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 | ₩40,643 | ₩40,696 | ₩40,643 | ₩40,696 | +0.13% | 5천 |
| 2026.10.08 | ₩40,790 | ₩40,790 | ₩40,550 | ₩40,550 | -0.59% | 400 |
| 2026.10.07 | ₩40,856 | ₩40,856 | ₩40,856 | ₩40,856 | 0.00% | 100 |
| 2026.10.06 | ₩40,803 | ₩40,923 | ₩40,803 | ₩40,896 | +0.23% | 1.1천 |
| 2026.10.05 | ₩40,656 | ₩40,776 | ₩40,656 | ₩40,776 | +0.30% | 4.6천 |
| 2026.10.02 | ₩40,550 | ₩40,550 | ₩40,523 | ₩40,550 | 0.00% | 600 |
| 2026.10.01 | ₩40,176 | ₩40,363 | ₩40,163 | ₩40,323 | +0.37% | 2천 |
| 2026.09.30 | ₩40,270 | ₩40,270 | ₩40,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,270 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩40,270 | ₩40,270 | ₩40,110 | ₩40,163 | -0.26% | 2.2천 |
|---|
| 2026.09.28 | ₩40,123 | ₩40,150 | ₩39,976 | ₩40,150 | +0.07% | 1.5만 |
|---|
| 2026.09.25 | ₩40,323 | ₩40,416 | ₩40,323 | ₩40,390 | +0.17% | 1.7천 |
|---|
| 2026.09.24 | ₩40,203 | ₩40,296 | ₩40,203 | ₩40,296 | +0.23% | 3.5천 |
|---|
| 2026.09.23 | ₩40,296 | ₩40,296 | ₩40,203 | ₩40,243 | -0.13% | 2.7천 |
|---|
| 2026.09.22 | ₩40,390 | ₩40,456 | ₩40,390 | ₩40,456 | +0.17% | 2.6천 |
|---|
| 2026.09.21 | ₩40,056 | ₩40,283 | ₩40,056 | ₩40,283 | +0.57% | 2.1천 |
|---|
| 2026.09.18 | ₩39,536 | ₩39,536 | ₩39,536 | ₩39,536 | 0.00% | 500 |
|---|
| 2026.09.17 | ₩39,496 | ₩39,510 | ₩39,483 | ₩39,483 | -0.03% | 3.1천 |
|---|
| 2026.09.16 | ₩39,283 | ₩39,283 | ₩39,043 | ₩39,043 | -0.61% | 500 |
|---|
| 2026.09.15 | ₩39,043 | ₩39,043 | ₩39,043 | ₩39,043 | 0.00% | 500 |
|---|
| 2026.09.14 | ₩39,323 | ₩39,323 | ₩39,203 | ₩39,203 | -0.31% | 1.9천 |
|---|
| 2026.09.11 | ₩39,403 | ₩39,403 | ₩39,403 | ₩39,403 | 0.00% | 100 |
|---|
| 2026.09.10 | ₩39,270 | ₩39,270 | ₩39,163 | ₩39,163 | -0.27% | 1천 |
|---|
| 2026.09.09 | ₩39,483 | ₩39,483 | ₩39,350 | ₩39,430 | -0.14% | 3.2천 |
|---|
| 2026.09.08 | ₩39,550 | ₩39,590 | ₩39,376 | ₩39,496 | -0.13% | 3.1천 |
|---|
| 2026.09.04 | ₩39,536 | ₩39,536 | ₩39,536 | ₩39,536 | 0.00% | 100 |
|---|
| 2026.09.03 | ₩39,496 | ₩39,510 | ₩39,496 | ₩39,510 | +0.03% | 200 |
|---|
| 2026.09.02 | ₩39,190 | ₩39,190 | ₩39,190 | ₩39,190 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩39,136 | ₩39,136 | ₩39,083 | ₩39,110 | -0.07% | 1.7만 |
|---|
| 2026.08.31 | ₩39,403 | ₩39,416 | ₩39,323 | ₩39,416 | +0.03% | 1.9만 |
|---|
| 2026.08.28 | ₩39,536 | ₩39,563 | ₩39,323 | ₩39,376 | -0.40% | 7.5천 |
|---|
| 2026.08.27 | ₩39,403 | ₩39,510 | ₩39,350 | ₩39,510 | +0.27% | 4천 |
|---|
| 2026.08.26 | ₩39,096 | ₩39,176 | ₩39,083 | ₩39,150 | +0.14% | 3.9천 |
|---|
| 2026.08.25 | ₩39,123 | ₩39,123 | ₩39,123 | ₩39,123 | 0.00% | 3.5천 |
|---|
| 2026.08.24 | ₩39,016 | ₩39,016 | ₩38,976 | ₩38,976 | -0.10% | 500 |
|---|
| 2026.08.21 | ₩39,163 | ₩39,283 | ₩39,163 | ₩39,230 | +0.17% | 6.7천 |
|---|
| 2026.08.20 | ₩39,176 | ₩39,176 | ₩39,083 | ₩39,083 | -0.24% | 1.2천 |
|---|
| 2026.08.19 | ₩39,390 | ₩39,390 | ₩39,230 | ₩39,230 | -0.41% | 1천 |
|---|
| 2026.08.18 | ₩39,296 | ₩39,296 | ₩39,296 | ₩39,296 | 0.00% | 300 |
|---|
| 2026.08.17 | ₩39,683 | ₩39,683 | ₩39,683 | ₩39,683 | 0.00% | 700 |
|---|
| 2026.08.14 | ₩39,670 | ₩39,683 | ₩39,670 | ₩39,683 | +0.03% | 200 |
|---|
| 2026.08.13 | ₩39,776 | ₩39,776 | ₩39,710 | ₩39,710 | -0.17% | 2.8천 |
|---|
| 2026.08.12 | ₩39,496 | ₩39,496 | ₩39,470 | ₩39,470 | -0.07% | 1.2천 |
|---|
| 2026.08.11 | ₩39,456 | ₩39,456 | ₩39,310 | ₩39,310 | -0.37% | 3.7천 |
|---|
| 2026.08.10 | ₩39,363 | ₩39,403 | ₩39,363 | ₩39,403 | +0.10% | 9.6만 |
|---|
| 2026.08.07 | ₩39,310 | ₩39,376 | ₩39,310 | ₩39,376 | +0.17% | 2.4천 |
|---|
| 2026.08.06 | ₩39,176 | ₩39,176 | ₩39,083 | ₩39,083 | -0.24% | 1.9천 |
|---|
| 2026.08.05 | ₩39,403 | ₩39,403 | ₩39,176 | ₩39,176 | -0.58% | 6.2천 |
|---|
| 2026.08.04 | ₩39,190 | ₩39,350 | ₩39,163 | ₩39,310 | +0.31% | 4.2천 |
|---|
| 2026.08.03 | ₩38,509 | ₩38,576 | ₩38,509 | ₩38,576 | +0.17% | 1.6천 |
|---|
| 2026.07.31 | ₩37,976 | ₩38,189 | ₩37,976 | ₩38,189 | +0.56% | 400 |
|---|
| 2026.07.30 | ₩37,909 | ₩37,963 | ₩37,909 | ₩37,949 | +0.11% | 900 |
|---|
| 2026.07.29 | ₩37,443 | ₩37,776 | ₩37,229 | ₩37,229 | -0.57% | 3.1만 |
|---|
| 2026.07.28 | ₩37,469 | ₩37,709 | ₩37,469 | ₩37,709 | +0.64% | 200 |
|---|
| 2026.07.27 | ₩38,123 | ₩38,123 | ₩37,736 | ₩37,856 | -0.70% | 2.1만 |
|---|
| 2026.07.24 | ₩37,989 | ₩38,056 | ₩37,923 | ₩37,923 | -0.18% | 4.4천 |
|---|
| 2026.07.23 | ₩38,269 | ₩38,269 | ₩38,123 | ₩38,123 | -0.38% | 2.3만 |
|---|
| 2026.07.22 | ₩38,683 | ₩38,736 | ₩38,643 | ₩38,656 | -0.07% | 2.3천 |
|---|
| 2026.07.21 | ₩38,683 | ₩38,803 | ₩38,563 | ₩38,789 | +0.28% | 3.4만 |
|---|
| 2026.07.20 | ₩38,469 | ₩38,589 | ₩38,336 | ₩38,363 | -0.28% | 3.6천 |
|---|
| 2026.07.17 | ₩38,229 | ₩38,483 | ₩38,216 | ₩38,309 | +0.21% | 2.1만 |
|---|
| 2026.07.16 | ₩38,803 | ₩38,909 | ₩38,656 | ₩38,696 | -0.27% | 9천 |
|---|
| 2026.07.15 | ₩39,016 | ₩39,069 | ₩38,789 | ₩39,003 | -0.03% | 1.4만 |
|---|
| 2026.07.14 | ₩39,043 | ₩39,150 | ₩38,949 | ₩39,069 | +0.07% | 34.3만 |
|---|
| 2026.07.13 | ₩38,683 | ₩38,683 | ₩38,389 | ₩38,389 | -0.76% | 2.2만 |
|---|
| 2026.07.10 | ₩38,723 | ₩38,909 | ₩38,723 | ₩38,869 | +0.38% | 2.9천 |
|---|
| 2026.07.09 | ₩38,629 | ₩38,816 | ₩38,629 | ₩38,776 | +0.38% | 1.1만 |
|---|
| 2026.07.08 | ₩38,189 | ₩38,389 | ₩38,109 | ₩38,349 | +0.42% | 1.1만 |
|---|
| 2026.07.07 | ₩38,363 | ₩38,443 | ₩38,176 | ₩38,269 | -0.24% | 1.1만 |
|---|
| 2026.07.06 | ₩38,776 | ₩38,829 | ₩38,683 | ₩38,763 | -0.03% | 1.4만 |
|---|
| 2026.07.02 | ₩38,963 | ₩38,963 | ₩38,243 | ₩38,336 | -1.61% | 2.5만 |
|---|
| 2026.07.01 | ₩38,923 | ₩38,976 | ₩38,789 | ₩38,789 | -0.34% | 1.5만 |
|---|
| 2026.06.30 | ₩38,843 | ₩39,176 | ₩38,843 | ₩39,150 | +0.79% | 2.3만 |
|---|
| 2026.06.29 | ₩38,389 | ₩38,736 | ₩38,243 | ₩38,736 | +0.90% | 1.4만 |
|---|
| 2026.06.26 | ₩38,229 | ₩38,403 | ₩38,123 | ₩38,229 | 0.00% | 8.3천 |
|---|
| 2026.06.25 | ₩38,523 | ₩38,523 | ₩38,176 | ₩38,349 | -0.45% | 1.8만 |
|---|
| 2026.06.24 | ₩38,309 | ₩38,483 | ₩38,083 | ₩38,163 | -0.38% | 1.6만 |
|---|
| 2026.06.23 | ₩38,523 | ₩38,723 | ₩38,323 | ₩38,363 | -0.42% | 3.4만 |
|---|
| 2026.06.22 | ₩39,550 | ₩39,550 | ₩39,376 | ₩39,510 | -0.10% | 9.1만 |
|---|