FT Vest U.S. Equity Moderate Buffer ETF – September (GSEP)

GSEP
🏛️ 미국 →
37.97
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 37.82 37.97 37.80 37.97 0.2M
2025-09-25 37.87 37.87 37.72 37.83 0.1M
2025-09-24 38.00 38.00 37.85 37.90 1.5M
2025-09-23 38.10 38.10 37.91 37.95 1.4M
2025-09-22 38.00 38.08 37.93 38.06 0.6M
2025-09-19 37.97 38.03 37.96 37.97 1.4M
2025-09-18 37.97 38.02 37.96 37.96 0.1M
2025-09-17 37.98 38.01 37.97 37.98 0.0M
2025-09-16 37.94 38.00 37.94 38.00 0.0M
2025-09-15 37.95 37.99 37.90 37.96 0.1M
2025-09-12 37.95 37.95 37.92 37.93 0.0M
2025-09-11 37.92 37.95 37.89 37.95 0.0M
2025-09-10 37.91 37.91 37.86 37.88 0.0M
2025-09-09 37.88 37.88 37.82 37.83 0.0M
2025-09-08 37.90 37.90 37.80 37.83 0.0M
2025-09-05 37.87 37.87 37.71 37.77 0.0M
2025-09-04 37.75 37.77 37.71 37.77 0.0M
2025-09-03 37.65 37.68 37.63 37.67 0.0M
2025-09-02 37.56 37.58 37.47 37.58 0.0M
2025-08-29 37.75 37.75 37.65 37.66 0.0M
2025-08-28 37.69 37.72 37.67 37.70 0.0M
2025-08-27 37.67 37.67 37.64 37.67 0.0M
2025-08-26 37.63 37.65 37.58 37.65 0.0M
2025-08-25 37.63 37.66 37.60 37.61 0.0M
2025-08-22 37.49 37.62 37.49 37.61 0.0M
2025-08-21 37.41 37.42 37.34 37.38 0.0M
2025-08-20 37.41 37.44 37.32 37.43 0.0M
2025-08-19 37.57 37.57 37.45 37.47 0.0M
2025-08-18 37.51 37.54 37.51 37.54 0.0M
2025-08-15 37.54 37.58 37.51 37.51 0.0M
2025-08-14 37.49 37.53 37.49 37.52 0.1M
2025-08-13 37.54 37.54 37.48 37.53 0.0M
2025-08-12 37.42 37.47 37.39 37.46 0.0M
2025-08-11 37.40 37.40 37.31 37.31 0.0M
2025-08-08 37.31 37.35 37.30 37.33 0.0M
2025-08-07 37.23 37.23 37.14 37.22 0.0M
2025-08-06 37.15 37.22 37.11 37.20 0.0M
2025-08-05 37.19 37.19 37.06 37.12 0.0M
2025-08-04 37.09 37.15 37.05 37.15 0.0M
2025-08-01 37.05 37.05 36.82 36.90 0.0M
2025-07-31 37.28 37.31 37.13 37.16 0.0M
2025-07-30 37.24 37.26 37.16 37.19 0.0M
2025-07-29 37.34 37.34 37.20 37.21 0.0M
2025-07-28 37.24 37.27 37.21 37.24 0.0M
2025-07-25 37.18 37.25 37.18 37.23 0.0M
2025-07-24 37.17 37.20 37.15 37.15 0.0M
2025-07-23 37.13 37.14 37.02 37.13 0.0M
2025-07-22 37.04 37.04 36.96 37.04 0.0M
2025-07-21 36.98 37.07 36.98 36.99 0.0M
2025-07-18 37.04 37.04 36.93 36.97 0.1M
2025-07-17 36.89 36.97 36.88 36.94 0.0M
2025-07-16 36.90 36.90 36.81 36.87 0.0M
2025-07-15 36.98 36.98 36.81 36.81 0.0M
2025-07-14 36.84 36.85 36.80 36.84 0.0M
2025-07-11 36.80 36.84 36.79 36.82 0.0M
2025-07-10 36.86 36.91 36.81 36.87 0.0M
2025-07-09 36.83 36.83 36.74 36.81 0.0M
2025-07-08 36.71 36.74 36.70 36.72 0.0M
2025-07-07 36.74 36.78 36.65 36.68 0.2M
2025-07-03 36.81 36.84 36.78 36.81 0.0M
2025-07-02 36.60 36.69 36.60 36.69 0.0M
2025-07-01 36.63 36.68 36.58 36.66 0.1M
2025-06-30 36.57 36.67 36.56 36.67 0.1M
2025-06-27 36.56 36.58 36.46 36.58 0.0M
2025-06-26 36.42 36.47 36.39 36.47 0.0M
2025-06-25 36.33 36.33 36.27 36.30 0.0M
2025-06-24 36.25 36.32 36.21 36.31 0.0M
2025-06-23 35.95 36.08 35.81 36.08 0.0M
2025-06-20 35.97 35.97 35.83 35.92 0.0M
2025-06-18 35.91 36.02 35.88 35.94 0.0M
2025-06-17 36.03 36.03 35.91 35.93 0.0M
2025-06-16 36.13 36.15 36.03 36.07 0.0M
2025-06-13 35.98 35.98 35.82 35.86 0.0M
2025-06-12 36.02 36.10 36.02 36.10 0.3M
2025-06-11 36.06 36.17 35.98 36.03 0.0M
2025-06-10 35.94 36.08 35.94 36.08 0.0M
2025-06-09 35.92 36.00 35.91 35.97 0.0M
2025-06-06 36.00 36.00 35.91 35.97 0.0M
2025-06-05 35.84 35.97 35.69 35.73 0.1M
2025-06-04 35.86 35.90 35.84 35.87 0.0M
2025-06-03 35.74 35.91 35.74 35.84 0.0M
2025-06-02 35.55 35.73 35.55 35.73 0.0M
2025-05-30 35.57 35.66 35.45 35.66 0.0M
2025-05-29 35.76 35.76 35.53 35.62 0.0M
2025-05-28 35.58 35.60 35.54 35.54 0.0M
2025-05-27 35.45 35.65 35.45 35.60 0.0M
2025-05-23 35.13 35.29 35.11 35.25 0.0M
2025-05-22 35.36 35.49 35.33 35.33 0.0M
2025-05-21 35.57 35.57 35.33 35.40 0.0M
2025-05-20 35.65 35.69 35.60 35.67 0.0M
2025-05-19 35.49 35.78 35.49 35.74 0.0M
2025-05-16 35.68 35.73 35.59 35.72 0.0M
2025-05-15 35.43 35.59 35.43 35.59 0.0M
2025-05-14 35.52 35.54 35.48 35.51 0.0M
2025-05-13 35.46 35.54 35.34 35.47 0.0M
2025-05-12 35.36 35.36 35.20 35.32 0.0M
2025-05-09 34.81 34.81 34.73 34.77 0.0M
2025-05-08 34.74 34.94 34.68 34.77 0.0M
2025-05-07 34.57 34.68 34.50 34.68 0.0M
2025-05-06 34.52 34.60 34.50 34.50 0.0M
2025-05-05 34.67 34.79 34.64 34.70 0.0M
2025-05-02 34.70 34.87 34.70 34.82 0.0M
2025-05-01 34.63 34.69 34.56 34.57 0.0M
2025-04-30 34.12 34.43 33.98 34.43 0.0M
2025-04-29 34.24 34.40 34.24 34.40 0.0M
2025-04-28 34.25 34.33 34.08 34.25 0.0M
2025-04-25 34.05 34.25 33.98 34.25 0.0M
2025-04-24 33.80 34.09 33.77 34.07 0.0M
2025-04-23 34.01 34.01 33.75 33.78 0.0M
2025-04-22 33.29 33.45 33.25 33.45 0.0M
2025-04-21 33.04 33.04 32.81 33.04 0.0M
2025-04-17 33.48 33.56 33.42 33.46 0.0M
2025-04-16 33.52 33.58 33.22 33.33 0.0M
2025-04-15 33.88 33.88 33.77 33.77 0.0M
2025-04-14 34.01 34.01 33.74 33.81 0.0M
2025-04-11 33.14 33.61 33.13 33.61 0.0M
2025-04-10 33.61 33.61 32.83 33.25 0.2M
2025-04-09 32.27 34.09 32.18 34.02 0.1M
2025-04-08 33.29 33.31 32.21 32.27 0.0M
2025-04-07 32.09 32.76 32.09 32.60 0.0M
2025-04-04 33.30 33.30 32.67 32.67 0.0M
2025-04-03 34.12 34.16 33.79 33.79 0.0M
2025-04-02 34.40 34.79 34.40 34.73 0.3M
2025-04-01 34.42 34.64 34.40 34.55 0.0M
2025-03-31 34.24 34.54 34.15 34.54 0.0M
2025-03-28 34.62 34.62 34.41 34.42 0.0M
2025-03-27 34.72 34.89 34.72 34.80 0.0M
2025-03-26 35.03 35.03 34.84 34.84 0.0M
2025-03-25 35.03 35.10 35.00 35.05 0.0M
2025-03-24 34.97 35.03 34.96 35.03 0.0M
2025-03-21 34.55 34.68 34.50 34.68 0.0M
2025-03-20 34.62 34.83 34.59 34.70 0.0M
2025-03-19 34.52 34.84 34.52 34.71 0.0M
2025-03-18 34.60 34.60 34.46 34.52 0.0M
2025-03-17 34.60 34.81 34.57 34.72 0.0M
2025-03-14 34.42 34.58 34.36 34.58 0.0M
2025-03-13 34.28 34.42 34.11 34.17 0.0M
2025-03-12 34.33 34.50 34.28 34.43 0.0M
2025-03-11 34.46 34.49 34.19 34.34 0.2M
2025-03-10 34.72 34.72 34.29 34.46 0.0M
2025-03-07 34.83 34.97 34.63 34.97 0.0M
2025-03-06 34.98 35.09 34.78 34.85 0.0M
2025-03-05 34.94 35.21 34.90 35.13 0.0M
2025-03-04 35.07 35.16 34.82 34.97 0.0M
2025-03-03 35.32 35.46 35.15 35.15 0.0M
2025-02-28 35.26 35.46 35.15 35.46 0.0M
2025-02-27 35.62 35.62 35.20 35.20 0.0M
2025-02-26 35.56 35.59 35.40 35.47 0.0M
2025-02-25 35.57 35.57 35.34 35.44 0.1M
2025-02-24 35.70 35.70 35.51 35.52 0.0M
2025-02-21 35.81 35.81 35.57 35.60 0.1M
2025-02-20 35.90 35.90 35.76 35.84 0.0M
2025-02-19 35.80 35.89 35.80 35.89 0.0M
2025-02-18 35.80 35.83 35.77 35.83 0.0M
2025-02-14 35.79 35.85 35.79 35.82 0.0M
2025-02-13 35.72 35.80 35.67 35.80 0.0M
2025-02-12 35.58 35.69 35.54 35.65 0.0M
2025-02-11 35.67 35.70 35.64 35.69 0.0M
2025-02-10 35.70 35.71 35.61 35.69 0.3M
2025-02-07 35.65 35.69 35.56 35.58 0.0M
2025-02-06 35.75 35.75 35.65 35.72 0.0M
2025-02-05 35.63 35.68 35.54 35.68 0.0M
2025-02-04 35.52 35.62 35.52 35.62 0.0M
2025-02-03 35.37 35.54 35.29 35.45 0.1M
2025-01-31 35.74 35.77 35.57 35.61 0.0M
2025-01-30 35.61 35.66 35.57 35.65 0.0M
2025-01-29 35.58 35.61 35.49 35.58 0.0M
2025-01-28 35.57 35.67 35.51 35.65 0.0M
2025-01-27 35.43 35.50 35.39 35.50 0.0M
2025-01-24 35.76 35.76 35.66 35.67 0.1M
2025-01-23 35.62 35.70 35.62 35.70 0.1M
2025-01-22 35.67 35.68 35.61 35.63 0.1M
2025-01-21 35.43 35.57 35.43 35.56 0.1M
2025-01-17 35.46 35.48 35.41 35.48 0.1M
2025-01-16 35.36 35.36 35.27 35.30 0.0M
2025-01-15 35.22 35.32 35.22 35.31 0.0M
2025-01-14 35.05 35.06 34.91 34.98 0.0M
2025-01-13 34.78 34.97 34.78 34.97 0.0M
2025-01-10 35.03 35.14 34.90 34.94 0.0M
2025-01-08 35.06 35.19 35.06 35.19 0.0M
2025-01-07 35.38 35.38 35.13 35.17 0.0M
2025-01-06 35.44 35.45 35.30 35.34 0.1M
2025-01-03 35.15 35.28 35.12 35.28 0.0M
2025-01-02 35.18 35.18 35.04 35.06 0.0M