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 | ₩46,917 | ₩47,058 | ₩46,870 | ₩47,031 | +0.24% | 15.4만 |
| 2026.09.28–2026.10.02 | ₩46,736 | ₩46,870 | ₩46,656 | ₩46,837 | +0.22% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩46,683 | ₩46,870 | ₩46,669 | ₩46,817 | +0.29% | 4.4만 |
| 2026.09.14–2026.09.18 | ₩46,441 | ₩46,616 | ₩46,150 | ₩46,602 | +0.35% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩46,602 | ₩46,696 | ₩46,321 | ₩46,634 | +0.07% | 2.4만 |
| 2026.08.31–2026.09.04 | ₩46,602 | ₩46,790 | ₩46,254 | ₩46,736 | +0.29% | 5.5만 |
| 2026.08.24–2026.08.28 | ₩46,481 | ₩46,669 | ₩46,388 | ₩46,642 | +0.35% | 2.1만 |
| 2026.08.17–2026.08.21 | ₩46,347 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,683 |
| ₩46,347 |
| ₩46,522 |
| +0.38% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩46,575 | ₩46,696 | ₩46,468 | ₩46,629 | +0.12% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,891 | ₩46,488 | ₩45,891 | ₩46,488 | +1.30% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,992 | ₩46,078 | ₩45,583 | ₩46,078 | +0.19% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,730 | ₩46,093 | ₩45,730 | ₩45,858 | +0.28% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,079 | ₩46,086 | ₩45,918 | ₩45,918 | -0.35% | 6.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,912 | ₩46,086 | ₩45,818 | ₩46,086 | +0.38% | 8.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,670 | ₩45,878 | ₩45,670 | ₩45,832 | +0.36% | 13.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,798 | ₩45,811 | ₩45,543 | ₩45,603 | -0.42% | 10만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,751 | ₩45,851 | ₩45,529 | ₩45,811 | +0.13% | 7.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,717 | ₩45,945 | ₩45,663 | ₩45,764 | +0.10% | 6.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,623 | ₩45,757 | ₩45,623 | ₩45,710 | +0.19% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,657 | ₩45,730 | ₩45,637 | ₩45,690 | +0.07% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,590 | ₩45,704 | ₩45,368 | ₩45,663 | +0.16% | 2.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,549 | ₩45,637 | ₩45,503 | ₩45,583 | +0.07% | 5.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,422 | ₩45,543 | ₩45,422 | ₩45,543 | +0.27% | 2.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩45,348 | ₩45,482 | ₩45,342 | ₩45,476 | +0.28% | 3.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩45,355 | ₩45,395 | ₩45,275 | ₩45,375 | +0.04% | 39.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,315 | ₩45,328 | ₩45,060 | ₩45,328 | +0.03% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,820 | ₩45,140 | ₩44,684 | ₩45,127 | +0.69% | 3.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩44,363 | ₩44,792 | ₩44,336 | ₩44,766 | +0.91% | 8.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩44,765 | ₩44,765 | ₩44,326 | ₩44,348 | -0.93% | 3.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,658 | ₩44,658 | ₩44,349 | ₩44,534 | -0.28% | 35.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,629 | ₩45,596 | ₩44,550 | ₩44,550 | -0.18% | 3.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,684 | ₩45,181 | ₩44,684 | ₩44,782 | +0.22% | 3.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩44,979 | ₩45,315 | ₩44,832 | ₩45,116 | +0.30% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,033 | ₩45,155 | ₩44,926 | ₩45,155 | +0.27% | 1.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩45,127 | ₩45,181 | ₩44,859 | ₩44,923 | -0.45% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,142 | ₩45,248 | ₩44,778 | ₩45,110 | -0.07% | 7.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩45,025 | ₩45,127 | ₩44,953 | ₩45,047 | +0.05% | 1.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,698 | ₩45,020 | ₩44,670 | ₩44,982 | +0.64% | 20만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,006 | ₩45,047 | ₩44,852 | ₩44,986 | -0.04% | 51.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,872 | ₩45,060 | ₩44,857 | ₩44,986 | +0.25% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,577 | ₩44,859 | ₩44,577 | ₩44,773 | +0.44% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,872 | ₩44,872 | ₩44,698 | ₩44,837 | -0.08% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,389 | ₩44,644 | ₩43,982 | ₩44,604 | +0.48% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,470 | ₩44,573 | ₩44,356 | ₩44,423 | -0.11% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,215 | ₩44,510 | ₩44,215 | ₩44,443 | +0.52% | 6.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩43,840 | ₩44,349 | ₩43,840 | ₩44,309 | +1.07% | 5.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩43,866 | ₩43,947 | ₩43,625 | ₩43,786 | -0.18% | 3.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,880 | ₩44,228 | ₩43,880 | ₩44,054 | +0.40% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,135 | ₩44,175 | ₩43,853 | ₩43,958 | -0.40% | 6.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩44,148 | ₩44,188 | ₩44,102 | ₩44,112 | -0.08% | 5.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩43,759 | ₩44,068 | ₩43,759 | ₩44,034 | +0.63% | 22.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,652 | ₩43,759 | ₩43,598 | ₩43,718 | +0.15% | 14만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,620 | ₩43,620 | ₩43,449 | ₩43,449 | -0.39% | 3.3천 |
|---|