시장 데이터를 불러오는 중
전체 종목
FT Vest International Equity Moderate Buffer ETF - June 과거 주가
FT Vest International Equity Moderate Buffer ETF - June · YJUN · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest International Equity Moderate Buffer ETF - June · YJUN · 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 | ₩36,221 | ₩36,301 | ₩35,805 | ₩36,022 | -0.55% | 5.4만 |
| 2026.09.28–2026.10.02 | ₩36,462 | ₩36,462 | ₩35,779 | ₩36,181 | -0.77% | 6.5만 |
| 2026.09.21–2026.09.25 | ₩36,717 | ₩36,757 | ₩36,167 | ₩36,395 | -0.88% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩36,435 | ₩36,676 | ₩36,274 | ₩36,408 | -0.07% | 6만 |
| 2026.09.08–2026.09.11 | ₩37,072 | ₩37,072 | ₩36,529 | ₩36,743 | -0.89% | 4.9만 |
| 2026.08.31–2026.09.04 | ₩36,851 | ₩37,078 | ₩36,596 | ₩37,038 | +0.51% | 14.5만 |
| 2026.08.24–2026.08.28 | ₩37,038 | ₩37,092 | ₩36,810 | ₩36,875 | -0.44% | 6.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,078 |
| ₩36,676 |
| ₩36,932 |
| -0.39% |
| 3.4만 |
| 2026.08.10–2026.08.14 | ₩37,025 | ₩37,145 | ₩36,743 | ₩36,967 | -0.16% | 4.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,516 | ₩36,958 | ₩36,395 | ₩36,918 | +1.10% | 5.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,248 | ₩36,502 | ₩35,926 | ₩36,396 | +0.41% | 4.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,006 | ₩36,261 | ₩35,765 | ₩35,938 | -0.19% | 6.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,953 | ₩36,181 | ₩35,819 | ₩35,918 | -0.10% | 16.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,355 | ₩36,355 | ₩35,722 | ₩36,047 | -0.85% | 9.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,966 | ₩36,234 | ₩35,698 | ₩36,087 | +0.34% | 26만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,221 | ₩36,221 | ₩35,591 | ₩35,765 | -1.26% | 59.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,114 | ₩36,234 | ₩36,047 | ₩36,181 | +0.19% | 15만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,207 | ₩36,207 | ₩35,846 | ₩36,087 | -0.33% | 12.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,730 | ₩36,730 | ₩35,846 | ₩35,899 | -2.26% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,846 | ₩36,020 | ₩35,846 | ₩35,973 | +0.36% | 2.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,738 | ₩35,939 | ₩35,618 | ₩35,852 | +0.32% | 11.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,779 | ₩35,779 | ₩35,564 | ₩35,631 | -0.41% | 16.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,457 | ₩35,792 | ₩35,350 | ₩35,705 | +0.70% | 5.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,470 | ₩35,551 | ₩35,256 | ₩35,497 | +0.08% | 15.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,551 | ₩35,551 | ₩35,216 | ₩35,377 | -0.49% | 5.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,216 | ₩35,618 | ₩35,189 | ₩35,591 | +1.07% | 14.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,720 | ₩35,377 | ₩34,508 | ₩35,287 | +1.63% | 20.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,204 | ₩34,873 | ₩33,943 | ₩34,640 | +1.27% | 12.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,385 | ₩34,559 | ₩33,943 | ₩33,943 | -1.29% | 6.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,693 | ₩34,775 | ₩33,858 | ₩33,996 | -2.01% | 19.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,479 | ₩34,961 | ₩34,291 | ₩34,345 | -0.39% | 11.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,082 | ₩35,209 | ₩34,412 | ₩34,627 | -1.29% | 15.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,350 | ₩35,457 | ₩35,202 | ₩35,377 | +0.08% | 13.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,216 | ₩35,336 | ₩35,135 | ₩35,229 | +0.04% | 7.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,122 | ₩35,350 | ₩35,109 | ₩35,185 | +0.18% | 5.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,948 | ₩35,189 | ₩34,867 | ₩35,082 | +0.38% | 17.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,894 | ₩35,403 | ₩34,894 | ₩35,015 | +0.35% | 5.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,693 | ₩34,925 | ₩34,586 | ₩34,867 | +0.50% | 32.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,733 | ₩34,894 | ₩34,727 | ₩34,787 | +0.15% | 8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,626 | ₩34,787 | ₩34,559 | ₩34,787 | +0.46% | 50.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,345 | ₩34,535 | ₩34,311 | ₩34,479 | +0.39% | 3.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,238 | ₩34,492 | ₩34,211 | ₩34,412 | +0.51% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,305 | ₩34,305 | ₩33,983 | ₩34,216 | -0.26% | 3.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,063 | ₩34,264 | ₩33,661 | ₩34,081 | +0.05% | 5.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,769 | ₩34,104 | ₩33,742 | ₩33,943 | +0.52% | 8.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,246 | ₩33,815 | ₩33,246 | ₩33,795 | +1.65% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,621 | ₩33,742 | ₩33,058 | ₩33,345 | -0.82% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,648 | ₩33,956 | ₩33,635 | ₩33,794 | +0.43% | 3.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,635 | ₩33,715 | ₩33,436 | ₩33,541 | -0.28% | 8.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,916 | ₩33,929 | ₩33,567 | ₩33,683 | -0.69% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,742 | ₩33,876 | ₩33,567 | ₩33,789 | +0.14% | 9.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,501 | ₩33,702 | ₩33,329 | ₩33,683 | +0.54% | 4.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,541 | ₩33,541 | ₩33,360 | ₩33,360 | -0.54% | 4.8천 |
|---|