시장 데이터를 불러오는 중
전체 종목
FT Vest Nasdaq-100 Buffer ETF - September 과거 주가
FT Vest Nasdaq-100 Buffer ETF - September · QSPT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Nasdaq-100 Buffer ETF - September · QSPT · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩49,285 | ₩49,835 | ₩49,245 | ₩49,580 | +0.60% | 14.4만 |
| 2026.09.28–2026.10.02 | ₩48,843 | ₩49,460 | ₩48,601 | ₩49,285 | +0.91% | 70.1만 |
| 2026.09.21–2026.09.25 | ₩48,615 | ₩49,218 | ₩48,494 | ₩49,104 | +1.01% | 50.6만 |
| 2026.09.14–2026.09.18 | ₩47,797 | ₩48,414 | ₩47,797 | ₩48,414 | +1.29% | 99.8만 |
| 2026.09.08–2026.09.11 | ₩47,918 | ₩48,078 | ₩47,763 | ₩48,049 | +0.27% | 8만 |
| 2026.08.31–2026.09.04 | ₩47,690 | ₩47,938 | ₩47,488 | ₩47,918 | +0.48% | 4.5만 |
| 2026.08.24–2026.08.28 | ₩47,287 | ₩47,824 | ₩47,254 | ₩47,757 | +0.99% | 15.8만 |
| 2026.08.17–2026.08.21 | ₩47,542 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,683 |
| ₩47,259 |
| ₩47,437 |
| -0.22% |
| 14.8만 |
| 2026.08.10–2026.08.14 | ₩47,220 | ₩47,649 | ₩47,113 | ₩47,609 | +0.82% | 7.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,369 | ₩47,318 | ₩46,323 | ₩47,301 | +2.01% | 4.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,201 | ₩46,335 | ₩45,245 | ₩46,241 | +0.09% | 9.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,296 | ₩46,657 | ₩45,892 | ₩45,959 | -0.73% | 8.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,550 | ₩46,804 | ₩45,939 | ₩46,216 | -0.72% | 6.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,415 | ₩46,790 | ₩46,120 | ₩46,790 | +0.81% | 43.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,268 | ₩46,724 | ₩46,161 | ₩46,314 | +0.10% | 7.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,697 | ₩46,697 | ₩45,933 | ₩46,111 | -1.26% | 38.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,536 | ₩46,751 | ₩46,275 | ₩46,684 | +0.32% | 5.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,174 | ₩46,255 | ₩45,423 | ₩46,174 | 0.00% | 3.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,483 | ₩46,657 | ₩45,852 | ₩45,910 | -1.23% | 7.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,295 | ₩46,543 | ₩46,295 | ₩46,536 | +0.52% | 4.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,852 | ₩46,255 | ₩45,679 | ₩46,147 | +0.64% | 4만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,946 | ₩46,092 | ₩45,691 | ₩45,892 | -0.12% | 5.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,048 | ₩45,903 | ₩45,021 | ₩45,892 | +1.88% | 5.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,645 | ₩45,210 | ₩44,372 | ₩45,135 | +1.10% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,169 | ₩44,739 | ₩44,001 | ₩44,739 | +1.29% | 8.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,620 | ₩44,270 | ₩42,620 | ₩44,216 | +3.74% | 10.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,413 | ₩42,848 | ₩41,199 | ₩42,734 | +3.19% | 9.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,434 | ₩41,588 | ₩40,072 | ₩41,373 | +2.32% | 4.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,708 | ₩41,856 | ₩40,287 | ₩40,287 | -3.41% | 34.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,936 | ₩42,330 | ₩41,078 | ₩41,212 | -1.73% | 80.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,715 | ₩42,526 | ₩41,588 | ₩41,691 | -0.06% | 25.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,271 | ₩42,593 | ₩41,668 | ₩41,909 | -0.86% | 8.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,230 | ₩42,754 | ₩41,876 | ₩42,325 | +0.23% | 8.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,775 | ₩42,486 | ₩41,655 | ₩42,312 | +1.28% | 12.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,419 | ₩42,701 | ₩41,929 | ₩42,022 | -0.94% | 4.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,795 | ₩43,157 | ₩41,681 | ₩42,419 | -0.88% | 10만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,888 | ₩43,339 | ₩42,674 | ₩42,792 | -0.23% | 22.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,365 | ₩42,982 | ₩42,137 | ₩42,942 | +1.36% | 14.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,915 | ₩43,291 | ₩42,499 | ₩42,803 | -0.26% | 9.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,580 | ₩43,022 | ₩42,372 | ₩42,977 | +0.93% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,687 | ₩42,795 | ₩42,325 | ₩42,406 | -0.66% | 3.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,714 | ₩42,888 | ₩42,526 | ₩42,781 | +0.16% | 13.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,352 | ₩42,506 | ₩41,735 | ₩42,446 | +0.22% | 9만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,727 | ₩42,781 | ₩42,151 | ₩42,239 | -1.14% | 8.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,191 | ₩42,741 | ₩42,097 | ₩42,553 | +0.86% | 23.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,199 | ₩42,379 | ₩41,199 | ₩42,379 | +2.86% | 12.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,574 | ₩42,037 | ₩40,743 | ₩41,105 | -1.13% | 25.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,017 | ₩42,446 | ₩41,306 | ₩41,761 | -0.61% | 15만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,607 | ₩42,694 | ₩41,360 | ₩41,775 | -1.95% | 15.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,446 | ₩42,835 | ₩42,419 | ₩42,540 | +0.22% | 12.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,856 | ₩42,459 | ₩41,574 | ₩42,203 | +0.83% | 40.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,386 | ₩41,829 | ₩41,118 | ₩41,695 | +0.75% | 11.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,950 | ₩42,003 | ₩41,011 | ₩41,064 | -2.11% | 15.6만 |
|---|