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 | ₩56,502 | ₩56,924 | ₩56,494 | ₩56,857 | +0.63% | 6.6만 |
| 2026.09.28–2026.10.02 | ₩56,482 | ₩56,515 | ₩56,053 | ₩56,482 | 0.00% | 13.5만 |
| 2026.09.21–2026.09.25 | ₩56,388 | ₩56,562 | ₩56,123 | ₩56,491 | +0.18% | 151.9만 |
| 2026.09.14–2026.09.18 | ₩55,959 | ₩56,120 | ₩55,678 | ₩56,087 | +0.23% | 9만 |
| 2026.09.08–2026.09.11 | ₩56,576 | ₩56,576 | ₩55,785 | ₩56,120 | -0.81% | 144.8만 |
| 2026.08.31–2026.09.04 | ₩56,321 | ₩56,549 | ₩55,919 | ₩56,341 | +0.04% | 13.8만 |
| 2026.08.24–2026.08.28 | ₩56,187 | ₩56,416 | ₩55,999 | ₩56,207 | +0.04% | 11.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩56,442 |
| ₩55,959 |
| ₩56,081 |
| -0.64% |
| 11.3만 |
| 2026.08.10–2026.08.14 | ₩56,281 | ₩56,468 | ₩56,093 | ₩56,364 | +0.15% | 7.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩55,544 | ₩56,388 | ₩55,500 | ₩56,242 | +1.26% | 26.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩55,128 | ₩55,376 | ₩54,646 | ₩55,356 | +0.41% | 7.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,343 | ₩55,410 | ₩54,789 | ₩55,061 | -0.51% | 19.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩55,530 | ₩55,691 | ₩55,035 | ₩55,169 | -0.65% | 20.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩55,313 | ₩55,557 | ₩54,927 | ₩55,544 | +0.42% | 133.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩54,726 | ₩55,463 | ₩54,681 | ₩55,083 | +0.65% | 37.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,410 | ₩55,410 | ₩54,391 | ₩54,673 | -1.33% | 359.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩55,122 | ₩55,236 | ₩55,048 | ₩55,182 | +0.11% | 65.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩55,055 | ₩55,182 | ₩54,994 | ₩55,122 | +0.12% | 19.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩54,994 | ₩55,075 | ₩54,981 | ₩55,028 | +0.06% | 6.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩54,988 | ₩55,061 | ₩54,914 | ₩55,015 | +0.05% | 4.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩54,807 | ₩54,994 | ₩54,646 | ₩54,954 | +0.27% | 6.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩54,874 | ₩54,901 | ₩54,579 | ₩54,854 | -0.04% | 6.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩54,592 | ₩54,860 | ₩54,539 | ₩54,753 | +0.29% | 10.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩54,539 | ₩54,673 | ₩54,418 | ₩54,639 | +0.18% | 9.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩54,311 | ₩54,512 | ₩54,284 | ₩54,418 | +0.20% | 7.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩53,829 | ₩54,472 | ₩53,815 | ₩54,365 | +1.00% | 10.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩53,058 | ₩53,963 | ₩52,917 | ₩53,837 | +1.47% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩52,341 | ₩53,078 | ₩51,953 | ₩53,021 | +1.30% | 26.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩53,051 | ₩53,092 | ₩52,087 | ₩52,140 | -1.72% | 94만 |
|---|
| 2026.03.16–2026.03.20 | ₩53,122 | ₩53,373 | ₩52,515 | ₩52,515 | -1.14% | 2.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩52,971 | ₩53,443 | ₩52,797 | ₩52,797 | -0.33% | 3.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩53,212 | ₩53,534 | ₩53,011 | ₩53,011 | -0.38% | 2.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩53,427 | ₩53,654 | ₩53,239 | ₩53,440 | +0.03% | 14.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩53,266 | ₩53,494 | ₩53,092 | ₩53,453 | +0.35% | 12.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩53,360 | ₩53,641 | ₩53,159 | ₩53,239 | -0.23% | 10.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩53,386 | ₩53,534 | ₩53,065 | ₩53,439 | +0.10% | 11.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩53,400 | ₩53,494 | ₩53,239 | ₩53,400 | 0.00% | 6.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩53,051 | ₩53,386 | ₩52,944 | ₩53,319 | +0.51% | 6.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩53,306 | ₩53,386 | ₩53,147 | ₩53,293 | -0.03% | 3.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,212 | ₩53,346 | ₩53,132 | ₩53,306 | +0.18% | 5.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩53,132 | ₩53,199 | ₩52,931 | ₩53,058 | -0.14% | 3.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩52,971 | ₩53,132 | ₩52,971 | ₩53,125 | +0.29% | 2만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,891 | ₩52,904 | ₩52,582 | ₩52,879 | -0.02% | 6.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩52,824 | ₩52,917 | ₩52,663 | ₩52,770 | -0.10% | 8만 |
|---|
| 2025.12.01–2025.12.05 | ₩52,529 | ₩52,783 | ₩52,529 | ₩52,736 | +0.40% | 5만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,073 | ₩52,633 | ₩52,060 | ₩52,631 | +1.07% | 7만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,261 | ₩52,328 | ₩51,698 | ₩51,886 | -0.72% | 10.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,371 | ₩52,489 | ₩51,993 | ₩52,234 | -0.26% | 4.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,314 | ₩52,395 | ₩51,979 | ₩52,187 | -0.24% | 2.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,609 | ₩52,623 | ₩52,274 | ₩52,328 | -0.53% | 6.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩52,234 | ₩52,462 | ₩52,033 | ₩52,391 | +0.30% | 4.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,946 | ₩52,167 | ₩51,789 | ₩52,030 | +0.16% | 6.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩52,180 | ₩52,247 | ₩51,699 | ₩51,699 | -0.92% | 1.2만 |
|---|