FT Vest U.S. Equity Deep Buffer ETF - July (DJUL)

DJUL
🏛️ 미국 →
46.58
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
2023-12-29 36.56 36.63 36.45 36.50 0.0M
2023-12-28 36.59 36.62 36.56 36.56 0.0M
2023-12-27 36.83 36.83 36.47 36.56 0.0M
2023-12-26 36.36 36.58 36.36 36.51 0.0M
2023-12-22 36.43 36.49 36.36 36.44 0.0M
2023-12-21 36.26 36.33 36.17 36.33 0.1M
2023-12-20 36.33 36.50 36.09 36.09 0.0M
2023-12-19 36.34 36.48 36.34 36.45 0.1M
2023-12-18 36.28 36.39 36.28 36.35 0.4M
2023-12-15 36.20 36.28 36.15 36.25 0.1M
2023-12-14 36.28 36.31 36.13 36.19 0.0M
2023-12-13 35.83 36.17 35.80 36.12 0.1M
2023-12-12 35.66 35.84 35.66 35.78 0.1M
2023-12-11 35.55 35.73 35.55 35.68 0.0M
2023-12-08 35.53 35.66 35.49 35.60 0.0M
2023-12-07 35.45 35.57 35.44 35.48 0.1M
2023-12-06 35.56 35.56 35.28 35.34 0.0M
2023-12-05 35.30 35.47 35.30 35.45 0.0M
2023-12-04 35.42 35.43 35.28 35.39 0.0M
2023-12-01 35.33 35.57 35.30 35.52 0.1M
2023-11-30 35.31 35.44 35.22 35.44 0.0M
2023-11-29 35.40 35.50 35.29 35.33 0.1M
2023-11-28 35.30 35.42 35.29 35.30 0.0M
2023-11-27 35.24 35.36 35.24 35.28 0.0M
2023-11-24 35.37 35.37 35.29 35.33 0.0M
2023-11-22 35.36 35.38 35.24 35.29 0.5M
2023-11-21 35.18 35.28 35.14 35.28 0.2M
2023-11-20 35.06 35.34 35.06 35.27 0.1M
2023-11-17 35.09 35.15 35.02 35.08 0.0M
2023-11-16 34.98 35.09 34.93 35.09 0.2M
2023-11-15 35.06 35.14 35.02 35.07 0.1M
2023-11-14 34.88 35.08 34.88 35.02 0.1M
2023-11-13 34.51 34.61 34.42 34.54 0.7M
2023-11-10 34.36 34.62 34.27 34.57 0.1M
2023-11-09 34.44 34.44 34.20 34.26 0.1M
2023-11-08 34.48 34.48 34.37 34.38 0.0M
2023-11-07 34.39 34.45 34.25 34.42 0.0M
2023-11-06 34.28 34.37 34.22 34.35 0.4M
2023-11-03 34.17 34.38 34.17 34.30 0.1M
2023-11-02 33.85 34.12 33.85 34.06 1.0M
2023-11-01 33.57 33.79 33.55 33.76 0.1M
2023-10-31 33.35 33.58 33.35 33.56 0.1M
2023-10-30 33.38 33.52 33.31 33.47 0.1M
2023-10-27 33.37 33.40 33.16 33.27 0.2M
2023-10-26 33.49 33.52 33.31 33.35 0.6M
2023-10-25 33.75 33.75 33.50 33.56 0.7M
2023-10-24 33.79 33.87 33.65 33.84 0.2M
2023-10-23 33.65 33.89 33.57 33.70 0.1M
2023-10-20 33.95 33.95 33.72 33.74 0.0M
2023-10-19 34.11 34.23 33.94 33.98 0.2M
2023-10-18 34.31 34.33 34.09 34.14 0.0M
2023-10-17 34.24 34.50 34.23 34.42 0.0M
2023-10-16 34.25 34.47 34.25 34.42 0.1M
2023-10-13 34.31 34.43 34.11 34.21 0.0M
2023-10-12 34.44 34.45 34.18 34.30 0.1M
2023-10-11 34.42 34.45 34.26 34.44 0.2M
2023-10-10 34.23 34.47 34.23 34.36 0.0M
2023-10-09 34.03 34.27 34.01 34.22 0.0M
2023-10-06 33.77 34.18 33.67 34.11 0.2M
2023-10-05 33.90 33.91 33.69 33.88 0.1M
2023-10-04 33.76 33.91 33.69 33.88 0.4M
2023-10-03 33.89 33.93 33.66 33.74 0.0M
2023-10-02 33.86 33.98 33.86 33.96 0.1M
2023-09-29 34.17 34.17 33.92 33.97 0.1M
2023-09-28 33.89 34.12 33.85 34.03 0.3M
2023-09-27 33.97 33.98 33.77 33.92 0.1M
2023-09-26 33.99 34.02 33.85 33.94 0.0M
2023-09-25 34.07 34.19 34.05 34.19 0.0M
2023-09-22 34.20 34.26 34.07 34.12 0.2M
2023-09-21 34.28 34.34 34.14 34.14 0.1M
2023-09-20 34.67 34.77 34.50 34.51 0.1M
2023-09-19 34.68 34.73 34.54 34.70 0.2M
2023-09-18 34.77 34.81 34.69 34.73 0.1M
2023-09-15 34.90 34.91 34.71 34.74 0.1M
2023-09-14 34.94 35.03 34.87 35.02 0.0M
2023-09-13 34.81 34.87 34.74 34.83 0.0M
2023-09-12 34.89 34.90 34.76 34.81 0.1M
2023-09-11 34.87 34.92 34.80 34.92 0.0M
2023-09-08 34.77 34.87 34.71 34.80 0.1M
2023-09-07 34.71 34.79 34.64 34.77 0.1M
2023-09-06 34.83 34.85 34.70 34.83 0.1M
2023-09-05 35.04 35.04 34.95 34.95 0.0M
2023-09-01 35.13 35.13 34.97 35.06 0.0M
2023-08-31 35.06 35.13 34.97 35.03 0.2M
2023-08-30 34.98 35.06 34.96 35.04 0.1M
2023-08-29 34.67 34.96 34.60 34.94 0.0M
2023-08-28 34.52 34.68 34.52 34.64 0.1M
2023-08-25 34.49 34.57 34.30 34.53 0.1M
2023-08-24 34.81 34.81 34.38 34.41 0.0M
2023-08-23 34.49 34.70 34.49 34.69 0.7M
2023-08-22 34.59 34.59 34.39 34.44 0.2M
2023-08-21 34.35 34.53 34.34 34.51 0.1M
2023-08-18 34.24 34.43 34.24 34.38 0.2M
2023-08-17 34.52 34.57 34.32 34.35 0.1M
2023-08-16 34.65 34.73 34.53 34.53 0.1M
2023-08-15 34.84 34.84 34.66 34.68 0.1M
2023-08-14 34.79 34.91 34.73 34.91 0.0M
2023-08-11 34.73 34.86 34.69 34.78 0.1M
2023-08-10 34.98 35.07 34.75 34.81 0.1M
2023-08-09 34.97 34.97 34.73 34.81 0.1M
2023-08-08 34.91 34.98 34.76 34.94 0.1M
2023-08-07 34.99 35.03 34.89 34.99 0.2M
2023-08-04 35.06 35.15 34.85 34.85 0.1M
2023-08-03 34.89 35.04 34.87 34.94 0.3M
2023-08-02 35.13 35.14 34.97 35.01 0.2M
2023-08-01 35.30 35.32 35.22 35.28 0.2M
2023-07-31 35.38 35.38 35.26 35.33 0.1M
2023-07-28 35.23 35.35 35.22 35.31 0.2M
2023-07-27 35.34 35.43 35.09 35.12 0.4M
2023-07-26 35.21 35.28 35.15 35.25 1.5M
2023-07-25 35.17 35.29 35.17 35.24 0.2M
2023-07-24 35.11 35.21 35.10 35.14 1.0M
2023-07-21 35.00 35.13 35.00 35.06 1.0M
2023-07-20 35.08 35.08 35.01 35.02 0.1M
2023-07-19 35.00 35.06 34.98 35.02 0.0M
2023-07-18 35.02 35.04 35.00 35.03 0.0M
2023-07-17 34.98 35.00 34.94 34.99 0.0M
2023-07-14 34.95 35.00 34.93 34.98 0.0M
2023-07-13 34.99 34.99 34.91 34.94 0.0M
2023-07-12 34.76 34.92 34.76 34.88 0.0M
2023-07-11 34.69 34.72 34.64 34.72 0.0M
2023-07-10 34.52 34.61 34.52 34.57 0.0M
2023-07-07 34.57 34.70 34.54 34.54 0.0M
2023-07-06 34.52 34.57 34.41 34.57 0.0M
2023-07-05 34.70 34.71 34.65 34.70 0.0M
2023-07-03 34.69 34.71 34.69 34.71 0.0M
2023-06-30 34.63 34.70 34.63 34.70 0.0M
2023-06-29 34.32 34.44 34.32 34.44 0.0M
2023-06-28 34.28 34.37 34.28 34.32 0.0M
2023-06-27 34.16 34.35 34.16 34.35 0.0M
2023-06-26 34.20 34.20 34.07 34.07 0.0M
2023-06-23 34.15 34.23 34.12 34.17 0.0M
2023-06-22 34.15 34.31 34.15 34.31 0.0M
2023-06-21 34.17 34.23 34.17 34.22 0.0M
2023-06-20 34.20 34.34 34.19 34.30 0.0M
2023-06-16 34.43 34.43 34.34 34.36 0.0M
2023-06-15 34.28 34.42 34.28 34.38 0.0M
2023-06-14 34.22 34.30 34.15 34.16 0.0M
2023-06-13 34.15 34.17 34.13 34.16 0.0M
2023-06-12 33.80 33.98 33.80 33.98 0.0M
2023-06-09 33.84 33.87 33.73 33.79 0.0M
2023-06-08 33.49 33.77 33.49 33.75 0.0M
2023-06-07 33.66 33.70 33.56 33.57 0.0M
2023-06-06 33.62 33.68 33.57 33.68 0.1M
2023-06-05 33.64 33.69 33.55 33.59 0.0M
2023-06-02 33.53 33.64 33.53 33.64 0.0M
2023-06-01 32.93 33.25 32.93 33.22 0.0M
2023-05-31 32.83 32.98 32.83 32.98 0.0M
2023-05-30 33.21 33.21 33.08 33.11 0.0M
2023-05-26 32.97 33.16 32.97 33.14 0.0M
2023-05-25 32.65 32.83 32.65 32.77 0.0M
2023-05-24 32.56 32.57 32.50 32.53 0.0M
2023-05-23 32.95 33.02 32.73 32.75 0.0M
2023-05-22 32.99 33.12 32.99 33.05 0.0M
2023-05-19 32.99 33.05 32.96 33.05 0.1M
2023-05-18 32.79 33.07 32.79 33.07 0.0M
2023-05-17 32.60 32.81 32.56 32.81 0.0M
2023-05-16 32.56 32.58 32.49 32.49 0.0M
2023-05-15 32.50 32.71 32.50 32.64 0.0M
2023-05-12 32.66 32.70 32.42 32.58 0.0M
2023-05-11 32.47 32.61 32.47 32.61 0.0M
2023-05-10 32.62 32.66 32.48 32.66 0.0M
2023-05-09 32.52 32.57 32.52 32.54 0.2M
2023-05-08 32.61 32.68 32.53 32.65 0.0M
2023-05-05 32.50 32.61 32.48 32.61 0.0M
2023-05-04 32.15 32.24 32.13 32.16 0.0M
2023-05-03 32.63 32.66 32.35 32.35 0.0M
2023-05-02 32.69 32.70 32.37 32.50 0.0M
2023-05-01 32.86 32.94 32.80 32.82 0.6M
2023-04-28 32.62 32.81 32.62 32.79 0.0M
2023-04-27 32.26 32.64 32.26 32.61 0.0M
2023-04-26 32.24 32.30 32.06 32.15 0.0M
2023-04-25 32.52 32.52 32.24 32.26 0.0M
2023-04-24 32.63 32.64 32.53 32.62 0.0M
2023-04-21 32.59 32.61 32.53 32.59 0.0M
2023-04-20 32.60 32.63 32.51 32.57 0.0M
2023-04-19 32.57 32.72 32.57 32.67 0.1M
2023-04-18 32.72 32.72 32.59 32.69 0.0M
2023-04-17 32.49 32.62 32.47 32.62 0.0M
2023-04-14 32.65 32.65 32.42 32.57 0.0M
2023-04-13 32.38 32.63 32.38 32.60 0.0M
2023-04-12 32.42 32.50 32.15 32.27 0.1M
2023-04-11 32.41 32.49 32.37 32.39 0.0M
2023-04-10 32.20 32.39 32.19 32.35 0.0M
2023-04-06 32.22 32.40 32.19 32.35 0.0M
2023-04-05 32.29 32.29 32.15 32.27 0.0M
2023-04-04 32.44 32.44 32.23 32.31 0.0M
2023-04-03 32.34 32.44 32.30 32.44 0.0M
2023-03-31 32.00 32.34 32.00 32.34 0.0M
2023-03-30 32.04 32.05 31.90 32.03 0.0M
2023-03-29 31.78 31.95 31.75 31.90 0.0M
2023-03-28 31.59 31.63 31.52 31.57 0.0M
2023-03-27 31.69 31.76 31.63 31.66 0.0M
2023-03-24 31.37 31.62 31.36 31.59 0.0M
2023-03-23 31.62 31.81 31.36 31.53 0.0M
2023-03-22 31.73 31.90 31.49 31.49 0.1M
2023-03-21 31.73 31.82 31.60 31.79 0.1M
2023-03-20 31.43 31.56 31.39 31.49 0.1M
2023-03-17 31.43 31.43 31.28 31.35 0.0M
2023-03-16 31.14 31.55 31.11 31.53 0.0M
2023-03-15 30.98 31.22 30.97 31.21 0.0M
2023-03-14 31.30 31.38 31.04 31.29 0.0M
2023-03-13 31.01 31.19 30.99 31.02 0.0M
2023-03-10 31.18 31.27 30.99 30.99 0.0M
2023-03-09 31.73 31.73 31.24 31.27 0.0M
2023-03-08 31.62 31.67 31.52 31.59 0.0M
2023-03-07 31.88 31.88 31.55 31.62 0.0M
2023-03-06 31.95 32.08 31.93 31.94 0.0M
2023-03-03 31.69 31.97 31.67 31.97 0.0M
2023-03-02 31.33 31.59 31.33 31.59 0.0M
2023-03-01 31.44 31.52 31.44 31.45 0.0M
2023-02-28 31.60 31.72 31.55 31.58 0.0M
2023-02-27 31.72 31.81 31.58 31.59 0.0M
2023-02-24 31.49 31.56 31.44 31.54 0.0M
2023-02-23 31.79 31.81 31.51 31.76 0.0M
2023-02-22 31.75 31.75 31.59 31.64 0.0M
2023-02-21 31.86 31.87 31.67 31.69 0.0M
2023-02-17 31.95 32.11 31.95 32.06 0.0M
2023-02-16 32.10 32.30 32.10 32.12 0.0M
2023-02-15 32.20 32.35 32.17 32.35 0.0M
2023-02-14 32.14 32.39 32.14 32.33 0.0M
2023-02-13 32.17 32.31 32.17 32.27 0.0M
2023-02-10 32.02 32.13 32.01 32.09 0.0M
2023-02-09 32.36 32.36 31.98 32.05 0.0M
2023-02-08 32.29 32.33 32.16 32.21 0.0M
2023-02-07 32.11 32.43 32.09 32.43 0.1M
2023-02-06 32.16 32.25 32.08 32.18 0.0M
2023-02-03 32.34 32.46 32.22 32.30 0.0M
2023-02-02 32.40 32.51 32.31 32.47 0.0M
2023-02-01 31.97 32.29 31.89 32.22 0.0M
2023-01-31 31.93 32.08 31.92 32.08 0.0M
2023-01-30 31.94 31.94 31.75 31.75 0.0M
2023-01-27 32.03 32.13 31.94 32.01 0.0M
2023-01-26 31.81 31.95 31.71 31.93 0.0M
2023-01-25 31.52 31.76 31.50 31.72 0.0M
2023-01-24 31.67 31.80 31.65 31.74 0.0M
2023-01-23 31.62 31.87 31.62 31.75 0.0M
2023-01-20 31.27 31.56 31.19 31.53 0.0M
2023-01-19 31.19 31.26 31.12 31.20 0.0M
2023-01-18 31.65 31.71 31.34 31.34 0.0M
2023-01-17 31.63 31.71 31.56 31.58 0.0M
2023-01-13 31.40 31.60 31.40 31.60 0.0M
2023-01-12 31.37 31.53 31.37 31.48 0.0M
2023-01-11 31.35 31.45 31.27 31.43 0.0M
2023-01-10 31.11 31.22 31.09 31.22 0.0M
2023-01-09 31.16 31.36 31.10 31.10 0.0M
2023-01-06 30.86 31.14 30.83 31.07 0.0M
2023-01-05 30.73 30.83 30.68 30.68 0.0M
2023-01-04 30.90 30.96 30.78 30.88 0.0M
2023-01-03 30.76 30.84 30.69 30.83 0.0M