FT Vest U.S. Equity Moderate Buffer ETF - June (GJUN)

GJUN
🏛️ 미국 →
38.89
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 38.92 38.94 38.89 38.89 0.0M
2025-10-02 38.92 38.92 38.86 38.89 0.0M
2025-10-01 38.86 38.94 38.80 38.90 0.0M
2025-09-30 38.84 38.88 38.77 38.88 0.0M
2025-09-29 38.88 38.88 38.78 38.80 0.0M
2025-09-26 38.75 38.78 38.71 38.77 0.0M
2025-09-25 38.69 38.71 38.63 38.71 0.0M
2025-09-24 38.81 38.81 38.68 38.73 0.0M
2025-09-23 38.81 38.82 38.73 38.75 0.0M
2025-09-22 38.80 38.82 38.77 38.81 0.0M
2025-09-19 38.84 38.84 38.75 38.78 0.0M
2025-09-18 38.79 38.79 38.73 38.75 0.0M
2025-09-17 38.70 38.72 38.61 38.71 0.0M
2025-09-16 38.70 38.74 38.68 38.69 0.0M
2025-09-15 38.76 38.76 38.69 38.73 0.0M
2025-09-12 38.71 38.71 38.65 38.67 0.0M
2025-09-11 38.71 38.72 38.61 38.72 0.0M
2025-09-10 38.66 38.66 38.54 38.58 0.1M
2025-09-09 38.60 38.60 38.50 38.54 0.1M
2025-09-08 38.58 38.58 38.49 38.55 0.1M
2025-09-05 38.60 38.60 38.40 38.46 0.0M
2025-09-04 38.47 38.48 38.39 38.48 0.1M
2025-09-03 38.33 38.40 38.30 38.37 0.0M
2025-09-02 38.18 38.28 38.17 38.28 0.0M
2025-08-29 38.52 38.52 38.34 38.40 0.0M
2025-08-28 38.43 38.46 38.41 38.44 0.0M
2025-08-27 38.37 38.42 38.37 38.41 0.0M
2025-08-26 38.35 38.41 38.31 38.41 0.0M
2025-08-25 38.40 38.41 38.32 38.32 0.0M
2025-08-22 38.23 38.42 38.19 38.42 0.0M
2025-08-21 38.14 38.16 38.08 38.11 0.0M
2025-08-20 38.20 38.20 38.09 38.18 0.1M
2025-08-19 38.33 38.33 38.18 38.25 0.0M
2025-08-18 38.30 38.30 38.26 38.30 0.0M
2025-08-15 38.33 38.33 38.26 38.26 0.0M
2025-08-14 38.25 38.32 38.25 38.31 0.0M
2025-08-13 38.35 38.35 38.26 38.30 0.0M
2025-08-12 38.21 38.26 38.21 38.25 0.0M
2025-08-11 38.13 38.18 38.09 38.09 0.0M
2025-08-08 38.05 38.17 38.05 38.13 0.0M
2025-08-07 38.11 38.11 37.96 38.00 0.0M
2025-08-06 37.97 38.06 37.94 38.02 0.0M
2025-08-05 38.01 38.03 37.89 37.89 0.0M
2025-08-04 37.84 37.99 37.84 37.97 0.0M
2025-08-01 37.86 37.86 37.68 37.76 0.0M
2025-07-31 38.15 38.15 37.93 37.94 0.0M
2025-07-30 38.11 38.12 37.96 38.03 0.0M
2025-07-29 38.17 38.17 38.03 38.03 0.0M
2025-07-28 38.05 38.12 38.05 38.06 0.0M
2025-07-25 37.98 38.11 37.97 38.09 0.0M
2025-07-24 38.02 38.04 37.96 38.02 0.1M
2025-07-23 37.91 37.99 37.86 37.94 0.0M
2025-07-22 37.93 37.93 37.77 37.86 0.0M
2025-07-21 37.88 37.94 37.81 37.86 0.0M
2025-07-18 37.89 37.89 37.75 37.77 0.4M
2025-07-17 37.74 37.84 37.71 37.81 0.1M
2025-07-16 37.67 37.75 37.63 37.69 0.1M
2025-07-15 37.82 37.82 37.67 37.68 0.0M
2025-07-14 37.71 37.77 37.69 37.74 0.0M
2025-07-11 37.75 37.75 37.67 37.73 0.0M
2025-07-10 37.79 37.80 37.70 37.79 0.1M
2025-07-09 37.75 37.76 37.63 37.73 0.0M
2025-07-08 37.59 37.66 37.58 37.60 0.0M
2025-07-07 37.72 37.72 37.52 37.64 0.4M
2025-07-03 37.69 37.75 37.65 37.74 0.0M
2025-07-02 37.57 37.65 37.50 37.58 0.1M
2025-07-01 37.45 37.60 37.45 37.54 0.1M
2025-06-30 37.71 37.71 37.49 37.60 0.5M
2025-06-27 37.53 37.54 37.41 37.53 0.0M
2025-06-26 37.43 37.47 37.35 37.45 0.1M
2025-06-25 37.40 37.40 37.22 37.32 0.1M
2025-06-24 37.19 37.34 37.18 37.30 0.2M
2025-06-23 36.95 37.10 36.82 37.04 0.3M
2025-06-20 37.20 37.23 36.80 36.90 0.6M
2025-06-18 36.98 37.22 36.95 36.98 0.0M
2025-06-17 37.08 37.24 36.92 36.95 0.1M
2025-06-16 37.24 37.35 37.23 37.26 0.0M
2025-06-13 37.12 37.21 36.90 36.91 0.0M
2025-06-12 37.23 37.36 37.15 37.34 0.0M
2025-06-11 37.45 37.45 37.22 37.22 0.0M
2025-06-10 37.13 37.33 37.10 37.29 0.0M
2025-06-09 37.10 37.19 37.07 37.07 0.0M
2025-06-06 37.12 37.12 37.02 37.09 0.0M
2025-06-05 36.91 37.00 36.69 36.69 0.0M
2025-06-04 36.91 37.01 36.88 36.88 0.0M
2025-06-03 36.64 36.91 36.64 36.87 0.0M
2025-06-02 36.49 36.67 36.49 36.67 0.0M
2025-05-30 36.40 36.53 36.29 36.53 0.0M
2025-05-29 36.59 36.64 36.48 36.52 0.0M
2025-05-28 36.64 36.64 36.42 36.42 0.0M
2025-05-27 36.44 36.61 36.26 36.61 0.0M
2025-05-23 35.94 36.11 35.94 35.99 0.0M
2025-05-22 36.30 36.37 36.18 36.18 0.0M
2025-05-21 36.59 36.69 36.15 36.20 0.0M
2025-05-20 36.67 36.68 36.58 36.68 0.0M
2025-05-19 36.49 36.82 36.47 36.79 0.0M
2025-05-16 36.72 36.76 36.55 36.74 0.0M
2025-05-15 36.34 36.59 36.28 36.51 0.0M
2025-05-14 36.45 36.45 36.33 36.38 0.0M
2025-05-13 36.26 36.48 36.26 36.36 0.0M
2025-05-12 36.25 36.25 36.02 36.16 0.0M
2025-05-09 35.43 35.47 35.34 35.37 0.0M
2025-05-08 35.42 35.66 35.28 35.42 0.0M
2025-05-07 35.24 35.27 35.08 35.27 0.0M
2025-05-06 35.09 35.25 35.06 35.14 0.0M
2025-05-05 35.30 35.46 35.30 35.34 0.0M
2025-05-02 35.45 35.60 35.40 35.51 0.0M
2025-05-01 35.29 35.38 35.18 35.21 0.0M
2025-04-30 34.73 35.06 34.52 35.06 0.0M
2025-04-29 34.88 35.06 34.82 35.03 0.0M
2025-04-28 34.85 34.91 34.68 34.91 0.0M
2025-04-25 34.70 34.89 34.67 34.88 0.0M
2025-04-24 34.49 34.75 34.48 34.75 0.0M
2025-04-23 34.56 34.64 34.30 34.42 0.0M
2025-04-22 33.94 34.14 33.94 34.07 0.0M
2025-04-21 33.84 33.84 33.51 33.69 0.1M
2025-04-17 34.13 34.23 34.01 34.03 0.0M
2025-04-16 34.12 34.34 33.83 33.97 0.0M
2025-04-15 34.57 34.63 34.40 34.44 0.0M
2025-04-14 34.76 34.76 34.36 34.50 0.0M
2025-04-11 34.04 34.39 33.79 34.35 0.0M
2025-04-10 34.16 34.22 33.46 33.89 0.2M
2025-04-09 33.04 34.67 32.91 34.63 0.0M
2025-04-08 33.81 33.92 32.77 32.90 0.1M
2025-04-07 32.80 33.69 32.45 33.26 0.0M
2025-04-04 34.00 34.00 33.22 33.25 0.1M
2025-04-03 34.81 34.81 34.40 34.43 0.0M
2025-04-02 35.04 35.44 35.04 35.43 0.1M
2025-04-01 35.31 35.31 35.02 35.31 0.0M
2025-03-31 34.91 35.23 34.87 35.17 0.1M
2025-03-28 35.43 35.43 35.07 35.11 0.0M
2025-03-27 35.53 35.68 35.50 35.56 0.0M
2025-03-26 35.90 35.90 35.54 35.64 0.0M
2025-03-25 35.97 35.97 35.81 35.91 0.0M
2025-03-24 35.69 35.88 35.69 35.88 0.0M
2025-03-21 35.17 35.42 35.17 35.42 0.0M
2025-03-20 35.38 35.60 35.37 35.44 0.0M
2025-03-19 35.33 35.62 35.29 35.44 0.0M
2025-03-18 35.25 35.28 35.19 35.25 0.0M
2025-03-17 35.29 35.59 35.29 35.51 0.0M
2025-03-14 35.08 35.36 35.08 35.36 0.0M
2025-03-13 35.17 35.17 34.89 34.89 0.0M
2025-03-12 35.27 35.30 35.01 35.17 0.0M
2025-03-11 35.24 35.26 35.01 35.13 0.0M
2025-03-10 35.60 35.60 35.18 35.27 0.0M
2025-03-07 35.63 35.84 35.44 35.82 0.0M
2025-03-06 35.90 36.00 35.61 35.69 0.0M
2025-03-05 35.94 36.16 35.72 36.12 0.1M
2025-03-04 35.97 36.15 35.68 35.85 0.0M
2025-03-03 36.68 36.68 36.02 36.16 0.0M
2025-02-28 36.25 36.43 36.12 36.43 0.0M
2025-02-27 36.65 36.65 36.16 36.16 0.0M
2025-02-26 36.56 36.64 36.41 36.45 0.0M
2025-02-25 36.58 36.58 36.36 36.48 0.0M
2025-02-24 36.67 36.69 36.53 36.58 0.0M
2025-02-21 36.88 36.88 36.61 36.61 0.0M
2025-02-20 36.91 36.91 36.81 36.88 0.2M
2025-02-19 36.87 36.95 36.87 36.95 0.0M
2025-02-18 36.72 36.93 36.72 36.93 0.0M
2025-02-14 36.86 36.90 36.85 36.85 0.0M
2025-02-13 36.71 36.84 36.70 36.84 0.0M
2025-02-12 36.66 36.74 36.59 36.68 0.0M
2025-02-11 36.68 36.75 36.68 36.75 0.0M
2025-02-10 36.74 36.74 36.68 36.69 0.0M
2025-02-07 36.75 36.79 36.57 36.65 0.0M
2025-02-06 36.71 36.77 36.65 36.73 0.0M
2025-02-05 36.59 36.68 36.54 36.68 0.0M
2025-02-04 36.53 36.61 36.48 36.59 0.0M
2025-02-03 36.34 36.56 36.24 36.45 0.0M
2025-01-31 36.76 36.81 36.56 36.56 0.1M
2025-01-30 36.66 36.69 36.56 36.65 0.0M
2025-01-29 36.60 36.61 36.49 36.55 0.0M
2025-01-28 36.58 36.68 36.44 36.68 0.0M
2025-01-27 36.41 36.54 36.40 36.54 0.0M
2025-01-24 36.74 36.77 36.70 36.72 0.0M
2025-01-23 36.70 36.79 36.66 36.79 0.0M
2025-01-22 36.74 36.74 36.65 36.65 0.0M
2025-01-21 36.33 36.58 36.33 36.58 0.0M
2025-01-17 36.41 36.50 36.37 36.46 0.0M
2025-01-16 36.42 36.42 36.25 36.25 0.0M
2025-01-15 36.19 36.34 36.19 36.33 0.0M
2025-01-14 36.01 36.02 35.79 35.91 0.0M
2025-01-13 35.70 35.91 35.70 35.89 0.0M
2025-01-10 35.99 36.10 35.83 35.86 0.1M
2025-01-08 36.07 36.13 36.07 36.13 0.0M
2025-01-07 36.41 36.41 36.11 36.16 0.0M
2025-01-06 36.36 36.45 36.26 36.29 0.3M
2025-01-03 36.05 36.24 36.05 36.23 0.0M
2025-01-02 36.10 36.10 35.87 35.96 0.3M