시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Quarterly Max Buffer ETF 과거 주가
FT Vest U.S. Equity Quarterly Max Buffer ETF · SQMX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Quarterly Max Buffer ETF · SQMX · 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 | ₩46,816 | ₩46,957 | ₩46,769 | ₩46,930 | +0.24% | 15.4만 |
| 2026.09.28–2026.10.02 | ₩46,636 | ₩46,769 | ₩46,555 | ₩46,736 | +0.22% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩46,582 | ₩46,769 | ₩46,569 | ₩46,716 | +0.29% | 4.4만 |
| 2026.09.14–2026.09.18 | ₩46,341 | ₩46,515 | ₩46,051 | ₩46,502 | +0.35% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩46,502 | ₩46,595 | ₩46,221 | ₩46,534 | +0.07% | 2.4만 |
| 2026.08.31–2026.09.04 | ₩46,502 | ₩46,689 | ₩46,154 | ₩46,636 | +0.29% | 5.5만 |
| 2026.08.24–2026.08.28 | ₩46,381 | ₩46,569 | ₩46,288 | ₩46,542 | +0.35% | 2.1만 |
| 2026.08.17–2026.08.21 | ₩46,248 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,582 |
| ₩46,248 |
| ₩46,421 |
| +0.38% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩46,475 | ₩46,595 | ₩46,368 | ₩46,529 | +0.12% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,793 | ₩46,388 | ₩45,793 | ₩46,388 | +1.30% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,893 | ₩45,979 | ₩45,485 | ₩45,979 | +0.19% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,632 | ₩45,993 | ₩45,632 | ₩45,759 | +0.28% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩45,980 | ₩45,987 | ₩45,819 | ₩45,819 | -0.35% | 6.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,813 | ₩45,987 | ₩45,719 | ₩45,987 | +0.38% | 8.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,572 | ₩45,779 | ₩45,572 | ₩45,734 | +0.36% | 13.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,699 | ₩45,712 | ₩45,445 | ₩45,505 | -0.42% | 10만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,652 | ₩45,752 | ₩45,431 | ₩45,712 | +0.13% | 7.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,619 | ₩45,846 | ₩45,565 | ₩45,665 | +0.10% | 6.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,525 | ₩45,659 | ₩45,525 | ₩45,612 | +0.19% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,558 | ₩45,632 | ₩45,538 | ₩45,592 | +0.07% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,491 | ₩45,605 | ₩45,271 | ₩45,565 | +0.16% | 2.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,451 | ₩45,538 | ₩45,404 | ₩45,485 | +0.07% | 5.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,324 | ₩45,445 | ₩45,324 | ₩45,445 | +0.27% | 2.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩45,251 | ₩45,384 | ₩45,244 | ₩45,378 | +0.28% | 3.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩45,257 | ₩45,297 | ₩45,177 | ₩45,277 | +0.04% | 39.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,217 | ₩45,230 | ₩44,963 | ₩45,230 | +0.03% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,723 | ₩45,043 | ₩44,588 | ₩45,030 | +0.69% | 3.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩44,267 | ₩44,695 | ₩44,240 | ₩44,670 | +0.91% | 8.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩44,668 | ₩44,668 | ₩44,231 | ₩44,252 | -0.93% | 3.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,561 | ₩44,561 | ₩44,254 | ₩44,438 | -0.28% | 35.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,533 | ₩45,498 | ₩44,454 | ₩44,454 | -0.18% | 3.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,588 | ₩45,083 | ₩44,588 | ₩44,686 | +0.22% | 3.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩44,883 | ₩45,217 | ₩44,735 | ₩45,019 | +0.30% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,936 | ₩45,058 | ₩44,829 | ₩45,058 | +0.27% | 1.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩45,030 | ₩45,083 | ₩44,762 | ₩44,826 | -0.45% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,044 | ₩45,150 | ₩44,682 | ₩45,012 | -0.07% | 7.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩44,928 | ₩45,030 | ₩44,856 | ₩44,949 | +0.05% | 1.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,602 | ₩44,923 | ₩44,573 | ₩44,885 | +0.64% | 20만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,909 | ₩44,949 | ₩44,755 | ₩44,889 | -0.04% | 51.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,776 | ₩44,963 | ₩44,761 | ₩44,889 | +0.25% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,481 | ₩44,762 | ₩44,481 | ₩44,676 | +0.44% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,776 | ₩44,776 | ₩44,602 | ₩44,741 | -0.08% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,294 | ₩44,548 | ₩43,887 | ₩44,508 | +0.48% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,374 | ₩44,477 | ₩44,260 | ₩44,327 | -0.11% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,120 | ₩44,414 | ₩44,120 | ₩44,347 | +0.52% | 6.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩43,745 | ₩44,254 | ₩43,745 | ₩44,213 | +1.07% | 5.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩43,772 | ₩43,852 | ₩43,531 | ₩43,692 | -0.18% | 3.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,785 | ₩44,133 | ₩43,785 | ₩43,959 | +0.40% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,040 | ₩44,080 | ₩43,758 | ₩43,863 | -0.40% | 6.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩44,053 | ₩44,093 | ₩44,007 | ₩44,017 | -0.08% | 5.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩43,665 | ₩43,973 | ₩43,665 | ₩43,939 | +0.63% | 22.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,558 | ₩43,665 | ₩43,504 | ₩43,623 | +0.15% | 14만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,526 | ₩43,526 | ₩43,356 | ₩43,356 | -0.39% | 3.3천 |
|---|