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 | ₩49,278 | ₩49,828 | ₩49,238 | ₩49,573 | +0.60% | 14.4만 |
| 2026.09.28–2026.10.02 | ₩48,836 | ₩49,452 | ₩48,594 | ₩49,278 | +0.91% | 70.1만 |
| 2026.09.21–2026.09.25 | ₩48,608 | ₩49,211 | ₩48,487 | ₩49,097 | +1.01% | 50.6만 |
| 2026.09.14–2026.09.18 | ₩47,790 | ₩48,406 | ₩47,790 | ₩48,406 | +1.29% | 99.8만 |
| 2026.09.08–2026.09.11 | ₩47,910 | ₩48,071 | ₩47,756 | ₩48,042 | +0.27% | 8만 |
| 2026.08.31–2026.09.04 | ₩47,682 | ₩47,930 | ₩47,481 | ₩47,910 | +0.48% | 4.5만 |
| 2026.08.24–2026.08.28 | ₩47,280 | ₩47,816 | ₩47,247 | ₩47,749 | +0.99% | 15.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,676 |
| ₩47,252 |
| ₩47,430 |
| -0.22% |
| 14.8만 |
| 2026.08.10–2026.08.14 | ₩47,213 | ₩47,642 | ₩47,106 | ₩47,602 | +0.82% | 7.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,362 | ₩47,311 | ₩46,316 | ₩47,294 | +2.01% | 4.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩46,194 | ₩46,328 | ₩45,238 | ₩46,234 | +0.09% | 9.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,289 | ₩46,650 | ₩45,886 | ₩45,953 | -0.73% | 8.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,543 | ₩46,797 | ₩45,933 | ₩46,209 | -0.72% | 6.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,409 | ₩46,783 | ₩46,114 | ₩46,783 | +0.81% | 43.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,261 | ₩46,717 | ₩46,154 | ₩46,307 | +0.10% | 7.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,690 | ₩46,690 | ₩45,926 | ₩46,104 | -1.26% | 38.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,529 | ₩46,744 | ₩46,268 | ₩46,677 | +0.32% | 5.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,167 | ₩46,248 | ₩45,416 | ₩46,167 | 0.00% | 3.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,476 | ₩46,650 | ₩45,845 | ₩45,903 | -1.23% | 7.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩46,288 | ₩46,536 | ₩46,288 | ₩46,529 | +0.52% | 4.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,845 | ₩46,248 | ₩45,672 | ₩46,140 | +0.64% | 4만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,939 | ₩46,085 | ₩45,684 | ₩45,886 | -0.12% | 5.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,041 | ₩45,896 | ₩45,014 | ₩45,886 | +1.88% | 5.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,639 | ₩45,203 | ₩44,365 | ₩45,128 | +1.10% | 5.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,163 | ₩44,732 | ₩43,995 | ₩44,732 | +1.29% | 8.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩42,614 | ₩44,263 | ₩42,614 | ₩44,209 | +3.74% | 10.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,407 | ₩42,842 | ₩41,192 | ₩42,728 | +3.19% | 9.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,428 | ₩41,581 | ₩40,066 | ₩41,367 | +2.32% | 4.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,702 | ₩41,849 | ₩40,281 | ₩40,281 | -3.41% | 34.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩41,930 | ₩42,324 | ₩41,072 | ₩41,206 | -1.73% | 80.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩41,709 | ₩42,520 | ₩41,581 | ₩41,685 | -0.06% | 25.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,265 | ₩42,587 | ₩41,662 | ₩41,903 | -0.86% | 8.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,224 | ₩42,748 | ₩41,870 | ₩42,319 | +0.23% | 8.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩41,769 | ₩42,480 | ₩41,648 | ₩42,305 | +1.28% | 12.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,413 | ₩42,694 | ₩41,923 | ₩42,016 | -0.94% | 4.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩42,788 | ₩43,150 | ₩41,675 | ₩42,413 | -0.88% | 10만 |
|---|
| 2026.01.26–2026.01.30 | ₩42,882 | ₩43,333 | ₩42,667 | ₩42,785 | -0.23% | 22.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,359 | ₩42,976 | ₩42,131 | ₩42,936 | +1.36% | 14.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,909 | ₩43,284 | ₩42,493 | ₩42,796 | -0.26% | 9.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,574 | ₩43,016 | ₩42,366 | ₩42,970 | +0.93% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,681 | ₩42,788 | ₩42,319 | ₩42,399 | -0.66% | 3.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,708 | ₩42,882 | ₩42,520 | ₩42,775 | +0.16% | 13.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,346 | ₩42,500 | ₩41,729 | ₩42,439 | +0.22% | 9만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,721 | ₩42,775 | ₩42,144 | ₩42,233 | -1.14% | 8.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,185 | ₩42,734 | ₩42,091 | ₩42,547 | +0.86% | 23.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,192 | ₩42,372 | ₩41,192 | ₩42,372 | +2.86% | 12.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,568 | ₩42,031 | ₩40,737 | ₩41,099 | -1.13% | 25.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,010 | ₩42,439 | ₩41,300 | ₩41,754 | -0.61% | 15만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,600 | ₩42,688 | ₩41,353 | ₩41,769 | -1.95% | 15.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,439 | ₩42,828 | ₩42,413 | ₩42,533 | +0.22% | 12.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,849 | ₩42,453 | ₩41,568 | ₩42,197 | +0.83% | 40.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,380 | ₩41,823 | ₩41,112 | ₩41,689 | +0.75% | 11.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,943 | ₩41,997 | ₩41,005 | ₩41,058 | -2.11% | 15.6만 |
|---|