시장 데이터를 불러오는 중
전체 종목
FT Vest Nasdaq-100 Dual Directional Buffer ETF - June 과거 주가
FT Vest Nasdaq-100 Dual Directional Buffer ETF - June · DQJN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Nasdaq-100 Dual Directional Buffer ETF - June · DQJN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,871 | ₩40,924 | ₩40,871 | ₩40,924 | +0.13% | 5천 |
| 2026.10.08 | ₩41,018 | ₩41,018 | ₩40,777 | ₩40,777 | -0.59% | 400 |
| 2026.10.07 | ₩41,085 | ₩41,085 | ₩41,085 | ₩41,085 | 0.00% | 100 |
| 2026.10.06 | ₩41,032 | ₩41,152 | ₩41,032 | ₩41,125 | +0.23% | 1.1천 |
| 2026.10.05 | ₩40,884 | ₩41,005 | ₩40,884 | ₩41,005 | +0.30% | 4.6천 |
| 2026.10.02 | ₩40,777 | ₩40,777 | ₩40,750 | ₩40,777 | 0.00% | 600 |
| 2026.10.01 | ₩40,401 | ₩40,589 | ₩40,388 | ₩40,549 | +0.37% | 2천 |
| 2026.09.30 | ₩40,495 | ₩40,495 | ₩40,495 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,495 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,495 | ₩40,495 | ₩40,334 | ₩40,388 | -0.26% | 2.2천 |
|---|
| 2026.09.28 | ₩40,348 | ₩40,374 | ₩40,200 | ₩40,374 | +0.07% | 1.5만 |
|---|
| 2026.09.25 | ₩40,549 | ₩40,643 | ₩40,549 | ₩40,616 | +0.17% | 1.7천 |
|---|
| 2026.09.24 | ₩40,428 | ₩40,522 | ₩40,428 | ₩40,522 | +0.23% | 3.5천 |
|---|
| 2026.09.23 | ₩40,522 | ₩40,522 | ₩40,428 | ₩40,468 | -0.13% | 2.7천 |
|---|
| 2026.09.22 | ₩40,616 | ₩40,683 | ₩40,616 | ₩40,683 | +0.17% | 2.6천 |
|---|
| 2026.09.21 | ₩40,281 | ₩40,509 | ₩40,281 | ₩40,509 | +0.57% | 2.1천 |
|---|
| 2026.09.18 | ₩39,758 | ₩39,758 | ₩39,758 | ₩39,758 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩39,717 | ₩39,731 | ₩39,704 | ₩39,704 | -0.03% | 3.1천 |
|---|
| 2026.09.16 | ₩39,503 | ₩39,503 | ₩39,262 | ₩39,262 | -0.61% | 500 |
|---|
| 2026.09.15 | ₩39,262 | ₩39,262 | ₩39,262 | ₩39,262 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩39,543 | ₩39,543 | ₩39,422 | ₩39,422 | -0.31% | 1.9천 |
|---|
| 2026.09.11 | ₩39,624 | ₩39,624 | ₩39,624 | ₩39,624 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,490 | ₩39,490 | ₩39,382 | ₩39,382 | -0.27% | 1천 |
|---|
| 2026.09.09 | ₩39,704 | ₩39,704 | ₩39,570 | ₩39,650 | -0.14% | 3.2천 |
|---|
| 2026.09.08 | ₩39,771 | ₩39,811 | ₩39,597 | ₩39,717 | -0.13% | 3.1천 |
|---|
| 2026.09.04 | ₩39,758 | ₩39,758 | ₩39,758 | ₩39,758 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩39,717 | ₩39,731 | ₩39,717 | ₩39,731 | +0.03% | 200 |
|---|
| 2026.09.02 | ₩39,409 | ₩39,409 | ₩39,409 | ₩39,409 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩39,355 | ₩39,355 | ₩39,302 | ₩39,329 | -0.07% | 1.7만 |
|---|
| 2026.08.31 | ₩39,624 | ₩39,637 | ₩39,543 | ₩39,637 | +0.03% | 1.9만 |
|---|
| 2026.08.28 | ₩39,758 | ₩39,785 | ₩39,543 | ₩39,597 | -0.40% | 7.5천 |
|---|
| 2026.08.27 | ₩39,624 | ₩39,731 | ₩39,570 | ₩39,731 | +0.27% | 4천 |
|---|
| 2026.08.26 | ₩39,315 | ₩39,396 | ₩39,302 | ₩39,369 | +0.14% | 3.9천 |
|---|
| 2026.08.25 | ₩39,342 | ₩39,342 | ₩39,342 | ₩39,342 | 0.00% | 3.5천 |
|---|
| 2026.08.24 | ₩39,235 | ₩39,235 | ₩39,195 | ₩39,195 | -0.10% | 500 |
|---|
| 2026.08.21 | ₩39,382 | ₩39,503 | ₩39,382 | ₩39,449 | +0.17% | 6.7천 |
|---|
| 2026.08.20 | ₩39,396 | ₩39,396 | ₩39,302 | ₩39,302 | -0.24% | 1.2천 |
|---|
| 2026.08.19 | ₩39,610 | ₩39,610 | ₩39,449 | ₩39,449 | -0.41% | 1천 |
|---|
| 2026.08.18 | ₩39,516 | ₩39,516 | ₩39,516 | ₩39,516 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩39,905 | ₩39,905 | ₩39,905 | ₩39,905 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩39,892 | ₩39,905 | ₩39,892 | ₩39,905 | +0.03% | 200 |
|---|
| 2026.08.13 | ₩39,999 | ₩39,999 | ₩39,932 | ₩39,932 | -0.17% | 2.8천 |
|---|
| 2026.08.12 | ₩39,717 | ₩39,717 | ₩39,691 | ₩39,691 | -0.07% | 1.2천 |
|---|
| 2026.08.11 | ₩39,677 | ₩39,677 | ₩39,530 | ₩39,530 | -0.37% | 3.7천 |
|---|
| 2026.08.10 | ₩39,583 | ₩39,624 | ₩39,583 | ₩39,624 | +0.10% | 9.6만 |
|---|
| 2026.08.07 | ₩39,530 | ₩39,597 | ₩39,530 | ₩39,597 | +0.17% | 2.4천 |
|---|
| 2026.08.06 | ₩39,396 | ₩39,396 | ₩39,302 | ₩39,302 | -0.24% | 1.9천 |
|---|
| 2026.08.05 | ₩39,624 | ₩39,624 | ₩39,396 | ₩39,396 | -0.58% | 6.2천 |
|---|
| 2026.08.04 | ₩39,409 | ₩39,570 | ₩39,382 | ₩39,530 | +0.31% | 4.2천 |
|---|
| 2026.08.03 | ₩38,725 | ₩38,792 | ₩38,725 | ₩38,792 | +0.17% | 1.6천 |
|---|
| 2026.07.31 | ₩38,189 | ₩38,403 | ₩38,189 | ₩38,403 | +0.56% | 400 |
|---|
| 2026.07.30 | ₩38,122 | ₩38,175 | ₩38,122 | ₩38,162 | +0.11% | 900 |
|---|
| 2026.07.29 | ₩37,652 | ₩37,988 | ₩37,438 | ₩37,438 | -0.57% | 3.1만 |
|---|
| 2026.07.28 | ₩37,679 | ₩37,921 | ₩37,679 | ₩37,921 | +0.64% | 200 |
|---|
| 2026.07.27 | ₩38,336 | ₩38,336 | ₩37,947 | ₩38,068 | -0.70% | 2.1만 |
|---|
| 2026.07.24 | ₩38,202 | ₩38,269 | ₩38,135 | ₩38,135 | -0.18% | 4.4천 |
|---|
| 2026.07.23 | ₩38,484 | ₩38,484 | ₩38,336 | ₩38,336 | -0.38% | 2.3만 |
|---|
| 2026.07.22 | ₩38,900 | ₩38,953 | ₩38,859 | ₩38,873 | -0.07% | 2.3천 |
|---|
| 2026.07.21 | ₩38,900 | ₩39,020 | ₩38,779 | ₩39,007 | +0.28% | 3.4만 |
|---|
| 2026.07.20 | ₩38,685 | ₩38,806 | ₩38,551 | ₩38,578 | -0.28% | 3.6천 |
|---|
| 2026.07.17 | ₩38,444 | ₩38,698 | ₩38,430 | ₩38,524 | +0.21% | 2.1만 |
|---|
| 2026.07.16 | ₩39,020 | ₩39,127 | ₩38,873 | ₩38,913 | -0.27% | 9천 |
|---|
| 2026.07.15 | ₩39,235 | ₩39,288 | ₩39,007 | ₩39,221 | -0.03% | 1.4만 |
|---|
| 2026.07.14 | ₩39,262 | ₩39,369 | ₩39,168 | ₩39,288 | +0.07% | 34.3만 |
|---|
| 2026.07.13 | ₩38,900 | ₩38,900 | ₩38,605 | ₩38,605 | -0.76% | 2.2만 |
|---|
| 2026.07.10 | ₩38,940 | ₩39,127 | ₩38,940 | ₩39,087 | +0.38% | 2.9천 |
|---|
| 2026.07.09 | ₩38,846 | ₩39,034 | ₩38,846 | ₩38,993 | +0.38% | 1.1만 |
|---|
| 2026.07.08 | ₩38,403 | ₩38,605 | ₩38,323 | ₩38,564 | +0.42% | 1.1만 |
|---|
| 2026.07.07 | ₩38,578 | ₩38,658 | ₩38,390 | ₩38,484 | -0.24% | 1.1만 |
|---|
| 2026.07.06 | ₩38,993 | ₩39,047 | ₩38,900 | ₩38,980 | -0.03% | 1.4만 |
|---|
| 2026.07.02 | ₩39,181 | ₩39,181 | ₩38,457 | ₩38,551 | -1.61% | 2.5만 |
|---|
| 2026.07.01 | ₩39,141 | ₩39,195 | ₩39,007 | ₩39,007 | -0.34% | 1.5만 |
|---|
| 2026.06.30 | ₩39,060 | ₩39,396 | ₩39,060 | ₩39,369 | +0.79% | 2.3만 |
|---|
| 2026.06.29 | ₩38,605 | ₩38,953 | ₩38,457 | ₩38,953 | +0.90% | 1.4만 |
|---|
| 2026.06.26 | ₩38,444 | ₩38,618 | ₩38,336 | ₩38,444 | 0.00% | 8.3천 |
|---|
| 2026.06.25 | ₩38,739 | ₩38,739 | ₩38,390 | ₩38,564 | -0.45% | 1.8만 |
|---|
| 2026.06.24 | ₩38,524 | ₩38,698 | ₩38,296 | ₩38,377 | -0.38% | 1.6만 |
|---|
| 2026.06.23 | ₩38,739 | ₩38,940 | ₩38,537 | ₩38,578 | -0.42% | 3.4만 |
|---|
| 2026.06.22 | ₩39,771 | ₩39,771 | ₩39,597 | ₩39,731 | -0.10% | 9.1만 |
|---|