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 | ₩47,591 | ₩47,712 | ₩47,444 | ₩47,712 | +0.25% | 1만 |
| 2026.09.28–2026.10.02 | ₩47,504 | ₩47,571 | ₩47,404 | ₩47,571 | +0.14% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩47,511 | ₩47,544 | ₩47,256 | ₩47,544 | +0.07% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩47,524 | ₩47,524 | ₩47,276 | ₩47,390 | -0.28% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩47,464 | ₩47,471 | ₩47,337 | ₩47,417 | -0.10% | 1.2천 |
| 2026.08.31–2026.09.04 | ₩47,424 | ₩47,565 | ₩47,363 | ₩47,511 | +0.18% | 5.6천 |
| 2026.08.24–2026.08.28 | ₩47,397 | ₩47,591 | ₩47,363 | ₩47,457 | +0.13% | 3.6만 |
| 2026.08.17–2026.08.21 | ₩47,491 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,491 |
| ₩47,363 |
| ₩47,417 |
| -0.16% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩47,410 | ₩47,551 | ₩47,296 | ₩47,504 | +0.20% | 2.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,165 | ₩47,471 | ₩47,165 | ₩47,417 | +0.53% | 6.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩47,001 | ₩47,148 | ₩46,921 | ₩47,148 | +0.31% | 6.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩47,109 | ₩47,149 | ₩46,948 | ₩47,015 | -0.20% | 9.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩47,068 | ₩47,229 | ₩47,068 | ₩47,068 | 0.00% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩47,001 | ₩47,176 | ₩46,921 | ₩47,122 | +0.26% | 3.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,921 | ₩47,122 | ₩46,773 | ₩47,055 | +0.29% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,001 | ₩47,162 | ₩46,840 | ₩46,894 | -0.23% | 10.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,981 | ₩47,095 | ₩46,907 | ₩47,095 | +0.24% | 5.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,954 | ₩47,015 | ₩46,907 | ₩46,975 | +0.04% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,934 | ₩46,988 | ₩46,760 | ₩46,948 | +0.03% | 7.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩46,840 | ₩46,928 | ₩46,840 | ₩46,894 | +0.11% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,861 | ₩46,881 | ₩46,787 | ₩46,881 | +0.04% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,773 | ₩46,840 | ₩46,773 | ₩46,840 | +0.14% | 5.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩46,706 | ₩46,881 | ₩46,599 | ₩46,814 | +0.23% | 9천 |
|---|
| 2026.04.27–2026.05.01 | ₩46,653 | ₩46,720 | ₩46,626 | ₩46,693 | +0.09% | 3.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,586 | ₩46,706 | ₩46,559 | ₩46,673 | +0.19% | 5.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,485 | ₩46,599 | ₩46,398 | ₩46,579 | +0.20% | 3.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,942 | ₩46,452 | ₩45,942 | ₩46,452 | +1.11% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,754 | ₩46,143 | ₩45,727 | ₩46,083 | +0.72% | 9.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩46,036 | ₩46,076 | ₩45,766 | ₩45,766 | -0.59% | 5.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩46,076 | ₩46,177 | ₩45,910 | ₩45,910 | -0.36% | 7.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩46,040 | ₩46,163 | ₩46,009 | ₩46,009 | -0.07% | 7.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩46,143 | ₩46,213 | ₩45,929 | ₩46,089 | -0.12% | 3.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩46,116 | ₩46,237 | ₩46,103 | ₩46,203 | +0.19% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,036 | ₩46,209 | ₩46,036 | ₩46,182 | +0.32% | 8.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩46,116 | ₩46,197 | ₩45,982 | ₩46,106 | -0.02% | 1.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,089 | ₩46,122 | ₩45,969 | ₩46,122 | +0.07% | 3.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,036 | ₩46,116 | ₩46,036 | ₩46,088 | +0.11% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,984 | ₩46,076 | ₩45,929 | ₩46,076 | +0.20% | 5.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩46,009 | ₩46,049 | ₩45,915 | ₩46,035 | +0.06% | 9.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩45,942 | ₩46,075 | ₩45,942 | ₩46,009 | +0.15% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,902 | ₩45,955 | ₩45,902 | ₩45,929 | +0.06% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,876 | ₩45,934 | ₩45,835 | ₩45,934 | +0.13% | 3.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩45,780 | ₩45,833 | ₩45,687 | ₩45,833 | +0.12% | 6.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩45,701 | ₩45,765 | ₩45,687 | ₩45,701 | 0.00% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,658 | ₩45,731 | ₩45,620 | ₩45,721 | +0.14% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,419 | ₩45,672 | ₩45,419 | ₩45,672 | +0.56% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,352 | ₩45,486 | ₩45,298 | ₩45,407 | +0.12% | 2.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,513 | ₩45,627 | ₩45,285 | ₩45,506 | -0.01% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,513 | ₩45,605 | ₩45,392 | ₩45,499 | -0.03% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,526 | ₩45,660 | ₩45,459 | ₩45,520 | -0.01% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,459 | ₩45,546 | ₩45,432 | ₩45,546 | +0.19% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,406 | ₩45,446 | ₩45,312 | ₩45,446 | +0.09% | 4.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩45,392 | ₩45,412 | ₩45,313 | ₩45,313 | -0.17% | 1.5만 |
|---|