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 | ₩46,447 | ₩46,924 | ₩46,246 | ₩46,513 | +0.14% | 8.5만 |
| 2026.09.28–2026.10.02 | ₩45,910 | ₩46,559 | ₩45,669 | ₩46,345 | +0.95% | 10.2만 |
| 2026.09.21–2026.09.25 | ₩45,387 | ₩46,286 | ₩45,387 | ₩46,149 | +1.68% | 15.1만 |
| 2026.09.14–2026.09.18 | ₩44,341 | ₩45,130 | ₩44,314 | ₩45,130 | +1.78% | 29.7만 |
| 2026.09.08–2026.09.11 | ₩44,864 | ₩45,146 | ₩44,550 | ₩44,844 | -0.04% | 5.2만 |
| 2026.08.31–2026.09.04 | ₩44,851 | ₩45,132 | ₩44,408 | ₩45,036 | +0.41% | 25.1만 |
| 2026.08.24–2026.08.28 | ₩44,274 | ₩45,119 | ₩44,274 | ₩44,871 | +1.35% | 10.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,481 |
| ₩44,522 |
| ₩44,692 |
| -1.62% |
| 24.5만 |
| 2026.08.10–2026.08.14 | ₩45,039 | ₩45,461 | ₩44,797 | ₩45,387 | +0.77% | 22.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩43,389 | ₩45,039 | ₩43,389 | ₩45,025 | +3.77% | 100.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩43,509 | ₩43,603 | ₩42,343 | ₩43,509 | 0.00% | 17.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩44,033 | ₩44,354 | ₩43,208 | ₩43,243 | -1.79% | 15.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩44,743 | ₩44,878 | ₩43,389 | ₩43,738 | -2.25% | 34.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩44,569 | ₩45,025 | ₩43,898 | ₩44,985 | +0.93% | 66.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩44,287 | ₩45,387 | ₩44,126 | ₩44,395 | +0.24% | 33.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩45,669 | ₩45,669 | ₩43,925 | ₩44,086 | -3.47% | 103.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,173 | ₩45,414 | ₩45,173 | ₩45,374 | +0.45% | 84.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩45,199 | ₩45,334 | ₩45,132 | ₩45,287 | +0.19% | 7만 |
|---|
| 2026.06.01–2026.06.05 | ₩45,119 | ₩45,347 | ₩45,119 | ₩45,173 | +0.12% | 11.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,159 | ₩45,267 | ₩45,119 | ₩45,233 | +0.16% | 16.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,039 | ₩45,153 | ₩44,945 | ₩45,146 | +0.24% | 11.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,012 | ₩45,092 | ₩44,891 | ₩45,052 | +0.09% | 13.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩44,703 | ₩45,016 | ₩44,676 | ₩44,992 | +0.65% | 8.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩44,502 | ₩44,810 | ₩44,448 | ₩44,743 | +0.54% | 7만 |
|---|
| 2026.04.20–2026.04.24 | ₩44,314 | ₩44,556 | ₩44,234 | ₩44,515 | +0.45% | 5.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩43,395 | ₩44,408 | ₩43,389 | ₩44,334 | +2.16% | 10.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩42,369 | ₩43,509 | ₩42,088 | ₩43,436 | +2.52% | 6.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩41,377 | ₩42,424 | ₩40,894 | ₩42,339 | +2.32% | 28.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩42,316 | ₩42,651 | ₩41,176 | ₩41,189 | -2.66% | 19.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩42,678 | ₩43,000 | ₩41,913 | ₩42,048 | -1.48% | 15.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩42,209 | ₩43,080 | ₩42,209 | ₩42,387 | +0.42% | 5.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩42,803 | ₩43,094 | ₩42,323 | ₩42,584 | -0.51% | 36.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩42,718 | ₩43,094 | ₩42,477 | ₩42,799 | +0.19% | 5.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩42,289 | ₩42,866 | ₩42,289 | ₩42,745 | +1.08% | 7.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,557 | ₩43,121 | ₩42,483 | ₩42,490 | -0.16% | 6.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩43,040 | ₩43,188 | ₩42,168 | ₩42,732 | -0.72% | 12.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩43,094 | ₩43,375 | ₩42,879 | ₩43,053 | -0.09% | 6만 |
|---|
| 2026.01.20–2026.01.23 | ₩42,530 | ₩43,121 | ₩42,510 | ₩43,094 | +1.32% | 8.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩42,852 | ₩43,188 | ₩42,705 | ₩42,933 | +0.19% | 9.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,772 | ₩43,067 | ₩42,732 | ₩43,067 | +0.69% | 16.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩42,800 | ₩42,893 | ₩42,597 | ₩42,611 | -0.44% | 4.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩42,799 | ₩42,879 | ₩42,678 | ₩42,852 | +0.13% | 10.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩42,423 | ₩42,651 | ₩42,034 | ₩42,544 | +0.28% | 10.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,557 | ₩42,678 | ₩42,289 | ₩42,329 | -0.54% | 4.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩42,249 | ₩42,611 | ₩42,209 | ₩42,517 | +0.63% | 8.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩41,659 | ₩42,302 | ₩41,551 | ₩42,302 | +1.55% | 7.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,659 | ₩41,980 | ₩40,961 | ₩41,310 | -0.84% | 7.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,061 | ₩42,209 | ₩41,484 | ₩41,833 | -0.54% | 11.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,517 | ₩42,517 | ₩41,471 | ₩41,726 | -1.86% | 20.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,249 | ₩42,530 | ₩42,182 | ₩42,276 | +0.06% | 221.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,860 | ₩42,171 | ₩41,685 | ₩42,101 | +0.58% | 8.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩41,471 | ₩41,820 | ₩41,270 | ₩41,634 | +0.39% | 8.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,927 | ₩41,927 | ₩41,195 | ₩41,195 | -1.75% | 1.6만 |
|---|