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 | ₩47,557 | ₩47,678 | ₩47,410 | ₩47,678 | +0.25% | 1만 |
| 2026.09.28–2026.10.02 | ₩47,470 | ₩47,537 | ₩47,370 | ₩47,537 | +0.14% | 1.4만 |
| 2026.09.21–2026.09.25 | ₩47,477 | ₩47,510 | ₩47,222 | ₩47,510 | +0.07% | 1.3만 |
| 2026.09.14–2026.09.18 | ₩47,490 | ₩47,490 | ₩47,242 | ₩47,356 | -0.28% | 1.6만 |
| 2026.09.08–2026.09.11 | ₩47,430 | ₩47,437 | ₩47,303 | ₩47,383 | -0.10% | 1.2천 |
| 2026.08.31–2026.09.04 | ₩47,390 | ₩47,531 | ₩47,330 | ₩47,477 | +0.18% | 5.6천 |
| 2026.08.24–2026.08.28 | ₩47,363 | ₩47,557 | ₩47,330 | ₩47,423 | +0.13% | 3.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩47,457 |
| ₩47,330 |
| ₩47,383 |
| -0.16% |
| 1.8만 |
| 2026.08.10–2026.08.14 | ₩47,376 | ₩47,517 | ₩47,263 | ₩47,470 | +0.20% | 2.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,131 | ₩47,437 | ₩47,131 | ₩47,383 | +0.53% | 6.8천 |
|---|
| 2026.07.27–2026.07.31 | ₩46,968 | ₩47,114 | ₩46,887 | ₩47,114 | +0.31% | 6.4천 |
|---|
| 2026.07.20–2026.07.24 | ₩47,075 | ₩47,115 | ₩46,914 | ₩46,981 | -0.20% | 9.2천 |
|---|
| 2026.07.13–2026.07.17 | ₩47,035 | ₩47,196 | ₩47,035 | ₩47,035 | 0.00% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,968 | ₩47,142 | ₩46,887 | ₩47,088 | +0.26% | 3.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩46,887 | ₩47,088 | ₩46,740 | ₩47,021 | +0.29% | 4.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,968 | ₩47,129 | ₩46,807 | ₩46,861 | -0.23% | 10.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,948 | ₩47,062 | ₩46,874 | ₩47,062 | +0.24% | 5.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩46,921 | ₩46,981 | ₩46,874 | ₩46,941 | +0.04% | 1.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩46,901 | ₩46,954 | ₩46,726 | ₩46,914 | +0.03% | 7.4천 |
|---|
| 2026.05.26–2026.05.29 | ₩46,807 | ₩46,894 | ₩46,807 | ₩46,861 | +0.11% | 1.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩46,827 | ₩46,847 | ₩46,753 | ₩46,847 | +0.04% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩46,740 | ₩46,807 | ₩46,740 | ₩46,807 | +0.14% | 5.6천 |
|---|
| 2026.05.04–2026.05.08 | ₩46,673 | ₩46,847 | ₩46,566 | ₩46,780 | +0.23% | 9천 |
|---|
| 2026.04.27–2026.05.01 | ₩46,619 | ₩46,686 | ₩46,592 | ₩46,659 | +0.09% | 3.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,552 | ₩46,673 | ₩46,525 | ₩46,639 | +0.19% | 5.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,452 | ₩46,566 | ₩46,365 | ₩46,546 | +0.20% | 3.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩45,909 | ₩46,418 | ₩45,909 | ₩46,418 | +1.11% | 5.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,721 | ₩46,110 | ₩45,695 | ₩46,050 | +0.72% | 9.3천 |
|---|
| 2026.03.23–2026.03.27 | ₩46,003 | ₩46,043 | ₩45,734 | ₩45,734 | -0.59% | 5.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩46,043 | ₩46,144 | ₩45,877 | ₩45,877 | -0.36% | 7.8천 |
|---|
| 2026.03.09–2026.03.13 | ₩46,007 | ₩46,130 | ₩45,976 | ₩45,976 | -0.07% | 7.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩46,110 | ₩46,180 | ₩45,896 | ₩46,056 | -0.12% | 3.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩46,083 | ₩46,204 | ₩46,070 | ₩46,170 | +0.19% | 4.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩46,003 | ₩46,176 | ₩46,003 | ₩46,149 | +0.32% | 8.9천 |
|---|
| 2026.02.09–2026.02.13 | ₩46,083 | ₩46,164 | ₩45,949 | ₩46,073 | -0.02% | 1.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩46,056 | ₩46,089 | ₩45,936 | ₩46,089 | +0.07% | 3.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩46,003 | ₩46,083 | ₩46,003 | ₩46,055 | +0.11% | 1.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩45,951 | ₩46,043 | ₩45,896 | ₩46,043 | +0.20% | 5.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩45,976 | ₩46,016 | ₩45,882 | ₩46,002 | +0.06% | 9.2천 |
|---|
| 2026.01.05–2026.01.09 | ₩45,909 | ₩46,042 | ₩45,909 | ₩45,976 | +0.15% | 1.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩45,869 | ₩45,922 | ₩45,869 | ₩45,896 | +0.06% | 2.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩45,843 | ₩45,901 | ₩45,802 | ₩45,901 | +0.13% | 3.9천 |
|---|
| 2025.12.15–2025.12.19 | ₩45,747 | ₩45,801 | ₩45,654 | ₩45,801 | +0.12% | 6.7천 |
|---|
| 2025.12.08–2025.12.12 | ₩45,668 | ₩45,732 | ₩45,654 | ₩45,668 | 0.00% | 1.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩45,625 | ₩45,699 | ₩45,587 | ₩45,688 | +0.14% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩45,386 | ₩45,640 | ₩45,386 | ₩45,640 | +0.56% | 1.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩45,319 | ₩45,453 | ₩45,266 | ₩45,374 | +0.12% | 2.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,480 | ₩45,594 | ₩45,252 | ₩45,474 | -0.01% | 1.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩45,480 | ₩45,573 | ₩45,360 | ₩45,467 | -0.03% | 2.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,494 | ₩45,628 | ₩45,427 | ₩45,487 | -0.01% | 2만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,427 | ₩45,514 | ₩45,400 | ₩45,514 | +0.19% | 2.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,373 | ₩45,413 | ₩45,279 | ₩45,413 | +0.09% | 4.8천 |
|---|
| 2025.10.10–2025.10.10 | ₩45,360 | ₩45,380 | ₩45,281 | ₩45,281 | -0.17% | 1.5만 |
|---|