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 | ₩46,442 | ₩46,920 | ₩46,241 | ₩46,508 | +0.14% | 8.5만 |
| 2026.09.28–2026.10.02 | ₩45,906 | ₩46,555 | ₩45,664 | ₩46,340 | +0.95% | 10.2만 |
| 2026.09.21–2026.09.25 | ₩45,383 | ₩46,281 | ₩45,383 | ₩46,145 | +1.68% | 15.1만 |
| 2026.09.14–2026.09.18 | ₩44,337 | ₩45,125 | ₩44,310 | ₩45,125 | +1.78% | 29.7만 |
| 2026.09.08–2026.09.11 | ₩44,860 | ₩45,141 | ₩44,546 | ₩44,840 | -0.04% | 5.2만 |
| 2026.08.31–2026.09.04 | ₩44,846 | ₩45,128 | ₩44,404 | ₩45,031 | +0.41% | 25.1만 |
| 2026.08.24–2026.08.28 | ₩44,270 | ₩45,115 | ₩44,270 | ₩44,867 | +1.35% | 10.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,477 |
| ₩44,518 |
| ₩44,688 |
| -1.62% |
| 24.5만 |
| 2026.08.10–2026.08.14 | ₩45,034 | ₩45,457 | ₩44,793 | ₩45,383 | +0.77% | 22.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,385 | ₩45,034 | ₩43,385 | ₩45,021 | +3.77% | 100.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,505 | ₩43,599 | ₩42,339 | ₩43,505 | 0.00% | 17.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,028 | ₩44,350 | ₩43,204 | ₩43,238 | -1.79% | 15.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,739 | ₩44,873 | ₩43,385 | ₩43,733 | -2.25% | 34.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,565 | ₩45,021 | ₩43,894 | ₩44,980 | +0.93% | 66.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,283 | ₩45,383 | ₩44,122 | ₩44,390 | +0.24% | 33.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,664 | ₩45,664 | ₩43,921 | ₩44,082 | -3.47% | 103.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,168 | ₩45,410 | ₩45,168 | ₩45,369 | +0.45% | 84.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,195 | ₩45,329 | ₩45,128 | ₩45,282 | +0.19% | 7만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,115 | ₩45,343 | ₩45,115 | ₩45,168 | +0.12% | 11.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,155 | ₩45,262 | ₩45,115 | ₩45,229 | +0.16% | 16.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,034 | ₩45,148 | ₩44,940 | ₩45,141 | +0.24% | 11.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,007 | ₩45,088 | ₩44,887 | ₩45,048 | +0.09% | 13.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,699 | ₩45,011 | ₩44,672 | ₩44,987 | +0.65% | 8.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,498 | ₩44,806 | ₩44,444 | ₩44,739 | +0.54% | 7만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,310 | ₩44,551 | ₩44,229 | ₩44,511 | +0.45% | 5.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,391 | ₩44,404 | ₩43,385 | ₩44,330 | +2.16% | 10.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,365 | ₩43,505 | ₩42,084 | ₩43,432 | +2.52% | 6.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,373 | ₩42,420 | ₩40,890 | ₩42,335 | +2.32% | 28.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,312 | ₩42,647 | ₩41,172 | ₩41,185 | -2.66% | 19.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,674 | ₩42,996 | ₩41,909 | ₩42,043 | -1.48% | 15.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,204 | ₩43,076 | ₩42,204 | ₩42,383 | +0.42% | 5.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,799 | ₩43,090 | ₩42,318 | ₩42,580 | -0.51% | 36.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,714 | ₩43,090 | ₩42,473 | ₩42,795 | +0.19% | 5.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,285 | ₩42,862 | ₩42,285 | ₩42,741 | +1.08% | 7.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,553 | ₩43,116 | ₩42,479 | ₩42,486 | -0.16% | 6.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,036 | ₩43,183 | ₩42,164 | ₩42,727 | -0.72% | 12.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,090 | ₩43,371 | ₩42,875 | ₩43,049 | -0.09% | 6만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,526 | ₩43,116 | ₩42,506 | ₩43,090 | +1.32% | 8.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,848 | ₩43,183 | ₩42,701 | ₩42,929 | +0.19% | 9.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,768 | ₩43,063 | ₩42,727 | ₩43,063 | +0.69% | 16.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,796 | ₩42,888 | ₩42,593 | ₩42,607 | -0.44% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,795 | ₩42,875 | ₩42,674 | ₩42,848 | +0.13% | 10.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,419 | ₩42,647 | ₩42,030 | ₩42,540 | +0.28% | 10.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,553 | ₩42,674 | ₩42,285 | ₩42,325 | -0.54% | 4.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,245 | ₩42,607 | ₩42,204 | ₩42,513 | +0.63% | 8.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,655 | ₩42,298 | ₩41,547 | ₩42,298 | +1.55% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,655 | ₩41,976 | ₩40,957 | ₩41,306 | -0.84% | 7.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,057 | ₩42,204 | ₩41,480 | ₩41,829 | -0.54% | 11.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,513 | ₩42,513 | ₩41,467 | ₩41,722 | -1.86% | 20.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,245 | ₩42,526 | ₩42,178 | ₩42,271 | +0.06% | 221.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,856 | ₩42,167 | ₩41,681 | ₩42,097 | +0.58% | 8.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,467 | ₩41,815 | ₩41,266 | ₩41,630 | +0.39% | 8.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,923 | ₩41,923 | ₩41,191 | ₩41,191 | -1.75% | 1.6만 |
|---|