시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Moderate Buffer ETF - June 과거 주가
FT Vest U.S. Equity Moderate Buffer ETF - June · GJUN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Moderate Buffer ETF - June · GJUN · 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 | ₩56,542 | ₩56,965 | ₩56,534 | ₩56,898 | +0.63% | 6.6만 |
| 2026.09.28–2026.10.02 | ₩56,522 | ₩56,556 | ₩56,093 | ₩56,522 | 0.00% | 13.5만 |
| 2026.09.21–2026.09.25 | ₩56,428 | ₩56,603 | ₩56,163 | ₩56,532 | +0.18% | 151.9만 |
| 2026.09.14–2026.09.18 | ₩55,999 | ₩56,160 | ₩55,718 | ₩56,127 | +0.23% | 9만 |
| 2026.09.08–2026.09.11 | ₩56,616 | ₩56,616 | ₩55,825 | ₩56,160 | -0.81% | 144.8만 |
| 2026.08.31–2026.09.04 | ₩56,361 | ₩56,589 | ₩55,959 | ₩56,382 | +0.04% | 13.8만 |
| 2026.08.24–2026.08.28 | ₩56,227 | ₩56,457 | ₩56,040 | ₩56,247 | +0.04% | 11.7만 |
| 2026.08.17–2026.08.21 | ₩56,482 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,482 |
| ₩55,999 |
| ₩56,121 |
| -0.64% |
| 11.3만 |
| 2026.08.10–2026.08.14 | ₩56,321 | ₩56,509 | ₩56,133 | ₩56,404 | +0.15% | 7.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,584 | ₩56,428 | ₩55,539 | ₩56,282 | +1.26% | 26.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,168 | ₩55,416 | ₩54,685 | ₩55,396 | +0.41% | 7.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,382 | ₩55,450 | ₩54,829 | ₩55,101 | -0.51% | 19.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,570 | ₩55,731 | ₩55,074 | ₩55,208 | -0.65% | 20.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,353 | ₩55,597 | ₩54,967 | ₩55,584 | +0.42% | 133.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,766 | ₩55,503 | ₩54,720 | ₩55,122 | +0.65% | 37.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,450 | ₩55,450 | ₩54,430 | ₩54,712 | -1.33% | 359.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,161 | ₩55,275 | ₩55,087 | ₩55,222 | +0.11% | 65.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,094 | ₩55,222 | ₩55,034 | ₩55,161 | +0.12% | 19.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩55,034 | ₩55,114 | ₩55,020 | ₩55,067 | +0.06% | 6.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩55,027 | ₩55,101 | ₩54,953 | ₩55,054 | +0.05% | 4.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,846 | ₩55,034 | ₩54,685 | ₩54,994 | +0.27% | 6.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,913 | ₩54,940 | ₩54,618 | ₩54,893 | -0.04% | 6.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,632 | ₩54,900 | ₩54,578 | ₩54,792 | +0.29% | 10.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,578 | ₩54,712 | ₩54,457 | ₩54,678 | +0.18% | 9.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,350 | ₩54,551 | ₩54,323 | ₩54,457 | +0.20% | 7.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,867 | ₩54,511 | ₩53,854 | ₩54,404 | +1.00% | 10.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,096 | ₩54,001 | ₩52,955 | ₩53,875 | +1.47% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,379 | ₩53,116 | ₩51,990 | ₩53,059 | +1.30% | 26.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,089 | ₩53,130 | ₩52,124 | ₩52,178 | -1.72% | 94만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,160 | ₩53,411 | ₩52,553 | ₩52,553 | -1.14% | 2.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩53,009 | ₩53,481 | ₩52,835 | ₩52,835 | -0.33% | 3.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,250 | ₩53,572 | ₩53,049 | ₩53,049 | -0.38% | 2.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,465 | ₩53,693 | ₩53,277 | ₩53,478 | +0.03% | 14.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,304 | ₩53,532 | ₩53,130 | ₩53,492 | +0.35% | 12.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,398 | ₩53,679 | ₩53,197 | ₩53,277 | -0.23% | 10.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩53,425 | ₩53,572 | ₩53,103 | ₩53,477 | +0.10% | 11.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,438 | ₩53,532 | ₩53,277 | ₩53,438 | 0.00% | 6.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,089 | ₩53,425 | ₩52,982 | ₩53,358 | +0.51% | 6.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,344 | ₩53,425 | ₩53,185 | ₩53,331 | -0.03% | 3.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,250 | ₩53,384 | ₩53,170 | ₩53,344 | +0.18% | 5.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,170 | ₩53,237 | ₩52,969 | ₩53,096 | -0.14% | 3.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩53,009 | ₩53,170 | ₩53,009 | ₩53,163 | +0.29% | 2만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,928 | ₩52,942 | ₩52,620 | ₩52,916 | -0.02% | 6.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,861 | ₩52,955 | ₩52,701 | ₩52,808 | -0.10% | 8만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,566 | ₩52,821 | ₩52,566 | ₩52,774 | +0.40% | 5만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,110 | ₩52,671 | ₩52,097 | ₩52,668 | +1.07% | 7만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,298 | ₩52,365 | ₩51,735 | ₩51,923 | -0.72% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,408 | ₩52,526 | ₩52,030 | ₩52,271 | -0.26% | 4.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,352 | ₩52,432 | ₩52,017 | ₩52,224 | -0.24% | 2.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,647 | ₩52,660 | ₩52,312 | ₩52,365 | -0.53% | 6.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,271 | ₩52,499 | ₩52,070 | ₩52,428 | +0.30% | 4.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,983 | ₩52,204 | ₩51,826 | ₩52,068 | +0.16% | 6.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,218 | ₩52,285 | ₩51,736 | ₩51,736 | -0.92% | 1.2만 |
|---|