시장 데이터를 불러오는 중
전체 종목
FT Vest Nasdaq-100 Buffer ETF - June 과거 주가
FT Vest Nasdaq-100 Buffer ETF - June · QJUN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Nasdaq-100 Buffer ETF - June · QJUN · 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 | ₩46,438 | ₩46,916 | ₩46,237 | ₩46,504 | +0.14% | 8.5만 |
| 2026.09.28–2026.10.02 | ₩45,902 | ₩46,551 | ₩45,661 | ₩46,337 | +0.95% | 10.2만 |
| 2026.09.21–2026.09.25 | ₩45,379 | ₩46,278 | ₩45,379 | ₩46,141 | +1.68% | 15.1만 |
| 2026.09.14–2026.09.18 | ₩44,333 | ₩45,122 | ₩44,306 | ₩45,122 | +1.78% | 29.7만 |
| 2026.09.08–2026.09.11 | ₩44,856 | ₩45,138 | ₩44,542 | ₩44,836 | -0.04% | 5.2만 |
| 2026.08.31–2026.09.04 | ₩44,843 | ₩45,124 | ₩44,400 | ₩45,028 | +0.41% | 25.1만 |
| 2026.08.24–2026.08.28 | ₩44,266 | ₩45,111 | ₩44,266 | ₩44,863 | +1.35% | 10.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,473 |
| ₩44,514 |
| ₩44,684 |
| -1.62% |
| 24.5만 |
| 2026.08.10–2026.08.14 | ₩45,030 | ₩45,453 | ₩44,789 | ₩45,379 | +0.77% | 22.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,381 | ₩45,030 | ₩43,381 | ₩45,017 | +3.77% | 100.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,502 | ₩43,596 | ₩42,335 | ₩43,502 | 0.00% | 17.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,025 | ₩44,347 | ₩43,200 | ₩43,235 | -1.79% | 15.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,735 | ₩44,870 | ₩43,381 | ₩43,730 | -2.25% | 34.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,561 | ₩45,017 | ₩43,891 | ₩44,977 | +0.93% | 66.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,279 | ₩45,379 | ₩44,119 | ₩44,387 | +0.24% | 33.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,661 | ₩45,661 | ₩43,917 | ₩44,078 | -3.47% | 103.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,165 | ₩45,406 | ₩45,165 | ₩45,366 | +0.45% | 84.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,191 | ₩45,325 | ₩45,124 | ₩45,279 | +0.19% | 7만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,111 | ₩45,339 | ₩45,111 | ₩45,165 | +0.12% | 11.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,151 | ₩45,258 | ₩45,111 | ₩45,225 | +0.16% | 16.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,030 | ₩45,144 | ₩44,937 | ₩45,138 | +0.24% | 11.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,004 | ₩45,084 | ₩44,883 | ₩45,044 | +0.09% | 13.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,695 | ₩45,008 | ₩44,668 | ₩44,984 | +0.65% | 8.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,494 | ₩44,802 | ₩44,440 | ₩44,735 | +0.54% | 7만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,306 | ₩44,548 | ₩44,226 | ₩44,507 | +0.45% | 5.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,388 | ₩44,400 | ₩43,381 | ₩44,326 | +2.16% | 10.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,362 | ₩43,502 | ₩42,080 | ₩43,428 | +2.52% | 6.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,370 | ₩42,417 | ₩40,887 | ₩42,331 | +2.32% | 28.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,308 | ₩42,643 | ₩41,168 | ₩41,182 | -2.66% | 19.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,670 | ₩42,992 | ₩41,906 | ₩42,040 | -1.48% | 15.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,201 | ₩43,073 | ₩42,201 | ₩42,379 | +0.42% | 5.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,795 | ₩43,086 | ₩42,315 | ₩42,576 | -0.51% | 36.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,711 | ₩43,086 | ₩42,469 | ₩42,791 | +0.19% | 5.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,281 | ₩42,858 | ₩42,281 | ₩42,737 | +1.08% | 7.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,550 | ₩43,113 | ₩42,476 | ₩42,483 | -0.16% | 6.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,032 | ₩43,180 | ₩42,161 | ₩42,724 | -0.72% | 12.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,086 | ₩43,368 | ₩42,871 | ₩43,046 | -0.09% | 6만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,523 | ₩43,113 | ₩42,503 | ₩43,086 | +1.32% | 8.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,845 | ₩43,180 | ₩42,697 | ₩42,925 | +0.19% | 9.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,764 | ₩43,059 | ₩42,724 | ₩43,059 | +0.69% | 16.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,792 | ₩42,885 | ₩42,590 | ₩42,603 | -0.44% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,791 | ₩42,871 | ₩42,670 | ₩42,845 | +0.13% | 10.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,416 | ₩42,643 | ₩42,027 | ₩42,536 | +0.28% | 10.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,550 | ₩42,670 | ₩42,281 | ₩42,322 | -0.54% | 4.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,241 | ₩42,603 | ₩42,201 | ₩42,509 | +0.63% | 8.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,651 | ₩42,295 | ₩41,544 | ₩42,295 | +1.55% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,651 | ₩41,973 | ₩40,954 | ₩41,302 | -0.84% | 7.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,053 | ₩42,201 | ₩41,477 | ₩41,825 | -0.54% | 11.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,509 | ₩42,509 | ₩41,463 | ₩41,718 | -1.86% | 20.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,241 | ₩42,523 | ₩42,174 | ₩42,268 | +0.06% | 221.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,852 | ₩42,163 | ₩41,678 | ₩42,094 | +0.58% | 8.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,463 | ₩41,812 | ₩41,262 | ₩41,627 | +0.39% | 8.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,919 | ₩41,919 | ₩41,187 | ₩41,187 | -1.75% | 1.6만 |
|---|