156 |
| 1733355000 | 29.95 | 0.06 | 0.20 | 29.8908 | 29.96 | 29.86 | 2140 |
| 1733268600 | 29.8908 | 0.01 | 0.02 | 29.98 | 29.98 | 29.89 | 740 |
| 1733182200 | 29.8846 | 0.01 | 0.03 | 29.875 | 29.92 | 29.875 | 135 |
| 1732917840 | 29.875 | 0.02 | 0.05 | 29.86 | 29.91 | 29.86 | 4266 |
| 1732750200 | 29.86 | 0.02 | 0.08 | 29.8363 | 29.88 | 29.83 | 6278 |
| 1732663800 | 29.8363 | 0.01 | 0.04 | 29.95 | 29.95 | 29.8363 | 1248 |
| 1732577400 | 29.8248 | 0 | 0.02 | 29.82 | 29.8346 | 29.81 | 969 |
| 1732318200 | 29.82 | 0.07 | 0.24 | 29.75 | 29.82 | 29.75 | 3970 |
| 1732231800 | 29.75 | -0.01 | -0.03 | 29.76 | 29.7772 | 29.7174 | 910 |
| 1732145400 | 29.76 | 0.04 | 0.12 | 29.7241 | 29.76 | 29.71 | 3748 |
| 1732059000 | 29.7241 | 0.04 | 0.15 | 29.68 | 29.75 | 29.68 | 2535 |
| 1731972600 | 29.68 | 0.02 | 0.05 | 29.665 | 29.74 | 29.665 | 11686 |
| 1731713400 | 29.665 | -0.07 | -0.22 | 29.87 | 29.87 | 29.66 | 4808 |
| 1731627000 | 29.73 | -0.05 | -0.16 | 29.7787 | 29.785 | 29.73 | 8138 |
| 1731540600 | 29.7787 | 0.01 | 0.05 | 29.765 | 29.8199 | 29.76 | 8762 |
| 1731454200 | 29.765 | -0.01 | -0.03 | 29.7747 | 29.8199 | 29.765 | 312 |
| 1731367800 | 29.7747 | -0.01 | -0.03 | 29.93 | 29.93 | 29.77 | 336 |
| 1731108600 | 29.7848 | 0.04 | 0.15 | 29.74 | 29.84 | 29.74 | 26520 |
| 1731022200 | 29.74 | -0.02 | -0.07 | 29.76 | 29.789 | 29.7201 | 183364 |
| 1730935800 | 29.76 | 0.09 | 0.30 | 29.67 | 29.76 | 29.67 | 12502 |
