FT Vest U.S. Equity Buffer ETF - January (FJAN)

FJAN
🏛️ 미국 →
50.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 39.88 39.88 39.75 39.83 0.0M
2023-12-28 39.76 39.83 39.76 39.78 0.0M
2023-12-27 39.69 39.79 39.69 39.76 0.0M
2023-12-26 39.53 39.76 39.53 39.76 0.0M
2023-12-22 39.66 39.68 39.60 39.63 0.0M
2023-12-21 39.53 39.59 39.42 39.57 0.0M
2023-12-20 39.69 39.70 39.45 39.45 0.0M
2023-12-19 39.56 39.66 39.56 39.64 0.0M
2023-12-18 39.59 39.60 39.51 39.56 0.0M
2023-12-15 39.51 39.51 39.42 39.49 0.0M
2023-12-14 39.52 39.52 39.42 39.45 0.0M
2023-12-13 39.13 39.42 39.12 39.42 0.0M
2023-12-12 38.91 39.14 38.91 39.11 0.0M
2023-12-11 38.94 38.98 38.90 38.94 0.0M
2023-12-08 38.63 38.89 38.63 38.81 0.0M
2023-12-07 38.64 38.73 38.56 38.70 0.0M
2023-12-06 38.69 38.69 38.43 38.50 0.0M
2023-12-05 38.49 38.62 38.49 38.57 0.0M
2023-12-04 38.57 38.62 38.42 38.59 0.1M
2023-12-01 38.57 38.76 38.57 38.74 0.0M
2023-11-30 38.38 38.57 38.35 38.57 0.0M
2023-11-29 38.69 38.69 38.41 38.45 0.0M
2023-11-28 38.44 38.56 38.40 38.48 0.0M
2023-11-27 38.42 38.50 38.42 38.45 0.0M
2023-11-24 38.45 38.48 38.45 38.48 0.0M
2023-11-22 38.39 38.48 38.36 38.46 0.0M
2023-11-21 38.32 38.35 38.24 38.34 0.0M
2023-11-20 38.20 38.46 38.20 38.37 0.0M
2023-11-17 38.09 38.20 38.06 38.15 0.0M
2023-11-16 38.02 38.11 37.95 38.09 0.1M
2023-11-15 38.17 38.17 38.03 38.06 0.0M
2023-11-14 37.81 38.07 37.81 37.97 0.0M
2023-11-13 37.33 37.48 37.33 37.39 0.0M
2023-11-10 37.02 37.45 36.99 37.45 0.0M
2023-11-09 37.14 37.16 36.86 36.92 0.1M
2023-11-08 37.04 37.17 37.04 37.16 0.0M
2023-11-07 37.15 37.22 37.12 37.12 0.0M
2023-11-06 36.98 37.04 36.93 37.02 0.0M
2023-11-03 36.89 37.08 36.89 36.99 0.0M
2023-11-02 36.42 36.69 36.42 36.68 0.0M
2023-11-01 36.04 36.14 35.89 36.12 0.0M
2023-10-31 35.66 35.83 35.66 35.82 0.0M
2023-10-30 35.52 35.71 35.43 35.65 0.0M
2023-10-27 35.46 35.50 35.24 35.30 0.0M
2023-10-26 35.70 35.70 35.42 35.44 0.0M
2023-10-25 35.96 36.02 35.76 35.77 0.0M
2023-10-24 36.22 36.28 36.01 36.23 0.0M
2023-10-23 35.80 36.22 35.80 36.00 0.0M
2023-10-20 36.13 36.29 36.07 36.07 0.0M
2023-10-19 36.70 36.76 36.40 36.44 0.0M
2023-10-18 36.99 36.99 36.65 36.68 0.0M
2023-10-17 37.01 37.10 36.97 37.04 0.0M
2023-10-16 36.93 37.16 36.93 37.10 0.0M
2023-10-13 36.83 36.83 36.67 36.80 0.0M
2023-10-12 37.04 37.13 36.88 36.91 0.0M
2023-10-11 36.99 37.09 36.83 37.06 0.0M
2023-10-10 37.05 37.11 36.91 36.95 0.0M
2023-10-09 36.54 36.80 36.45 36.79 0.0M
2023-10-06 36.12 36.72 36.08 36.63 0.0M
2023-10-05 36.26 36.32 36.09 36.29 0.0M
2023-10-04 36.07 36.37 36.07 36.29 0.0M
2023-10-03 36.29 36.39 36.00 36.06 0.0M
2023-10-02 36.45 36.51 36.31 36.51 0.0M
2023-09-29 36.75 36.75 36.38 36.50 0.0M
2023-09-28 36.40 36.65 36.31 36.57 0.2M
2023-09-27 36.36 36.42 36.15 36.36 0.0M
2023-09-26 36.59 36.59 36.31 36.37 0.0M
2023-09-25 36.70 36.77 36.68 36.77 0.0M
2023-09-22 36.76 36.87 36.63 36.63 0.0M
2023-09-21 36.94 36.96 36.71 36.71 0.0M
2023-09-20 37.48 37.53 37.16 37.16 0.0M
2023-09-19 37.32 37.46 37.27 37.44 0.0M
2023-09-18 37.42 37.56 37.41 37.49 0.0M
2023-09-15 37.71 37.71 37.46 37.47 0.0M
2023-09-14 37.76 37.80 37.75 37.77 0.0M
2023-09-13 37.56 37.61 37.47 37.53 0.0M
2023-09-12 37.55 37.62 37.46 37.51 0.0M
2023-09-11 37.58 37.67 37.56 37.63 0.0M
2023-09-08 37.53 37.53 37.39 37.47 0.0M
2023-09-07 37.33 37.46 37.30 37.42 0.0M
2023-09-06 37.52 37.52 37.37 37.49 0.0M
2023-09-05 37.66 37.73 37.64 37.67 0.0M
2023-09-01 37.78 37.78 37.64 37.70 0.0M
2023-08-31 37.70 37.76 37.67 37.68 0.0M
2023-08-30 37.61 37.72 37.57 37.68 0.0M
2023-08-29 37.22 37.58 37.22 37.55 0.0M
2023-08-28 37.21 37.26 37.17 37.26 0.0M
2023-08-25 36.98 37.14 36.88 37.05 0.0M
2023-08-24 37.32 37.32 36.93 36.94 0.0M
2023-08-23 36.99 37.29 36.99 37.22 0.0M
2023-08-22 37.06 37.07 36.93 36.95 0.0M
2023-08-21 36.96 37.06 36.77 37.03 0.0M
2023-08-18 36.73 36.89 36.66 36.87 0.0M
2023-08-17 37.07 37.07 36.80 36.86 0.0M
2023-08-16 37.23 37.25 37.02 37.04 0.0M
2023-08-15 37.33 37.33 37.20 37.20 0.0M
2023-08-14 37.35 37.47 37.35 37.45 0.0M
2023-08-11 37.22 37.39 37.22 37.29 0.0M
2023-08-10 37.53 37.53 37.31 37.33 0.0M
2023-08-09 37.44 37.50 37.30 37.36 0.0M
2023-08-08 37.32 37.49 37.26 37.46 0.0M
2023-08-07 37.45 37.54 37.43 37.54 0.0M
2023-08-04 37.49 37.65 37.29 37.33 0.0M
2023-08-03 37.33 37.54 37.33 37.45 0.0M
2023-08-02 37.56 37.56 37.44 37.48 0.0M
2023-08-01 37.72 37.81 37.71 37.77 0.1M
2023-07-31 37.74 37.82 37.74 37.78 0.0M
2023-07-28 37.77 37.84 37.75 37.80 0.0M
2023-07-27 37.84 37.88 37.57 37.64 0.0M
2023-07-26 37.70 37.78 37.65 37.76 0.1M
2023-07-25 37.73 37.79 37.67 37.76 0.0M
2023-07-24 37.58 37.72 37.58 37.69 0.1M
2023-07-21 37.56 37.66 37.54 37.54 0.1M
2023-07-20 37.60 37.70 37.50 37.57 0.1M
2023-07-19 37.65 37.75 37.62 37.71 0.0M
2023-07-18 37.56 37.71 37.56 37.62 0.0M
2023-07-17 37.44 37.57 37.44 37.51 0.0M
2023-07-14 37.50 37.54 37.44 37.48 0.0M
2023-07-13 37.46 37.53 37.42 37.48 0.0M
2023-07-12 37.30 37.35 37.27 37.28 0.0M
2023-07-11 37.03 37.12 37.02 37.12 0.0M
2023-07-10 36.96 36.98 36.90 36.97 0.0M
2023-07-07 37.00 37.09 36.91 36.91 0.0M
2023-07-06 36.80 36.98 36.79 36.98 0.0M
2023-07-05 37.17 37.19 37.10 37.17 0.0M
2023-07-03 37.11 37.21 37.07 37.15 0.0M
2023-06-30 37.11 37.21 37.09 37.19 0.0M
2023-06-29 36.73 36.92 36.73 36.92 0.0M
2023-06-28 36.68 36.80 36.67 36.75 0.0M
2023-06-27 36.57 36.78 36.57 36.74 0.0M
2023-06-26 36.53 36.63 36.52 36.52 0.0M
2023-06-23 36.63 36.69 36.59 36.61 0.0M
2023-06-22 36.58 36.74 36.58 36.71 0.0M
2023-06-21 36.64 36.74 36.61 36.62 0.0M
2023-06-20 36.70 36.78 36.63 36.72 0.0M
2023-06-16 36.95 36.97 36.79 36.79 0.0M
2023-06-15 36.74 36.95 36.74 36.93 0.0M
2023-06-14 36.67 36.75 36.46 36.69 0.0M
2023-06-13 36.60 36.66 36.54 36.60 0.0M
2023-06-12 36.30 36.52 36.28 36.43 0.0M
2023-06-09 36.32 36.38 36.26 36.32 0.0M
2023-06-08 36.05 36.26 36.05 36.22 0.0M
2023-06-07 36.09 36.14 36.07 36.09 0.0M
2023-06-06 36.09 36.18 36.09 36.18 0.1M
2023-06-05 36.11 36.21 36.07 36.12 0.0M
2023-06-02 35.98 36.16 35.98 36.14 0.0M
2023-06-01 35.60 35.82 35.52 35.77 0.0M
2023-05-31 35.52 35.62 35.44 35.51 0.0M
2023-05-30 35.74 35.76 35.56 35.65 0.0M
2023-05-26 35.51 35.68 35.51 35.65 0.0M
2023-05-25 35.29 35.41 35.25 35.37 0.0M
2023-05-24 35.16 35.20 35.04 35.10 0.0M
2023-05-23 35.52 35.54 35.32 35.33 0.0M
2023-05-22 35.65 35.65 35.56 35.62 0.0M
2023-05-19 35.65 35.65 35.51 35.60 0.0M
2023-05-18 35.35 35.64 35.35 35.64 0.1M
2023-05-17 35.17 35.42 35.10 35.38 0.0M
2023-05-16 35.21 35.21 35.05 35.08 0.0M
2023-05-15 35.17 35.27 35.09 35.27 0.0M
2023-05-12 35.25 35.25 35.02 35.18 0.0M
2023-05-11 35.14 35.20 35.12 35.19 0.0M
2023-05-10 35.26 35.26 35.05 35.21 0.0M
2023-05-09 35.11 35.16 35.09 35.10 0.0M
2023-05-08 35.25 35.26 35.13 35.24 0.0M
2023-05-05 34.98 35.26 34.98 35.21 0.0M
2023-05-04 34.73 34.85 34.71 34.77 0.0M
2023-05-03 35.08 35.26 34.94 34.95 0.0M
2023-05-02 35.27 35.27 34.92 35.05 0.1M
2023-05-01 35.44 35.44 35.30 35.34 0.0M
2023-04-28 35.08 35.35 35.08 35.33 0.0M
2023-04-27 34.90 35.15 34.87 35.14 0.0M
2023-04-26 34.82 34.89 34.63 34.64 0.4M
2023-04-25 35.03 35.05 34.75 34.75 0.1M
2023-04-24 35.13 35.15 35.06 35.13 0.0M
2023-04-21 35.07 35.16 35.06 35.10 0.0M
2023-04-20 35.04 35.17 35.01 35.10 0.0M
2023-04-19 35.14 35.29 35.12 35.21 0.0M
2023-04-18 35.28 35.30 35.14 35.24 0.0M
2023-04-17 35.10 35.21 35.01 35.20 0.0M
2023-04-14 35.07 35.14 34.98 35.09 0.0M
2023-04-13 34.95 35.21 34.95 35.15 0.0M
2023-04-12 35.03 35.05 34.83 34.88 0.0M
2023-04-11 34.93 35.00 34.91 34.97 0.0M
2023-04-10 34.74 34.98 34.70 34.98 0.0M
2023-04-06 34.75 34.93 34.75 34.88 0.0M
2023-04-05 34.80 34.85 34.76 34.85 0.0M
2023-04-04 34.98 35.03 34.83 34.84 0.0M
2023-04-03 34.88 35.01 34.88 34.99 0.0M
2023-03-31 34.55 34.88 34.55 34.88 0.0M
2023-03-30 34.56 34.60 34.50 34.55 0.0M
2023-03-29 34.35 34.47 34.33 34.47 0.0M
2023-03-28 34.05 34.10 34.02 34.07 0.0M
2023-03-27 34.21 34.27 34.11 34.17 0.0M
2023-03-24 33.84 34.14 33.78 34.14 0.0M
2023-03-23 34.10 34.28 33.78 33.97 0.0M
2023-03-22 34.23 34.37 33.91 33.91 0.9M
2023-03-21 34.12 34.29 34.07 34.22 0.1M
2023-03-20 33.81 33.97 33.78 33.95 0.0M
2023-03-17 33.92 33.96 33.71 33.76 0.0M
2023-03-16 33.43 33.99 33.43 33.99 0.0M
2023-03-15 33.46 33.63 33.28 33.63 0.0M
2023-03-14 33.74 33.86 33.47 33.74 0.0M
2023-03-13 33.12 33.61 33.12 33.35 0.0M
2023-03-10 33.52 33.68 33.27 33.35 0.1M
2023-03-09 34.26 34.26 33.70 33.71 0.0M
2023-03-08 34.11 34.16 34.01 34.15 0.0M
2023-03-07 34.34 34.34 34.08 34.08 0.0M
2023-03-06 34.52 34.61 34.42 34.44 0.1M
2023-03-03 34.16 34.43 34.16 34.43 0.0M
2023-03-02 33.79 34.13 33.79 34.10 0.0M
2023-03-01 33.95 34.01 33.84 33.90 0.0M
2023-02-28 34.06 34.64 34.01 34.05 0.3M
2023-02-27 34.15 34.25 34.00 34.04 0.0M
2023-02-24 33.95 33.99 33.79 33.95 0.1M
2023-02-23 34.23 34.28 34.00 34.21 1.3M
2023-02-22 34.07 34.20 34.00 34.00 0.1M
2023-02-21 34.38 34.38 34.07 34.13 0.0M
2023-02-17 34.50 34.55 34.37 34.54 0.0M
2023-02-16 34.61 34.86 34.61 34.63 0.0M
2023-02-15 34.76 34.88 34.64 34.87 0.1M
2023-02-14 34.63 34.94 34.61 34.84 0.0M
2023-02-13 34.75 34.81 34.75 34.78 0.0M
2023-02-10 34.49 34.59 34.40 34.56 0.0M
2023-02-09 34.94 34.94 34.50 34.55 0.1M
2023-02-08 34.83 34.90 34.67 34.77 0.1M
2023-02-07 34.59 34.99 34.59 34.98 0.1M
2023-02-06 34.67 34.76 34.62 34.70 0.0M
2023-02-03 34.73 35.07 34.73 34.86 0.0M
2023-02-02 35.11 35.13 34.92 35.05 0.1M
2023-02-01 34.49 34.93 34.40 34.79 0.1M
2023-01-31 34.26 34.54 34.26 34.54 0.7M
2023-01-30 34.42 34.46 34.19 34.21 0.1M
2023-01-27 34.41 34.62 34.40 34.52 0.1M
2023-01-26 34.38 34.45 34.17 34.45 0.1M
2023-01-25 33.96 34.20 33.78 34.20 0.3M
2023-01-24 34.10 34.20 34.01 34.19 0.1M
2023-01-23 33.97 34.28 33.86 34.18 0.4M
2023-01-20 33.61 33.97 33.47 33.96 0.4M
2023-01-19 33.54 33.65 33.39 33.50 0.2M
2023-01-18 33.87 33.90 33.66 33.66 0.1M
2023-01-17 33.76 33.86 33.76 33.85 0.4M
2023-01-13 33.64 33.78 33.61 33.78 0.0M
2023-01-12 33.52 33.74 33.52 33.68 0.0M
2023-01-11 33.47 33.51 33.37 33.50 0.0M
2023-01-10 33.14 33.31 33.14 33.31 0.0M
2023-01-09 33.39 33.45 33.18 33.18 0.0M
2023-01-06 32.67 33.26 32.66 33.18 0.0M
2023-01-05 32.74 32.74 32.60 32.61 0.0M
2023-01-04 32.74 32.91 32.70 32.80 0.0M
2023-01-03 32.93 32.93 32.52 32.68 0.0M