Hot Features
프리미엄
FT Vest International Equity Moderate Buffer ETF September (YSEP)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.105 | 0.481867995704 | 21.7902 | 21.98 | 21.78 | 30493 | 21.88270813 | SP |
| 4 | -0.3448 | -1.55035971223 | 22.24 | 22.35 | 21.74 | 27797 | 21.95531697 | SP |
| 12 | -0.474 | -2.11898503299 | 22.3692 | 23.3 | 21.74 | 28374 | 22.35461256 | SP |
| 26 | -0.0078 | -0.0356115600603 | 21.903 | 23.3 | 20.79 | 14764 | 22.30295138 | SP |
| 52 | 1.9052 | 9.53076538269 | 19.99 | 23.3 | 19.87 | 9782 | 21.94763285 | SP |
| 156 | 2.4691 | 12.7102197559 | 19.4261 | 23.3 | 15.52 | 9333 | 19.41495654 | SP |
| 260 | 1.8952 | 9.476 | 20 | 23.3 | 15.52 | 9123 | 19.43547577 | SP |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750200 | 21.8952 | 0.04 | 0.16 | 21.9 | 21.94 | 21.86 | 58563 |
| 1732663800 | 21.86 | -0.05 | -0.23 | 21.95 | 21.95 | 21.8 | 21219 |
| 1732577400 | 21.9093 | 0.07 | 0.32 | 21.84 | 21.98 | 21.84 | 22398 |
| 1732318200 | 21.84 | 0.05 | 0.23 | 21.7902 | 21.88 | 21.78 | 19793 |
| 1732231800 | 21.7902 | -0.02 | -0.07 | 21.8052 | 21.84 | 21.74 | 5835 |
| 1732145400 | 21.8052 | -0.06 | -0.30 | 21.84 | 21.84 | 21.7593 | 47057 |
| 1732059000 | 21.87 | -0.03 | -0.14 | 21.76 | 21.89 | 21.76 | 17512 |
| 1731972600 | 21.9 | 0.06 | 0.27 | 21.83 | 21.9 | 21.825 | 140544 |
| 1731713400 | 21.84 | -0.01 | -0.05 | 21.88 | 21.88 | 21.8 | 18968 |
| 1731627000 | 21.8502 | -0.02 | -0.09 | 21.87 | 21.93 | 21.7907 | 10674 |
| 1731540600 | 21.87 | -0.04 | -0.18 | 21.83 | 21.93 | 21.8 | 30258 |
| 1731454200 | 21.91 | -0.27 | -1.22 | 22.18 | 22.18 | 21.8671 | 9779 |
| 1731367800 | 22.18 | 0.05 | 0.24 | 22.21 | 22.21 | 22.12 | 27433 |
| 1731108600 | 22.1275 | -0.21 | -0.95 | 22.34 | 22.34 | 22.09 | 19612 |
| 1731022200 | 22.34 | 0.19 | 0.86 | 22.3 | 22.35 | 22.22 | 29656 |
| 1730935800 | 22.15 | -0.15 | -0.66 | 22.2971 | 22.2971 | 22.05 | 5250 |
| 1730849400 | 22.2971 | 0.11 | 0.48 | 22.23 | 22.31 | 22.1781 | 5181 |
| 1730763000 | 22.19 | 0.04 | 0.16 | 22.1549 | 22.2425 | 22.1549 | 30775 |
| 1730500200 | 22.1549 | 0.04 | 0.17 | 22.24 | 22.24 | 22.1549 | 7628 |
| 1730413800 | 22.1169 | -0.11 | -0.51 | 22.23 | 22.23 | 21.93 | 57757 |
| 1730327400 | 22.23 | -0.05 | -0.22 | 22.19 | 22.27 | 22.16 | 21137 |
| 1730241000 | 22.2799 | -0.09 | -0.40 | 22.37 | 22.37 | 22.24 | 30890 |
| 1730154600 | 22.37 | 0.14 | 0.63 | 22.27 | 22.38 | 22.27 | 18790 |
| 1729895400 | 22.2301 | -0.05 | -0.22 | 22.28 | 22.3386 | 22.23 | 6649 |
| 1729809000 | 22.28 | 0.09 | 0.41 | 22.1901 | 22.3 | 22.1901 | 24899 |
| 1729722600 | 22.1901 | -0.16 | -0.72 | 22.25 | 22.2699 | 22.1444 | 21279 |
| 1729636200 | 22.35 | -0.04 | -0.16 | 22.3852 | 22.3852 | 22.3089 | 14491 |
| 1729549800 | 22.3852 | -0.12 | -0.55 | 23.3 | 23.3 | 22.3787 | 15525 |
| 1729290600 | 22.51 | 0.03 | 0.13 | 22.49 | 22.58 | 22.46 | 60345 |
| 1729204200 | 22.48 | 0.05 | 0.22 | 22.43 | 22.52 | 22.43 | 15297 |
| 1729117800 | 22.43 | -0.01 | -0.04 | 22.43 | 22.4811 | 22.42 | 15574 |
| 1729031400 | 22.44 | -0.22 | -0.97 | 22.63 | 22.63 | 22.41 | 31025 |
| 1728945000 | 22.66 | 0.11 | 0.49 | 22.55 | 22.67 | 22.55 | 51071 |
| 1728685800 | 22.55 | 0.04 | 0.18 | 22.48 | 22.63 | 22.48 | 18118 |
| 1728599400 | 22.5098 | -0.02 | -0.09 | 22.495 | 22.52 | 22.465 | 25516 |
| 1728513000 | 22.53 | 0.02 | 0.09 | 22.51 | 22.56 | 22.4656 | 211393 |
| 1728426600 | 22.5099 | -0.04 | -0.18 | 22.52 | 22.54 | 22.47 | 16412 |
| 1728340200 | 22.55 | -0.06 | -0.24 | 22.61 | 22.61 | 22.5015 | 12060 |
| 1728081000 | 22.6052 | 0.05 | 0.24 | 22.5504 | 22.625 | 22.5504 | 20015 |
| 1727994600 | 22.5504 | -0.15 | -0.66 | 22.62 | 22.62 | 22.51 | 61533 |
| 1727908200 | 22.7 | -0.04 | -0.18 | 22.65 | 22.7 | 22.6101 | 24517 |
| 1727821800 | 22.74 | -0.08 | -0.35 | 22.82 | 22.82 | 22.655 | 39985 |
| 1727735400 | 22.82 | -0.08 | -0.35 | 22.95 | 22.95 | 22.77 | 11457 |
| 1727476200 | 22.9 | -0.04 | -0.17 | 22.98 | 22.98 | 22.865 | 16917 |
| 1727389800 | 22.9396 | 0.23 | 1.01 | 22.96 | 22.96 | 22.87 | 35281 |
| 1727303400 | 22.71 | -0.06 | -0.26 | 22.81 | 22.81 | 22.66 | 18704 |
| 1727217000 | 22.77 | 0.09 | 0.42 | 22.6752 | 22.77 | 22.6752 | 14242 |
| 1727130600 | 22.6752 | -0.01 | -0.04 | 22.68 | 22.91 | 22.63 | 73508 |
| 1726871400 | 22.685 | -0.16 | -0.68 | 22.69 | 22.7199 | 22.55 | 129980 |
| 1726785000 | 22.84 | 0.4 | 1.79 | 22.4384 | 22.9 | 22.4384 | 5507 |
| 1726698600 | 22.4384 | -0.04 | -0.17 | 22.476 | 22.61 | 22.41 | 2440 |
| 1726612200 | 22.476 | -0.17 | -0.75 | 22.55 | 22.6299 | 22.465 | 4814 |
| 1726525800 | 22.6457 | 0.21 | 0.92 | 22.4402 | 22.6457 | 22.4402 | 571 |
| 1726266600 | 22.4402 | 0.06 | 0.27 | 22.3803 | 22.483 | 22.38 | 3579 |
| 1726180200 | 22.3803 | 0.18 | 0.79 | 22.2048 | 22.3803 | 22.2048 | 60 |
| 1726093800 | 22.2048 | 0.11 | 0.50 | 22.095 | 22.21 | 22.01 | 3865 |
| 1726007400 | 22.095 | -0.09 | -0.41 | 22.1867 | 22.1867 | 22.04 | 620 |
| 1725921000 | 22.1867 | 0.22 | 0.98 | 22.11 | 22.23 | 22.11 | 1476 |
| 1725661800 | 21.9715 | -0.4 | -1.78 | 22.3692 | 22.3692 | 21.96 | 8642 |
| 1725575400 | 22.3692 | -0.02 | -0.10 | 22.391 | 22.4299 | 22.32 | 1479 |
| 1725489000 | 22.391 | -0.08 | -0.36 | 22.4715 | 22.4715 | 22.39 | 700 |
| 1725402600 | 22.4715 | -0.39 | -1.70 | 22.74 | 22.74 | 22.4715 | 1617 |
| 1725057000 | 22.8593 | 0.07 | 0.30 | 22.79 | 22.9 | 22.78 | 3081 |
| 1724970600 | 22.79 | 0.07 | 0.32 | 22.7166 | 22.87 | 22.7166 | 2671 |
