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 | ₩49,246 | ₩49,795 | ₩49,206 | ₩49,541 | +0.60% | 14.4만 |
| 2026.09.28–2026.10.02 | ₩48,804 | ₩49,420 | ₩48,562 | ₩49,246 | +0.91% | 70.1만 |
| 2026.09.21–2026.09.25 | ₩48,576 | ₩49,179 | ₩48,455 | ₩49,065 | +1.01% | 50.6만 |
| 2026.09.14–2026.09.18 | ₩47,758 | ₩48,375 | ₩47,758 | ₩48,375 | +1.29% | 99.8만 |
| 2026.09.08–2026.09.11 | ₩47,879 | ₩48,040 | ₩47,725 | ₩48,010 | +0.27% | 8만 |
| 2026.08.31–2026.09.04 | ₩47,651 | ₩47,899 | ₩47,450 | ₩47,879 | +0.48% | 4.5만 |
| 2026.08.24–2026.08.28 | ₩47,249 | ₩47,785 | ₩47,216 | ₩47,718 | +0.99% | 15.8만 |
| 2026.08.17–2026.08.21 | ₩47,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,644 |
| ₩47,221 |
| ₩47,399 |
| -0.22% |
| 14.8만 |
| 2026.08.10–2026.08.14 | ₩47,182 | ₩47,611 | ₩47,075 | ₩47,571 | +0.82% | 7.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,331 | ₩47,280 | ₩46,286 | ₩47,263 | +2.01% | 4.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,164 | ₩46,298 | ₩45,208 | ₩46,204 | +0.09% | 9.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,259 | ₩46,619 | ₩45,855 | ₩45,922 | -0.73% | 8.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,512 | ₩46,767 | ₩45,902 | ₩46,178 | -0.72% | 6.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,378 | ₩46,752 | ₩46,083 | ₩46,752 | +0.81% | 43.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,231 | ₩46,686 | ₩46,123 | ₩46,276 | +0.10% | 7.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,659 | ₩46,659 | ₩45,896 | ₩46,074 | -1.26% | 38.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,499 | ₩46,713 | ₩46,237 | ₩46,646 | +0.32% | 5.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,137 | ₩46,217 | ₩45,386 | ₩46,137 | 0.00% | 3.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,445 | ₩46,619 | ₩45,815 | ₩45,873 | -1.23% | 7.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,257 | ₩46,505 | ₩46,257 | ₩46,499 | +0.52% | 4.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,815 | ₩46,217 | ₩45,642 | ₩46,110 | +0.64% | 4만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,909 | ₩46,055 | ₩45,654 | ₩45,855 | -0.12% | 5.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,011 | ₩45,866 | ₩44,984 | ₩45,855 | +1.88% | 5.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,609 | ₩45,173 | ₩44,336 | ₩45,098 | +1.10% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,134 | ₩44,703 | ₩43,966 | ₩44,703 | +1.29% | 8.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,586 | ₩44,234 | ₩42,586 | ₩44,180 | +3.74% | 10.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,380 | ₩42,814 | ₩41,165 | ₩42,700 | +3.19% | 9.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,402 | ₩41,554 | ₩40,040 | ₩41,340 | +2.32% | 4.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,675 | ₩41,822 | ₩40,254 | ₩40,254 | -3.41% | 34.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,902 | ₩42,296 | ₩41,045 | ₩41,179 | -1.73% | 80.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,681 | ₩42,492 | ₩41,554 | ₩41,657 | -0.06% | 25.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,237 | ₩42,559 | ₩41,634 | ₩41,876 | -0.86% | 8.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,196 | ₩42,720 | ₩41,842 | ₩42,291 | +0.23% | 8.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,742 | ₩42,452 | ₩41,621 | ₩42,278 | +1.28% | 12.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,385 | ₩42,666 | ₩41,896 | ₩41,988 | -0.94% | 4.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,760 | ₩43,122 | ₩41,648 | ₩42,385 | -0.88% | 10만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,854 | ₩43,304 | ₩42,639 | ₩42,757 | -0.23% | 22.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,331 | ₩42,948 | ₩42,103 | ₩42,907 | +1.36% | 14.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,881 | ₩43,256 | ₩42,465 | ₩42,768 | -0.26% | 9.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,546 | ₩42,988 | ₩42,338 | ₩42,942 | +0.93% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,653 | ₩42,760 | ₩42,291 | ₩42,371 | -0.66% | 3.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,680 | ₩42,854 | ₩42,492 | ₩42,747 | +0.16% | 13.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,318 | ₩42,472 | ₩41,701 | ₩42,412 | +0.22% | 9만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,693 | ₩42,747 | ₩42,117 | ₩42,205 | -1.14% | 8.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,157 | ₩42,706 | ₩42,063 | ₩42,519 | +0.86% | 23.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,165 | ₩42,345 | ₩41,165 | ₩42,345 | +2.86% | 12.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,541 | ₩42,003 | ₩40,710 | ₩41,072 | -1.13% | 25.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩41,983 | ₩42,412 | ₩41,273 | ₩41,727 | -0.61% | 15만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,572 | ₩42,660 | ₩41,326 | ₩41,742 | -1.95% | 15.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,412 | ₩42,800 | ₩42,385 | ₩42,505 | +0.22% | 12.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,822 | ₩42,425 | ₩41,541 | ₩42,169 | +0.83% | 40.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,353 | ₩41,795 | ₩41,085 | ₩41,661 | +0.75% | 11.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,916 | ₩41,969 | ₩40,978 | ₩41,031 | -2.11% | 15.6만 |
|---|