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 | ₩46,881 | ₩47,021 | ₩46,834 | ₩46,995 | +0.24% | 15.4만 |
| 2026.09.28–2026.10.02 | ₩46,700 | ₩46,834 | ₩46,619 | ₩46,800 | +0.22% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩46,646 | ₩46,834 | ₩46,633 | ₩46,780 | +0.29% | 4.4만 |
| 2026.09.14–2026.09.18 | ₩46,405 | ₩46,579 | ₩46,114 | ₩46,566 | +0.35% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩46,566 | ₩46,659 | ₩46,284 | ₩46,598 | +0.07% | 2.4만 |
| 2026.08.31–2026.09.04 | ₩46,566 | ₩46,753 | ₩46,217 | ₩46,700 | +0.29% | 5.5만 |
| 2026.08.24–2026.08.28 | ₩46,445 | ₩46,633 | ₩46,351 | ₩46,606 | +0.35% | 2.1만 |
| 2026.08.17–2026.08.21 | ₩46,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,646 |
| ₩46,311 |
| ₩46,485 |
| +0.38% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩46,539 | ₩46,659 | ₩46,432 | ₩46,592 | +0.12% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,855 | ₩46,452 | ₩45,855 | ₩46,452 | +1.30% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,956 | ₩46,042 | ₩45,547 | ₩46,042 | +0.19% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,695 | ₩46,056 | ₩45,695 | ₩45,822 | +0.28% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,043 | ₩46,050 | ₩45,882 | ₩45,882 | -0.35% | 6.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,876 | ₩46,050 | ₩45,782 | ₩46,050 | +0.38% | 8.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,634 | ₩45,842 | ₩45,634 | ₩45,797 | +0.36% | 13.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,762 | ₩45,775 | ₩45,507 | ₩45,567 | -0.42% | 10만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,715 | ₩45,815 | ₩45,494 | ₩45,775 | +0.13% | 7.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,681 | ₩45,909 | ₩45,628 | ₩45,728 | +0.10% | 6.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,587 | ₩45,721 | ₩45,587 | ₩45,675 | +0.19% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,621 | ₩45,695 | ₩45,601 | ₩45,654 | +0.07% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,554 | ₩45,668 | ₩45,333 | ₩45,628 | +0.16% | 2.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,514 | ₩45,601 | ₩45,467 | ₩45,547 | +0.07% | 5.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,386 | ₩45,507 | ₩45,386 | ₩45,507 | +0.27% | 2.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩45,313 | ₩45,447 | ₩45,306 | ₩45,440 | +0.28% | 3.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩45,319 | ₩45,360 | ₩45,239 | ₩45,340 | +0.04% | 39.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,279 | ₩45,293 | ₩45,025 | ₩45,293 | +0.03% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,785 | ₩45,105 | ₩44,649 | ₩45,092 | +0.69% | 3.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩44,328 | ₩44,757 | ₩44,301 | ₩44,731 | +0.91% | 8.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩44,730 | ₩44,730 | ₩44,292 | ₩44,313 | -0.93% | 3.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,623 | ₩44,623 | ₩44,314 | ₩44,499 | -0.28% | 35.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,595 | ₩45,561 | ₩44,515 | ₩44,515 | -0.18% | 3.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,649 | ₩45,145 | ₩44,649 | ₩44,747 | +0.22% | 3.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩44,944 | ₩45,279 | ₩44,797 | ₩45,081 | +0.30% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩44,998 | ₩45,120 | ₩44,891 | ₩45,120 | +0.27% | 1.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩45,092 | ₩45,145 | ₩44,824 | ₩44,888 | -0.45% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,106 | ₩45,212 | ₩44,743 | ₩45,074 | -0.07% | 7.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩44,990 | ₩45,092 | ₩44,917 | ₩45,011 | +0.05% | 1.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,663 | ₩44,984 | ₩44,635 | ₩44,947 | +0.64% | 20만 |
|---|
| 2026.01.12–2026.01.16 | ₩44,971 | ₩45,011 | ₩44,817 | ₩44,951 | -0.04% | 51.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,837 | ₩45,025 | ₩44,822 | ₩44,951 | +0.25% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,542 | ₩44,824 | ₩44,542 | ₩44,738 | +0.44% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,837 | ₩44,837 | ₩44,663 | ₩44,802 | -0.08% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,355 | ₩44,609 | ₩43,947 | ₩44,569 | +0.48% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,435 | ₩44,538 | ₩44,321 | ₩44,388 | -0.11% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,180 | ₩44,475 | ₩44,180 | ₩44,408 | +0.52% | 6.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩43,805 | ₩44,314 | ₩43,805 | ₩44,274 | +1.07% | 5.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩43,832 | ₩43,912 | ₩43,591 | ₩43,752 | -0.18% | 3.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,845 | ₩44,194 | ₩43,845 | ₩44,020 | +0.40% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,100 | ₩44,140 | ₩43,819 | ₩43,923 | -0.40% | 6.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩44,113 | ₩44,154 | ₩44,068 | ₩44,077 | -0.08% | 5.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩43,725 | ₩44,033 | ₩43,725 | ₩44,000 | +0.63% | 22.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,618 | ₩43,725 | ₩43,564 | ₩43,683 | +0.15% | 14만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,585 | ₩43,585 | ₩43,415 | ₩43,415 | -0.39% | 3.3천 |
|---|