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 | ₩36,247 | ₩36,327 | ₩35,831 | ₩36,048 | -0.55% | 5.4만 |
| 2026.09.28–2026.10.02 | ₩36,488 | ₩36,488 | ₩35,804 | ₩36,206 | -0.77% | 6.5만 |
| 2026.09.21–2026.09.25 | ₩36,743 | ₩36,783 | ₩36,193 | ₩36,421 | -0.88% | 5.3만 |
| 2026.09.14–2026.09.18 | ₩36,461 | ₩36,703 | ₩36,300 | ₩36,434 | -0.07% | 6만 |
| 2026.09.08–2026.09.11 | ₩37,098 | ₩37,098 | ₩36,555 | ₩36,770 | -0.89% | 4.9만 |
| 2026.08.31–2026.09.04 | ₩36,877 | ₩37,105 | ₩36,622 | ₩37,065 | +0.51% | 14.5만 |
| 2026.08.24–2026.08.28 | ₩37,065 | ₩37,118 | ₩36,837 | ₩36,901 | -0.44% | 6.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,105 |
| ₩36,703 |
| ₩36,959 |
| -0.39% |
| 3.4만 |
| 2026.08.10–2026.08.14 | ₩37,051 | ₩37,172 | ₩36,770 | ₩36,994 | -0.16% | 4.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩36,542 | ₩36,984 | ₩36,421 | ₩36,944 | +1.10% | 5.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,274 | ₩36,528 | ₩35,952 | ₩36,422 | +0.41% | 4.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩36,032 | ₩36,287 | ₩35,791 | ₩35,964 | -0.19% | 6.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩35,978 | ₩36,206 | ₩35,844 | ₩35,944 | -0.10% | 16.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,381 | ₩36,381 | ₩35,748 | ₩36,072 | -0.85% | 9.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,992 | ₩36,260 | ₩35,724 | ₩36,113 | +0.34% | 26만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,247 | ₩36,247 | ₩35,616 | ₩35,791 | -1.26% | 59.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,139 | ₩36,260 | ₩36,072 | ₩36,206 | +0.19% | 15만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,233 | ₩36,233 | ₩35,871 | ₩36,113 | -0.33% | 12.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,756 | ₩36,756 | ₩35,871 | ₩35,925 | -2.26% | 1.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,871 | ₩36,046 | ₩35,871 | ₩35,999 | +0.36% | 2.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,764 | ₩35,965 | ₩35,643 | ₩35,878 | +0.32% | 11.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,804 | ₩35,804 | ₩35,590 | ₩35,657 | -0.41% | 16.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩35,482 | ₩35,818 | ₩35,375 | ₩35,730 | +0.70% | 5.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,496 | ₩35,576 | ₩35,281 | ₩35,523 | +0.08% | 15.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,576 | ₩35,576 | ₩35,241 | ₩35,402 | -0.49% | 5.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,241 | ₩35,643 | ₩35,214 | ₩35,616 | +1.07% | 14.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,745 | ₩35,402 | ₩34,533 | ₩35,312 | +1.63% | 20.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,229 | ₩34,898 | ₩33,967 | ₩34,664 | +1.27% | 12.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,410 | ₩34,584 | ₩33,967 | ₩33,967 | -1.29% | 6.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,718 | ₩34,800 | ₩33,883 | ₩34,021 | -2.01% | 19.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,503 | ₩34,986 | ₩34,316 | ₩34,369 | -0.39% | 11.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,107 | ₩35,234 | ₩34,436 | ₩34,652 | -1.29% | 15.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,375 | ₩35,482 | ₩35,228 | ₩35,402 | +0.08% | 13.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,241 | ₩35,362 | ₩35,160 | ₩35,254 | +0.04% | 7.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,147 | ₩35,375 | ₩35,134 | ₩35,210 | +0.18% | 5.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,973 | ₩35,214 | ₩34,892 | ₩35,107 | +0.38% | 17.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,919 | ₩35,429 | ₩34,919 | ₩35,040 | +0.35% | 5.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,718 | ₩34,950 | ₩34,611 | ₩34,892 | +0.50% | 32.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,758 | ₩34,919 | ₩34,751 | ₩34,812 | +0.15% | 8만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,651 | ₩34,812 | ₩34,584 | ₩34,812 | +0.46% | 50.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,369 | ₩34,560 | ₩34,336 | ₩34,503 | +0.39% | 3.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,262 | ₩34,517 | ₩34,235 | ₩34,436 | +0.51% | 2.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,329 | ₩34,329 | ₩34,007 | ₩34,241 | -0.26% | 3.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,088 | ₩34,289 | ₩33,685 | ₩34,105 | +0.05% | 5.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,793 | ₩34,128 | ₩33,766 | ₩33,967 | +0.52% | 8.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩33,270 | ₩33,840 | ₩33,270 | ₩33,820 | +1.65% | 2만 |
|---|
| 2025.11.17–2025.11.21 | ₩33,645 | ₩33,766 | ₩33,082 | ₩33,369 | -0.82% | 9.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩33,672 | ₩33,980 | ₩33,659 | ₩33,818 | +0.43% | 3.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,659 | ₩33,739 | ₩33,460 | ₩33,565 | -0.28% | 8.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩33,940 | ₩33,954 | ₩33,592 | ₩33,707 | -0.69% | 4.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩33,766 | ₩33,900 | ₩33,592 | ₩33,813 | +0.14% | 9.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,525 | ₩33,726 | ₩33,353 | ₩33,707 | +0.54% | 4.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,565 | ₩33,565 | ₩33,384 | ₩33,384 | -0.54% | 4.8천 |
|---|