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 | ₩40,687 | ₩40,740 | ₩40,687 | ₩40,740 | +0.13% | 5천 |
| 2026.10.08 | ₩40,834 | ₩40,834 | ₩40,593 | ₩40,593 | -0.59% | 400 |
| 2026.10.07 | ₩40,900 | ₩40,900 | ₩40,900 | ₩40,900 | 0.00% | 100 |
| 2026.10.06 | ₩40,847 | ₩40,967 | ₩40,847 | ₩40,940 | +0.23% | 1.1천 |
| 2026.10.05 | ₩40,700 | ₩40,820 | ₩40,700 | ₩40,820 | +0.30% | 4.6천 |
| 2026.10.02 | ₩40,593 | ₩40,593 | ₩40,567 | ₩40,593 | 0.00% | 600 |
| 2026.10.01 | ₩40,220 | ₩40,407 | ₩40,206 | ₩40,366 | +0.37% | 2천 |
| 2026.09.30 | ₩40,313 | ₩40,313 | ₩40,313 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,313 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,313 | ₩40,313 | ₩40,153 | ₩40,206 | -0.26% | 2.2천 |
|---|
| 2026.09.28 | ₩40,166 | ₩40,193 | ₩40,019 | ₩40,193 | +0.07% | 1.5만 |
|---|
| 2026.09.25 | ₩40,366 | ₩40,460 | ₩40,366 | ₩40,433 | +0.17% | 1.7천 |
|---|
| 2026.09.24 | ₩40,246 | ₩40,340 | ₩40,246 | ₩40,340 | +0.23% | 3.5천 |
|---|
| 2026.09.23 | ₩40,340 | ₩40,340 | ₩40,246 | ₩40,286 | -0.13% | 2.7천 |
|---|
| 2026.09.22 | ₩40,433 | ₩40,500 | ₩40,433 | ₩40,500 | +0.17% | 2.6천 |
|---|
| 2026.09.21 | ₩40,099 | ₩40,326 | ₩40,099 | ₩40,326 | +0.57% | 2.1천 |
|---|
| 2026.09.18 | ₩39,579 | ₩39,579 | ₩39,579 | ₩39,579 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩39,539 | ₩39,552 | ₩39,526 | ₩39,526 | -0.03% | 3.1천 |
|---|
| 2026.09.16 | ₩39,325 | ₩39,325 | ₩39,085 | ₩39,085 | -0.61% | 500 |
|---|
| 2026.09.15 | ₩39,085 | ₩39,085 | ₩39,085 | ₩39,085 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩39,365 | ₩39,365 | ₩39,245 | ₩39,245 | -0.31% | 1.9천 |
|---|
| 2026.09.11 | ₩39,445 | ₩39,445 | ₩39,445 | ₩39,445 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,312 | ₩39,312 | ₩39,205 | ₩39,205 | -0.27% | 1천 |
|---|
| 2026.09.09 | ₩39,526 | ₩39,526 | ₩39,392 | ₩39,472 | -0.14% | 3.2천 |
|---|
| 2026.09.08 | ₩39,592 | ₩39,632 | ₩39,419 | ₩39,539 | -0.13% | 3.1천 |
|---|
| 2026.09.04 | ₩39,579 | ₩39,579 | ₩39,579 | ₩39,579 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩39,539 | ₩39,552 | ₩39,539 | ₩39,552 | +0.03% | 200 |
|---|
| 2026.09.02 | ₩39,232 | ₩39,232 | ₩39,232 | ₩39,232 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩39,178 | ₩39,178 | ₩39,125 | ₩39,152 | -0.07% | 1.7만 |
|---|
| 2026.08.31 | ₩39,445 | ₩39,459 | ₩39,365 | ₩39,459 | +0.03% | 1.9만 |
|---|
| 2026.08.28 | ₩39,579 | ₩39,606 | ₩39,365 | ₩39,419 | -0.40% | 7.5천 |
|---|
| 2026.08.27 | ₩39,445 | ₩39,552 | ₩39,392 | ₩39,552 | +0.27% | 4천 |
|---|
| 2026.08.26 | ₩39,138 | ₩39,218 | ₩39,125 | ₩39,192 | +0.14% | 3.9천 |
|---|
| 2026.08.25 | ₩39,165 | ₩39,165 | ₩39,165 | ₩39,165 | 0.00% | 3.5천 |
|---|
| 2026.08.24 | ₩39,058 | ₩39,058 | ₩39,018 | ₩39,018 | -0.10% | 500 |
|---|
| 2026.08.21 | ₩39,205 | ₩39,325 | ₩39,205 | ₩39,272 | +0.17% | 6.7천 |
|---|
| 2026.08.20 | ₩39,218 | ₩39,218 | ₩39,125 | ₩39,125 | -0.24% | 1.2천 |
|---|
| 2026.08.19 | ₩39,432 | ₩39,432 | ₩39,272 | ₩39,272 | -0.41% | 1천 |
|---|
| 2026.08.18 | ₩39,339 | ₩39,339 | ₩39,339 | ₩39,339 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩39,726 | ₩39,726 | ₩39,726 | ₩39,726 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩39,712 | ₩39,726 | ₩39,712 | ₩39,726 | +0.03% | 200 |
|---|
| 2026.08.13 | ₩39,819 | ₩39,819 | ₩39,752 | ₩39,752 | -0.17% | 2.8천 |
|---|
| 2026.08.12 | ₩39,539 | ₩39,539 | ₩39,512 | ₩39,512 | -0.07% | 1.2천 |
|---|
| 2026.08.11 | ₩39,499 | ₩39,499 | ₩39,352 | ₩39,352 | -0.37% | 3.7천 |
|---|
| 2026.08.10 | ₩39,405 | ₩39,445 | ₩39,405 | ₩39,445 | +0.10% | 9.6만 |
|---|
| 2026.08.07 | ₩39,352 | ₩39,419 | ₩39,352 | ₩39,419 | +0.17% | 2.4천 |
|---|
| 2026.08.06 | ₩39,218 | ₩39,218 | ₩39,125 | ₩39,125 | -0.24% | 1.9천 |
|---|
| 2026.08.05 | ₩39,445 | ₩39,445 | ₩39,218 | ₩39,218 | -0.58% | 6.2천 |
|---|
| 2026.08.04 | ₩39,232 | ₩39,392 | ₩39,205 | ₩39,352 | +0.31% | 4.2천 |
|---|
| 2026.08.03 | ₩38,551 | ₩38,618 | ₩38,551 | ₩38,618 | +0.17% | 1.6천 |
|---|
| 2026.07.31 | ₩38,017 | ₩38,231 | ₩38,017 | ₩38,231 | +0.56% | 400 |
|---|
| 2026.07.30 | ₩37,950 | ₩38,004 | ₩37,950 | ₩37,990 | +0.11% | 900 |
|---|
| 2026.07.29 | ₩37,483 | ₩37,817 | ₩37,270 | ₩37,270 | -0.57% | 3.1만 |
|---|
| 2026.07.28 | ₩37,510 | ₩37,750 | ₩37,510 | ₩37,750 | +0.64% | 200 |
|---|
| 2026.07.27 | ₩38,164 | ₩38,164 | ₩37,777 | ₩37,897 | -0.70% | 2.1만 |
|---|
| 2026.07.24 | ₩38,030 | ₩38,097 | ₩37,964 | ₩37,964 | -0.18% | 4.4천 |
|---|
| 2026.07.23 | ₩38,311 | ₩38,311 | ₩38,164 | ₩38,164 | -0.38% | 2.3만 |
|---|
| 2026.07.22 | ₩38,725 | ₩38,778 | ₩38,685 | ₩38,698 | -0.07% | 2.3천 |
|---|
| 2026.07.21 | ₩38,725 | ₩38,845 | ₩38,604 | ₩38,831 | +0.28% | 3.4만 |
|---|
| 2026.07.20 | ₩38,511 | ₩38,631 | ₩38,378 | ₩38,404 | -0.28% | 3.6천 |
|---|
| 2026.07.17 | ₩38,271 | ₩38,524 | ₩38,257 | ₩38,351 | +0.21% | 2.1만 |
|---|
| 2026.07.16 | ₩38,845 | ₩38,952 | ₩38,698 | ₩38,738 | -0.27% | 9천 |
|---|
| 2026.07.15 | ₩39,058 | ₩39,112 | ₩38,831 | ₩39,045 | -0.03% | 1.4만 |
|---|
| 2026.07.14 | ₩39,085 | ₩39,192 | ₩38,992 | ₩39,112 | +0.07% | 34.3만 |
|---|
| 2026.07.13 | ₩38,725 | ₩38,725 | ₩38,431 | ₩38,431 | -0.76% | 2.2만 |
|---|
| 2026.07.10 | ₩38,765 | ₩38,952 | ₩38,765 | ₩38,911 | +0.38% | 2.9천 |
|---|
| 2026.07.09 | ₩38,671 | ₩38,858 | ₩38,671 | ₩38,818 | +0.38% | 1.1만 |
|---|
| 2026.07.08 | ₩38,231 | ₩38,431 | ₩38,151 | ₩38,391 | +0.42% | 1.1만 |
|---|
| 2026.07.07 | ₩38,404 | ₩38,484 | ₩38,217 | ₩38,311 | -0.24% | 1.1만 |
|---|
| 2026.07.06 | ₩38,818 | ₩38,871 | ₩38,725 | ₩38,805 | -0.03% | 1.4만 |
|---|
| 2026.07.02 | ₩39,005 | ₩39,005 | ₩38,284 | ₩38,378 | -1.61% | 2.5만 |
|---|
| 2026.07.01 | ₩38,965 | ₩39,018 | ₩38,831 | ₩38,831 | -0.34% | 1.5만 |
|---|
| 2026.06.30 | ₩38,885 | ₩39,218 | ₩38,885 | ₩39,192 | +0.79% | 2.3만 |
|---|
| 2026.06.29 | ₩38,431 | ₩38,778 | ₩38,284 | ₩38,778 | +0.90% | 1.4만 |
|---|
| 2026.06.26 | ₩38,271 | ₩38,444 | ₩38,164 | ₩38,271 | 0.00% | 8.3천 |
|---|
| 2026.06.25 | ₩38,564 | ₩38,564 | ₩38,217 | ₩38,391 | -0.45% | 1.8만 |
|---|
| 2026.06.24 | ₩38,351 | ₩38,524 | ₩38,124 | ₩38,204 | -0.38% | 1.6만 |
|---|
| 2026.06.23 | ₩38,564 | ₩38,765 | ₩38,364 | ₩38,404 | -0.42% | 3.4만 |
|---|
| 2026.06.22 | ₩39,592 | ₩39,592 | ₩39,419 | ₩39,552 | -0.10% | 9.1만 |
|---|