FT Vest U.S. Equity Max Buffer ETF - June (JUNM)

JUNM
🏛️ 미국 →
33.78
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
15:12 33.80 33.80 33.80 33.80 0.6K
15:55 33.79 33.79 33.79 33.79 0.6K
15:56 33.78 33.78 33.78 33.78 0.3K
15:59 33.80 33.80 33.78 33.78 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 33.79 33.80 33.78 33.78 0.0M
2025-09-25 33.76 33.77 33.75 33.76 0.0M
2025-09-24 33.79 33.79 33.77 33.77 0.0M
2025-09-23 33.82 33.82 33.78 33.79 0.0M
2025-09-22 33.81 33.81 33.81 33.81 0.0M
2025-09-19 33.79 33.82 33.78 33.80 0.0M
2025-09-18 33.79 33.80 33.78 33.78 0.0M
2025-09-17 33.76 33.77 33.76 33.77 0.0M
2025-09-16 33.76 33.77 33.76 33.77 0.0M
2025-09-15 33.77 33.79 33.77 33.79 0.0M
2025-09-12 33.77 33.79 33.76 33.78 0.1M
2025-09-11 33.73 33.76 33.71 33.76 0.0M
2025-09-10 33.70 33.72 33.70 33.71 0.0M
2025-09-09 33.70 33.71 33.67 33.71 0.0M
2025-09-08 33.68 33.70 33.66 33.69 0.0M
2025-09-05 33.66 33.66 33.65 33.66 0.0M
2025-09-04 33.65 33.65 33.65 33.65 0.0M
2025-09-03 33.66 33.68 33.57 33.60 0.0M
2025-09-02 33.54 33.57 33.54 33.57 0.0M
2025-08-29 33.61 33.62 33.58 33.61 0.0M
2025-08-28 33.62 33.63 33.60 33.62 0.0M
2025-08-27 33.58 33.62 33.58 33.62 0.0M
2025-08-26 33.55 33.59 33.55 33.59 0.0M
2025-08-25 33.57 33.60 33.57 33.57 0.0M
2025-08-22 33.59 33.59 33.58 33.58 0.0M
2025-08-21 33.51 33.51 33.48 33.49 0.0M
2025-08-20 33.52 33.52 33.51 33.52 0.0M
2025-08-19 33.52 33.52 33.52 33.52 0.0M
2025-08-18 33.53 33.55 33.53 33.54 0.0M
2025-08-15 33.56 33.56 33.56 33.56 0.0M
2025-08-14 33.54 33.58 33.54 33.58 0.0M
2025-08-13 33.57 33.58 33.55 33.58 0.0M
2025-08-12 33.53 33.54 33.51 33.54 0.0M
2025-08-11 33.49 33.50 33.49 33.49 0.0M
2025-08-08 33.48 33.52 33.48 33.50 0.0M
2025-08-07 33.45 33.45 33.44 33.44 0.0M
2025-08-06 33.42 33.47 33.41 33.46 0.0M
2025-08-05 33.44 33.44 33.41 33.42 0.0M
2025-08-04 33.44 33.45 33.43 33.44 0.0M
2025-08-01 33.37 33.37 33.35 33.37 0.0M
2025-07-31 33.42 33.45 33.37 33.37 0.0M
2025-07-30 33.42 33.43 33.40 33.40 0.0M
2025-07-29 33.42 33.49 33.41 33.42 0.0M
2025-07-28 33.40 33.46 33.40 33.45 0.0M
2025-07-25 33.40 33.43 33.40 33.42 0.0M
2025-07-24 33.38 33.41 33.38 33.41 0.0M
2025-07-23 33.35 33.42 33.34 33.37 0.0M
2025-07-22 33.26 33.37 33.26 33.37 0.0M
2025-07-21 33.34 33.38 33.34 33.36 0.0M
2025-07-18 33.32 33.36 33.31 33.35 0.0M
2025-07-17 33.30 33.38 33.30 33.31 0.0M
2025-07-16 33.24 33.33 33.24 33.31 0.0M
2025-07-15 33.26 33.30 33.25 33.29 0.0M
2025-07-14 33.34 33.34 33.27 33.31 0.0M
2025-07-11 33.27 33.30 33.26 33.30 0.0M
2025-07-10 33.34 33.36 33.32 33.32 0.0M
2025-07-09 33.39 33.39 33.29 33.30 0.0M
2025-07-08 33.27 33.28 33.26 33.27 0.0M
2025-07-07 33.36 33.36 33.29 33.29 0.0M
2025-07-03 33.24 33.36 33.24 33.30 0.0M
2025-07-02 33.33 33.33 33.28 33.29 0.0M
2025-07-01 33.30 33.30 33.21 33.26 0.0M
2025-06-30 33.25 33.32 33.19 33.28 0.0M
2025-06-27 33.35 33.35 33.16 33.27 0.0M
2025-06-26 33.22 33.26 33.17 33.22 0.0M
2025-06-25 33.28 33.28 33.10 33.16 0.0M
2025-06-24 33.26 33.26 33.07 33.17 0.1M
2025-06-23 33.16 33.16 32.99 33.09 0.1M
2025-06-20 33.11 33.11 32.86 33.03 0.1M
2025-06-18 32.86 32.94 32.83 32.88 0.0M
2025-06-17 32.70 32.95 32.70 32.79 0.0M
2025-06-16 32.94 32.95 32.85 32.90 0.0M
2025-06-13 32.75 32.80 32.70 32.71 0.0M
2025-06-12 32.86 32.86 32.85 32.85 0.0M
2025-06-11 32.84 32.85 32.82 32.82 0.0M
2025-06-10 32.83 32.84 32.80 32.81 0.0M
2025-06-09 32.73 32.77 32.73 32.77 0.0M
2025-06-06 32.68 32.77 32.68 32.74 0.0M
2025-06-05 32.62 32.65 32.54 32.54 0.0M
2025-06-04 32.61 32.67 32.57 32.62 0.0M
2025-06-03 32.61 32.61 32.57 32.60 0.0M
2025-06-02 32.28 32.48 32.28 32.48 0.0M
2025-05-30 32.34 32.43 32.34 32.43 0.0M
2025-05-29 32.37 32.43 32.32 32.40 0.0M
2025-05-28 32.38 32.44 32.32 32.32 0.0M
2025-05-27 32.35 32.42 32.35 32.40 0.0M
2025-05-23 32.00 32.10 31.94 32.05 0.0M
2025-05-22 32.14 32.22 32.14 32.17 0.0M
2025-05-21 32.42 32.42 32.18 32.19 0.0M
2025-05-20 32.38 32.41 32.37 32.40 0.0M
2025-05-19 32.35 32.43 32.35 32.43 0.0M
2025-05-16 32.30 32.41 32.30 32.41 0.0M
2025-05-15 32.24 32.31 32.24 32.30 0.0M
2025-05-14 32.25 32.33 32.24 32.26 0.0M
2025-05-13 32.26 32.26 32.24 32.25 0.0M
2025-05-12 31.98 32.11 31.94 32.11 0.0M
2025-05-09 31.55 31.61 31.53 31.58 0.0M
2025-05-08 31.62 31.69 31.53 31.61 0.0M
2025-05-07 31.49 31.59 31.39 31.52 0.0M
2025-05-06 31.48 31.62 31.40 31.47 0.0M
2025-05-05 31.62 31.65 31.59 31.59 0.0M
2025-05-02 31.68 31.70 31.63 31.63 0.0M
2025-05-01 31.50 31.57 31.48 31.48 0.0M
2025-04-30 31.24 31.38 31.19 31.38 0.0M
2025-04-29 31.33 31.35 31.26 31.35 0.0M
2025-04-28 31.13 31.27 31.13 31.27 0.0M
2025-04-25 31.13 31.25 31.13 31.25 0.0M
2025-04-24 31.18 31.18 31.10 31.16 0.0M
2025-04-23 31.01 31.05 30.90 30.93 0.0M
2025-04-22 30.62 30.78 30.60 30.75 0.0M
2025-04-21 30.60 30.60 30.51 30.55 0.0M
2025-04-17 30.83 30.83 30.75 30.75 0.0M
2025-04-16 30.83 30.83 30.71 30.77 0.0M
2025-04-15 30.97 31.17 30.97 31.02 0.0M
2025-04-14 31.18 31.24 31.07 31.07 0.0M
2025-04-11 30.95 31.08 30.95 31.08 0.0M
2025-04-10 30.74 30.94 30.74 30.90 0.0M
2025-04-09 30.54 31.16 30.54 31.16 0.0M
2025-04-08 30.54 30.56 30.35 30.48 0.0M
2025-04-07 30.63 30.67 30.40 30.55 0.0M
2025-04-04 30.69 30.70 30.54 30.54 0.0M
2025-04-03 31.02 31.12 31.00 31.00 0.0M
2025-04-02 31.48 31.62 31.48 31.62 0.0M
2025-04-01 31.45 31.51 31.38 31.51 0.0M
2025-03-31 31.13 31.46 31.13 31.45 0.0M
2025-03-28 31.56 31.62 31.35 31.38 0.0M
2025-03-27 31.71 31.71 31.62 31.62 0.0M
2025-03-26 31.81 31.84 31.64 31.69 0.0M
2025-03-25 31.76 31.82 31.76 31.82 0.0M
2025-03-24 31.73 31.80 31.73 31.80 0.0M
2025-03-21 31.40 31.54 31.40 31.54 0.0M
2025-03-20 31.65 31.65 31.53 31.53 0.0M
2025-03-19 31.54 31.64 31.49 31.58 0.0M
2025-03-18 31.43 31.47 31.41 31.43 0.0M
2025-03-17 31.52 31.60 31.50 31.59 0.0M
2025-03-14 31.41 31.48 31.41 31.48 0.0M
2025-03-13 31.40 31.40 31.23 31.24 0.0M
2025-03-12 31.37 31.46 31.37 31.43 0.0M
2025-03-11 31.55 31.55 31.31 31.40 0.0M
2025-03-10 31.59 31.59 31.38 31.48 0.0M
2025-03-07 31.71 31.76 31.63 31.73 0.0M
2025-03-06 31.71 31.79 31.63 31.70 0.0M
2025-03-05 31.75 31.89 31.68 31.87 0.0M
2025-03-04 31.76 31.88 31.76 31.78 0.0M
2025-03-03 32.00 32.00 31.87 31.87 0.0M
2025-02-28 31.89 32.03 31.87 32.03 0.0M
2025-02-27 32.02 32.02 31.90 31.90 0.0M
2025-02-26 31.98 32.04 31.98 32.04 0.0M
2025-02-25 32.05 32.05 32.01 32.04 0.0M
2025-02-24 32.08 32.19 32.08 32.08 0.5M
2025-02-21 32.27 32.27 32.11 32.11 0.0M
2025-02-20 32.18 32.22 32.16 32.21 0.0M
2025-02-19 32.18 32.23 32.18 32.23 0.0M
2025-02-18 32.07 32.24 32.07 32.20 0.0M
2025-02-14 32.17 32.21 32.16 32.21 0.0M
2025-02-13 32.10 32.18 32.10 32.18 0.0M
2025-02-12 32.07 32.12 32.07 32.10 0.0M
2025-02-11 32.15 32.16 32.12 32.12 0.0M
2025-02-10 32.09 32.16 32.08 32.08 0.0M
2025-02-07 32.10 32.11 32.03 32.06 0.0M
2025-02-06 32.15 32.16 32.07 32.08 0.0M
2025-02-05 32.07 32.09 32.01 32.09 0.0M
2025-02-04 32.02 32.09 32.02 32.05 0.0M
2025-02-03 31.89 32.09 31.89 32.01 0.0M
2025-01-31 32.11 32.16 32.01 32.05 0.0M
2025-01-30 32.02 32.09 32.01 32.06 0.0M
2025-01-29 32.03 32.05 32.01 32.03 0.0M
2025-01-28 32.03 32.08 32.01 32.06 0.0M
2025-01-27 32.03 32.03 31.94 32.00 0.3M
2025-01-24 32.07 32.17 32.07 32.11 0.0M
2025-01-23 32.02 32.14 32.02 32.10 0.0M
2025-01-22 32.06 32.13 32.06 32.08 0.0M
2025-01-21 32.02 32.09 32.00 32.05 0.0M
2025-01-17 32.01 32.02 31.95 31.97 0.0M
2025-01-16 31.89 31.94 31.86 31.90 0.0M
2025-01-15 31.90 31.95 31.84 31.90 0.1M
2025-01-14 31.71 31.75 31.71 31.72 0.0M
2025-01-13 31.62 31.76 31.62 31.72 0.1M
2025-01-10 31.66 31.80 31.66 31.71 0.0M
2025-01-08 31.84 31.84 31.77 31.80 0.0M
2025-01-07 31.86 31.87 31.80 31.81 0.0M
2025-01-06 31.96 31.96 31.88 31.88 0.0M
2025-01-03 31.82 31.89 31.79 31.83 0.1M
2025-01-02 31.76 31.81 31.66 31.76 0.0M