DailyDelta Q100 Downside Option Strategy ETF (QDWN)

QDWN
🏛️ 미국 →
10.03
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 10.03 10.03 10.03 10.03 0.0M
2025-09-25 10.24 10.26 10.24 10.26 0.0M
2025-09-24 10.08 10.08 10.08 10.08 0.0M
2025-09-23 9.92 9.92 9.92 9.92 0.0M
2025-09-22 9.79 9.79 9.58 9.58 0.0M
2025-09-19 9.79 9.79 9.79 9.79 0.0M
2025-09-18 10.16 10.16 10.16 10.16 0.0M
2025-09-17 10.55 10.55 10.55 10.55 0.0M
2025-09-16 10.44 10.47 10.44 10.47 0.0M
2025-09-15 10.42 10.42 10.42 10.42 0.0M
2025-09-12 10.75 10.75 10.75 10.75 0.0M
2025-09-11 11.08 11.08 11.03 11.03 0.0M
2025-09-10 11.27 11.27 11.27 11.27 0.0M
2025-09-09 11.48 11.48 11.28 11.28 0.0M
2025-09-08 11.52 11.52 11.52 11.52 0.0M
2025-09-05 11.03 11.32 11.01 11.32 0.0M
2025-09-04 11.80 11.80 11.80 11.80 0.0M
2025-09-03 12.23 12.23 12.23 12.23 0.0M
2025-09-02 12.64 12.64 12.64 12.64 0.0M
2025-08-29 12.54 12.54 12.54 12.54 0.0M
2025-08-28 11.80 11.80 11.80 11.80 0.0M
2025-08-27 12.00 12.00 12.00 12.00 0.0M
2025-08-26 12.24 12.27 12.19 12.19 0.0M
2025-08-25 12.30 12.30 12.30 12.30 0.0M
2025-08-22 12.31 12.31 12.31 12.31 0.0M
2025-08-21 13.00 13.00 13.00 13.00 0.0M
2025-08-20 12.69 12.69 12.69 12.69 0.0M
2025-08-19 12.48 12.48 12.48 12.48 0.0M
2025-08-18 11.82 11.82 11.82 11.82 0.0M
2025-08-15 11.92 11.92 11.85 11.85 0.0M
2025-08-14 11.61 11.69 11.52 11.61 0.0M
2025-08-13 11.60 11.60 11.60 11.60 0.0M
2025-08-12 11.99 12.00 11.67 11.67 0.0M
2025-08-11 12.26 12.26 12.26 12.26 0.0M
2025-08-08 12.15 12.15 12.15 12.15 0.0M
2025-08-07 12.70 12.70 12.70 12.70 0.0M
2025-08-06 12.13 12.14 11.94 12.11 0.0M
2025-08-05 13.43 13.47 13.43 13.47 0.0M
2025-08-04 13.27 13.27 13.13 13.13 0.0M
2025-08-01 13.51 13.68 13.27 13.27 0.0M
2025-07-31 12.28 12.59 12.28 12.53 0.0M
2025-07-30 12.74 12.74 12.74 12.74 0.0M
2025-07-29 12.80 12.80 12.80 12.80 0.0M
2025-07-28 12.61 12.61 12.61 12.61 0.0M
2025-07-25 12.75 12.75 12.75 12.75 0.0M
2025-07-24 12.96 12.96 12.96 12.96 0.0M
2025-07-23 13.29 13.29 13.29 13.29 0.0M
2025-07-22 13.32 13.32 13.32 13.32 0.0M
2025-07-21 12.86 12.99 12.86 12.99 0.0M
2025-07-18 13.34 13.34 13.34 13.34 0.0M
2025-07-17 13.24 13.24 13.24 13.24 0.0M
2025-07-16 13.60 13.60 13.60 13.60 0.0M
2025-07-15 13.53 13.67 13.53 13.67 0.0M
2025-07-14 13.86 13.86 13.86 13.86 0.0M
2025-07-11 13.96 14.03 13.96 14.03 0.0M
2025-07-10 13.88 13.88 13.88 13.88 0.0M
2025-07-09 13.91 13.91 13.91 13.91 0.0M
2025-07-08 14.28 14.28 14.28 14.28 0.0M
2025-07-07 14.59 14.59 14.59 14.59 0.0M
2025-07-03 13.89 13.91 13.88 13.91 0.0M
2025-07-02 14.49 14.49 14.49 14.49 0.0M
2025-07-01 14.59 14.93 14.59 14.93 0.0M
2025-06-30 14.46 14.46 14.46 14.46 0.0M
2025-06-27 14.70 14.88 14.70 14.88 0.0M
2025-06-26 15.09 15.09 15.09 15.09 0.0M
2025-06-25 15.36 15.36 15.36 15.36 0.0M
2025-06-24 15.86 15.86 15.86 15.86 0.0M
2025-06-23 16.64 16.64 16.64 16.64 0.0M
2025-06-20 17.75 17.75 17.75 17.75 0.0M
2025-06-18 17.31 17.31 17.31 17.31 0.0M
2025-06-17 17.43 17.43 17.43 17.43 0.0M
2025-06-16 16.79 16.79 16.79 16.79 0.0M
2025-06-13 17.76 17.76 17.76 17.76 0.0M
2025-06-12 17.11 17.11 17.11 17.11 0.0M
2025-06-11 17.10 17.10 17.10 17.10 0.0M
2025-06-10 16.93 16.93 16.93 16.93 0.0M
2025-06-09 17.33 17.33 17.33 17.33 0.0M
2025-06-06 17.40 17.40 17.40 17.40 0.0M
2025-06-05 17.87 18.29 17.87 18.29 0.0M
2025-06-04 17.94 17.94 17.84 17.87 0.0M
2025-06-03 17.98 17.98 17.98 17.98 0.0M
2025-06-02 18.71 18.71 18.71 18.71 0.0M
2025-05-30 19.27 19.27 19.27 19.27 0.0M
2025-05-29 19.44 19.44 19.44 19.44 0.0M
2025-05-28 19.66 19.66 19.66 19.66 0.0M
2025-05-27 19.73 19.73 19.73 19.73 0.0M
2025-05-23 20.09 20.64 20.09 20.64 0.0M
2025-05-22 19.56 20.09 19.56 20.09 0.0M
2025-05-21 20.31 20.31 20.31 20.31 0.0M
2025-05-20 19.30 19.30 19.30 19.30 0.0M
2025-05-19 19.04 19.08 19.04 19.08 0.0M
2025-05-16 19.24 19.24 19.24 19.24 0.0M
2025-05-15 19.84 19.84 19.84 19.84 0.0M
2025-05-14 19.53 19.53 19.53 19.53 0.0M
2025-05-13 20.16 20.16 20.08 20.08 0.0M
2025-05-12 22.69 22.69 22.69 22.69 0.0M
2025-05-09 22.35 22.35 22.35 22.35 0.0M
2025-05-08 22.82 22.82 22.82 22.82 0.0M
2025-05-07 23.68 23.68 23.68 23.68 0.0M
2025-05-06 23.63 23.63 23.63 23.63 0.0M
2025-05-05 23.22 23.22 23.22 23.22 0.0M
2025-05-02 22.68 22.68 22.68 22.68 0.0M
2025-05-01 24.63 25.26 24.63 25.26 0.0M
2025-04-30 24.78 24.78 24.78 24.78 0.0M
2025-04-29 25.44 25.68 25.09 25.16 0.0M
2025-04-28 25.98 25.98 25.98 25.98 0.0M
2025-04-25 27.98 27.98 26.61 26.61 0.0M
2025-04-24 27.11 27.11 27.11 27.11 0.0M
2025-04-23 31.66 31.66 31.66 31.66 0.0M
2025-04-22 34.42 34.47 33.16 33.16 0.0M
2025-04-21 34.10 34.10 34.10 34.10 0.0M
2025-04-17 33.70 33.70 33.07 33.50 0.0M
2025-04-16 31.34 32.50 31.14 32.10 0.0M
2025-04-15 28.77 28.77 28.77 28.77 0.0M
2025-04-14 29.87 29.87 29.87 29.87 0.0M
2025-04-11 32.38 32.45 31.02 31.38 0.0M
2025-04-10 29.85 34.95 29.85 33.37 0.0M
2025-04-09 31.69 31.69 25.92 27.14 0.0M
2025-04-08 30.87 34.78 30.26 34.14 0.0M
2025-04-07 33.51 35.57 33.51 34.90 0.0M
2025-04-04 30.29 32.35 30.29 32.35 0.0M
2025-04-03 26.78 27.19 26.50 27.19 0.0M
2025-04-02 25.68 25.68 23.70 23.82 0.0M
2025-04-01 26.03 26.03 24.94 24.94 0.0M
2025-03-31 26.85 27.00 25.64 25.64 0.0M
2025-03-28 23.49 24.87 23.49 24.87 0.0M
2025-03-27 22.42 22.42 22.27 22.39 0.0M
2025-03-26 21.72 22.34 21.72 22.34 0.0M
2025-03-25 21.37 21.37 21.05 21.05 0.0M
2025-03-24 21.42 21.42 21.22 21.22 0.0M
2025-03-21 24.13 24.13 22.96 22.96 0.0M
2025-03-20 23.31 23.31 22.85 23.22 0.0M
2025-03-19 23.70 23.70 22.97 23.13 0.0M
2025-03-18 24.82 24.82 24.70 24.70 0.0M
2025-03-17 24.06 24.06 23.56 23.86 0.0M
2025-03-14 24.28 24.40 23.96 23.96 0.0M
2025-03-13 25.05 25.05 25.05 25.05 0.0M
2025-03-12 25.07 25.07 24.96 24.96 0.0M
2025-03-11 25.01 25.01 25.01 25.01 0.0M