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 | ₩46,911 | ₩47,052 | ₩46,864 | ₩47,025 | +0.24% | 15.4만 |
| 2026.09.28–2026.10.02 | ₩46,730 | ₩46,864 | ₩46,650 | ₩46,831 | +0.22% | 1.5만 |
| 2026.09.21–2026.09.25 | ₩46,677 | ₩46,864 | ₩46,663 | ₩46,811 | +0.29% | 4.4만 |
| 2026.09.14–2026.09.18 | ₩46,435 | ₩46,610 | ₩46,144 | ₩46,596 | +0.35% | 1.1만 |
| 2026.09.08–2026.09.11 | ₩46,596 | ₩46,690 | ₩46,315 | ₩46,628 | +0.07% | 2.4만 |
| 2026.08.31–2026.09.04 | ₩46,596 | ₩46,784 | ₩46,248 | ₩46,730 | +0.29% | 5.5만 |
| 2026.08.24–2026.08.28 | ₩46,476 | ₩46,663 | ₩46,382 | ₩46,637 | +0.35% | 2.1만 |
| 2026.08.17–2026.08.21 | ₩46,342 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,677 |
| ₩46,342 |
| ₩46,516 |
| +0.38% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩46,569 | ₩46,690 | ₩46,462 | ₩46,623 | +0.12% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩45,886 | ₩46,482 | ₩45,886 | ₩46,482 | +1.30% | 2만 |
|---|
| 2026.07.27–2026.07.31 | ₩45,986 | ₩46,072 | ₩45,577 | ₩46,072 | +0.19% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩45,725 | ₩46,087 | ₩45,725 | ₩45,852 | +0.28% | 5.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩46,073 | ₩46,080 | ₩45,912 | ₩45,912 | -0.35% | 6.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩45,906 | ₩46,080 | ₩45,812 | ₩46,080 | +0.38% | 8.2천 |
|---|
| 2026.06.29–2026.07.02 | ₩45,664 | ₩45,872 | ₩45,664 | ₩45,827 | +0.36% | 13.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,792 | ₩45,805 | ₩45,537 | ₩45,597 | -0.42% | 10만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,745 | ₩45,845 | ₩45,524 | ₩45,805 | +0.13% | 7.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,711 | ₩45,939 | ₩45,658 | ₩45,758 | +0.10% | 6.1천 |
|---|
| 2026.06.01–2026.06.05 | ₩45,617 | ₩45,752 | ₩45,617 | ₩45,705 | +0.19% | 1.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,651 | ₩45,725 | ₩45,631 | ₩45,684 | +0.07% | 1.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,584 | ₩45,698 | ₩45,363 | ₩45,658 | +0.16% | 2.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,544 | ₩45,631 | ₩45,497 | ₩45,577 | +0.07% | 5.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,416 | ₩45,537 | ₩45,416 | ₩45,537 | +0.27% | 2.2천 |
|---|
| 2026.04.27–2026.05.01 | ₩45,343 | ₩45,477 | ₩45,336 | ₩45,470 | +0.28% | 3.9천 |
|---|
| 2026.04.20–2026.04.24 | ₩45,349 | ₩45,389 | ₩45,269 | ₩45,369 | +0.04% | 39.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩45,309 | ₩45,322 | ₩45,054 | ₩45,322 | +0.03% | 2.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩44,814 | ₩45,135 | ₩44,679 | ₩45,121 | +0.69% | 3.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩44,357 | ₩44,786 | ₩44,330 | ₩44,761 | +0.91% | 8.7천 |
|---|
| 2026.03.23–2026.03.27 | ₩44,759 | ₩44,759 | ₩44,321 | ₩44,342 | -0.93% | 3.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩44,652 | ₩44,652 | ₩44,344 | ₩44,529 | -0.28% | 35.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩44,624 | ₩45,591 | ₩44,545 | ₩44,545 | -0.18% | 3.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩44,679 | ₩45,175 | ₩44,679 | ₩44,777 | +0.22% | 3.8천 |
|---|
| 2026.02.23–2026.02.27 | ₩44,974 | ₩45,309 | ₩44,826 | ₩45,111 | +0.30% | 1.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩45,027 | ₩45,149 | ₩44,920 | ₩45,149 | +0.27% | 1.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩45,121 | ₩45,175 | ₩44,853 | ₩44,917 | -0.45% | 1.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩45,136 | ₩45,242 | ₩44,773 | ₩45,104 | -0.07% | 7.2천 |
|---|
| 2026.01.26–2026.01.30 | ₩45,019 | ₩45,121 | ₩44,947 | ₩45,041 | +0.05% | 1.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,692 | ₩45,014 | ₩44,664 | ₩44,976 | +0.64% | 20만 |
|---|
| 2026.01.12–2026.01.16 | ₩45,001 | ₩45,041 | ₩44,846 | ₩44,980 | -0.04% | 51.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩44,867 | ₩45,054 | ₩44,852 | ₩44,980 | +0.25% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩44,572 | ₩44,853 | ₩44,572 | ₩44,767 | +0.44% | 2.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩44,867 | ₩44,867 | ₩44,692 | ₩44,832 | -0.08% | 1.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩44,384 | ₩44,639 | ₩43,976 | ₩44,598 | +0.48% | 2.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩44,464 | ₩44,567 | ₩44,350 | ₩44,417 | -0.11% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩44,209 | ₩44,504 | ₩44,209 | ₩44,437 | +0.52% | 6.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩43,834 | ₩44,344 | ₩43,834 | ₩44,303 | +1.07% | 5.6천 |
|---|
| 2025.11.17–2025.11.21 | ₩43,861 | ₩43,941 | ₩43,619 | ₩43,780 | -0.18% | 3.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩43,874 | ₩44,223 | ₩43,874 | ₩44,049 | +0.40% | 2만 |
|---|
| 2025.11.03–2025.11.07 | ₩44,129 | ₩44,169 | ₩43,847 | ₩43,952 | -0.40% | 6.9천 |
|---|
| 2025.10.27–2025.10.31 | ₩44,142 | ₩44,183 | ₩44,097 | ₩44,106 | -0.08% | 5.3천 |
|---|
| 2025.10.20–2025.10.24 | ₩43,754 | ₩44,062 | ₩43,754 | ₩44,028 | +0.63% | 22.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,646 | ₩43,754 | ₩43,593 | ₩43,712 | +0.15% | 14만 |
|---|
| 2025.10.10–2025.10.10 | ₩43,614 | ₩43,614 | ₩43,444 | ₩43,444 | -0.39% | 3.3천 |
|---|