시장 데이터를 불러오는 중
전체 종목
FT Vest U.S. Equity Max Buffer ETF - June 과거 주가
FT Vest U.S. Equity Max Buffer ETF - June · JUNM · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest U.S. Equity Max Buffer ETF - June · JUNM · 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 | ₩47,589 | ₩47,709 | ₩47,441 | ₩47,709 | +0.25% | 1만 |
| 2026.09.28–2026.10.02 | ₩47,501 | ₩47,568 | ₩47,401 | ₩47,568 | +0.14% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩47,508 | ₩47,542 | ₩47,253 | ₩47,542 | +0.07% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩47,521 | ₩47,521 | ₩47,273 | ₩47,387 | -0.28% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩47,461 | ₩47,468 | ₩47,334 | ₩47,414 | -0.10% | 1.2천 |
| 2026.08.31–2026.09.04 | ₩47,421 | ₩47,562 | ₩47,361 | ₩47,508 | +0.18% | 5.6천 |
| 2026.08.24–2026.08.28 | ₩47,394 | ₩47,589 | ₩47,361 | ₩47,454 | +0.13% | 3.6만 |
| 2026.08.17–2026.08.21 | ₩47,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,488 |
| ₩47,361 |
| ₩47,414 |
| -0.16% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩47,408 | ₩47,548 | ₩47,294 | ₩47,501 | +0.20% | 2.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,162 | ₩47,468 | ₩47,162 | ₩47,414 | +0.53% | 6.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩46,999 | ₩47,145 | ₩46,918 | ₩47,145 | +0.31% | 6.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩47,106 | ₩47,146 | ₩46,945 | ₩47,012 | -0.20% | 9.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩47,066 | ₩47,226 | ₩47,066 | ₩47,066 | 0.00% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,999 | ₩47,173 | ₩46,918 | ₩47,119 | +0.26% | 3.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,918 | ₩47,119 | ₩46,771 | ₩47,052 | +0.29% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,999 | ₩47,159 | ₩46,838 | ₩46,891 | -0.23% | 10.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,978 | ₩47,092 | ₩46,905 | ₩47,092 | +0.24% | 5.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,952 | ₩47,012 | ₩46,905 | ₩46,972 | +0.04% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,932 | ₩46,985 | ₩46,757 | ₩46,945 | +0.03% | 7.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩46,838 | ₩46,925 | ₩46,838 | ₩46,891 | +0.11% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,858 | ₩46,878 | ₩46,784 | ₩46,878 | +0.04% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,771 | ₩46,838 | ₩46,771 | ₩46,838 | +0.14% | 5.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩46,704 | ₩46,878 | ₩46,596 | ₩46,811 | +0.23% | 9천 |
|---|
| 2026.04.27–2026.05.01 | ₩46,650 | ₩46,717 | ₩46,623 | ₩46,690 | +0.09% | 3.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,583 | ₩46,704 | ₩46,556 | ₩46,670 | +0.19% | 5.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,482 | ₩46,596 | ₩46,395 | ₩46,576 | +0.20% | 3.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,939 | ₩46,449 | ₩45,939 | ₩46,449 | +1.11% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,752 | ₩46,140 | ₩45,725 | ₩46,080 | +0.72% | 9.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩46,033 | ₩46,073 | ₩45,764 | ₩45,764 | -0.59% | 5.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩46,073 | ₩46,174 | ₩45,907 | ₩45,907 | -0.36% | 7.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩46,037 | ₩46,160 | ₩46,006 | ₩46,006 | -0.07% | 7.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩46,140 | ₩46,210 | ₩45,926 | ₩46,087 | -0.12% | 3.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩46,114 | ₩46,234 | ₩46,100 | ₩46,201 | +0.19% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,033 | ₩46,206 | ₩46,033 | ₩46,179 | +0.32% | 8.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩46,114 | ₩46,194 | ₩45,979 | ₩46,103 | -0.02% | 1.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,087 | ₩46,119 | ₩45,966 | ₩46,119 | +0.07% | 3.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,033 | ₩46,114 | ₩46,033 | ₩46,085 | +0.11% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,981 | ₩46,073 | ₩45,926 | ₩46,073 | +0.20% | 5.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩46,006 | ₩46,047 | ₩45,912 | ₩46,032 | +0.06% | 9.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩45,939 | ₩46,072 | ₩45,939 | ₩46,006 | +0.15% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,899 | ₩45,953 | ₩45,899 | ₩45,926 | +0.06% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,874 | ₩45,931 | ₩45,832 | ₩45,931 | +0.13% | 3.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩45,777 | ₩45,831 | ₩45,684 | ₩45,831 | +0.12% | 6.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩45,698 | ₩45,762 | ₩45,684 | ₩45,698 | 0.00% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,655 | ₩45,729 | ₩45,617 | ₩45,718 | +0.14% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,416 | ₩45,670 | ₩45,416 | ₩45,670 | +0.56% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,349 | ₩45,483 | ₩45,296 | ₩45,404 | +0.12% | 2.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,510 | ₩45,624 | ₩45,282 | ₩45,503 | -0.01% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,510 | ₩45,603 | ₩45,389 | ₩45,497 | -0.03% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,524 | ₩45,658 | ₩45,457 | ₩45,517 | -0.01% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,457 | ₩45,544 | ₩45,430 | ₩45,544 | +0.19% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,403 | ₩45,443 | ₩45,309 | ₩45,443 | +0.09% | 4.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩45,389 | ₩45,410 | ₩45,310 | ₩45,310 | -0.17% | 1.5만 |
|---|