FT Vest U.S. Equity Moderate Buffer ETF - March (GMAR)

GMAR
🏛️ 미국 →
40.05
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 33.36 33.40 33.35 33.40 0.0M
2023-12-28 33.41 33.41 33.35 33.38 0.0M
2023-12-27 33.30 33.37 33.30 33.37 0.0M
2023-12-26 33.30 33.38 33.29 33.34 0.0M
2023-12-22 33.34 33.34 33.28 33.30 0.0M
2023-12-21 33.29 33.29 33.22 33.27 0.0M
2023-12-20 33.25 33.34 33.20 33.23 0.0M
2023-12-19 33.27 33.32 33.26 33.30 0.0M
2023-12-18 33.31 33.31 33.25 33.28 0.0M
2023-12-15 33.24 33.29 33.24 33.27 0.0M
2023-12-14 33.23 33.30 33.20 33.26 0.0M
2023-12-13 33.18 33.26 33.12 33.23 0.0M
2023-12-12 33.04 33.16 33.04 33.15 0.0M
2023-12-11 33.03 33.10 33.03 33.10 0.2M
2023-12-08 33.00 33.05 32.99 33.05 0.1M
2023-12-07 32.99 32.99 32.94 32.98 0.0M
2023-12-06 33.02 33.02 32.85 32.90 0.0M
2023-12-05 32.93 32.93 32.93 32.93 0.0M
2023-12-04 32.95 32.95 32.87 32.92 0.0M
2023-12-01 32.94 33.01 32.91 32.99 0.0M
2023-11-30 32.85 32.92 32.84 32.92 0.0M
2023-11-29 32.91 32.95 32.86 32.86 0.0M
2023-11-28 32.83 32.93 32.83 32.90 0.0M
2023-11-27 32.85 32.91 32.85 32.91 0.0M
2023-11-24 32.88 32.88 32.88 32.88 0.0M
2023-11-22 32.80 32.88 32.80 32.86 0.0M
2023-11-21 32.79 32.83 32.75 32.80 0.0M
2023-11-20 32.76 32.85 32.71 32.82 0.0M
2023-11-17 32.70 32.73 32.70 32.73 0.0M
2023-11-16 32.63 32.70 32.63 32.70 0.0M
2023-11-15 32.67 32.67 32.64 32.65 0.0M
2023-11-14 32.61 32.66 32.61 32.65 0.0M
2023-11-13 32.31 32.40 32.31 32.40 0.0M
2023-11-10 32.23 32.39 32.22 32.39 0.0M
2023-11-09 32.25 32.25 32.11 32.14 0.0M
2023-11-08 32.21 32.25 32.20 32.24 0.0M
2023-11-07 32.23 32.26 32.22 32.23 0.0M
2023-11-06 32.15 32.21 32.09 32.18 0.1M
2023-11-03 32.08 32.21 32.07 32.17 0.0M
2023-11-02 31.89 32.00 31.89 31.98 0.0M
2023-11-01 31.52 31.73 31.52 31.68 0.0M
2023-10-31 31.30 31.45 31.30 31.44 0.0M
2023-10-30 31.23 31.36 31.21 31.33 0.0M
2023-10-27 31.19 31.24 31.04 31.08 0.0M
2023-10-26 31.26 31.30 31.18 31.18 0.0M
2023-10-25 31.47 31.50 31.38 31.39 0.0M
2023-10-24 31.69 31.69 31.50 31.67 0.1M
2023-10-23 31.53 31.61 31.49 31.51 0.0M
2023-10-20 31.59 31.62 31.53 31.53 0.0M
2023-10-19 31.80 31.90 31.73 31.73 0.0M
2023-10-18 32.01 32.01 31.84 31.84 0.0M
2023-10-17 32.06 32.06 32.03 32.03 0.0M
2023-10-16 32.03 32.07 32.00 32.07 0.0M
2023-10-13 31.89 31.90 31.81 31.87 0.0M
2023-10-12 32.03 32.06 31.91 31.97 0.1M
2023-10-11 31.96 32.04 31.96 32.04 0.0M
2023-10-10 31.98 32.03 31.96 31.96 0.0M
2023-10-09 31.74 31.88 31.74 31.88 0.0M
2023-10-06 31.49 31.83 31.49 31.80 0.0M
2023-10-05 31.47 31.60 31.46 31.59 0.1M
2023-10-04 31.51 31.58 31.42 31.57 0.2M
2023-10-03 31.44 31.50 31.39 31.41 0.2M
2023-10-02 31.61 31.65 31.56 31.65 0.1M
2023-09-29 31.85 31.85 31.62 31.67 0.1M
2023-09-28 31.61 31.73 31.61 31.69 0.0M
2023-09-27 31.63 31.63 31.48 31.57 0.0M
2023-09-26 31.72 31.73 31.55 31.57 0.0M
2023-09-25 31.71 31.80 31.71 31.80 0.0M
2023-09-22 31.88 31.88 31.73 31.77 0.0M
2023-09-21 31.88 31.88 31.77 31.79 0.0M
2023-09-20 32.13 32.13 32.00 32.04 0.0M
2023-09-19 32.03 32.12 32.03 32.09 0.1M
2023-09-18 32.16 32.16 32.14 32.15 0.0M
2023-09-15 32.16 32.17 32.10 32.10 0.0M
2023-09-14 32.18 32.27 32.18 32.27 0.0M
2023-09-13 32.10 32.15 32.09 32.15 0.0M
2023-09-12 32.15 32.15 32.07 32.09 0.0M
2023-09-11 32.10 32.18 32.10 32.13 0.0M
2023-09-08 32.03 32.05 32.03 32.05 0.0M
2023-09-07 31.98 32.04 31.98 32.02 0.0M
2023-09-06 32.09 32.09 32.02 32.07 0.1M
2023-09-05 32.12 32.16 32.11 32.12 0.0M
2023-09-01 32.20 32.20 32.17 32.19 0.0M
2023-08-31 32.13 32.15 32.11 32.13 0.0M
2023-08-30 32.06 32.12 32.06 32.12 0.0M
2023-08-29 31.98 32.07 31.93 32.07 0.2M
2023-08-28 31.94 31.94 31.86 31.89 0.0M
2023-08-25 31.78 31.85 31.69 31.81 0.2M
2023-08-24 31.92 31.95 31.71 31.79 0.6M
2023-08-23 31.80 31.90 31.80 31.87 0.1M
2023-08-22 31.74 31.78 31.73 31.75 0.0M
2023-08-21 31.74 31.79 31.67 31.79 0.0M
2023-08-18 31.62 31.72 31.59 31.68 0.0M
2023-08-17 31.78 31.78 31.70 31.70 0.0M
2023-08-16 31.86 31.86 31.78 31.78 0.0M
2023-08-15 31.89 31.89 31.86 31.86 0.1M
2023-08-14 31.98 31.99 31.95 31.95 0.0M
2023-08-11 31.81 31.96 31.81 31.94 0.0M
2023-08-10 31.98 32.04 31.87 31.94 0.0M
2023-08-09 31.89 31.93 31.87 31.93 0.0M
2023-08-08 31.87 31.97 31.83 31.92 0.0M
2023-08-07 31.99 32.00 31.95 31.98 0.0M
2023-08-04 31.98 32.03 31.86 31.86 0.0M
2023-08-03 31.86 31.99 31.86 31.93 0.0M
2023-08-02 32.01 32.01 31.91 31.94 0.0M
2023-08-01 32.07 32.15 32.07 32.10 0.0M
2023-07-31 32.14 32.15 32.07 32.07 0.0M
2023-07-28 32.08 32.15 32.08 32.08 0.0M
2023-07-27 32.20 32.21 31.99 31.99 0.0M
2023-07-26 32.11 32.13 32.03 32.05 0.0M
2023-07-25 32.08 32.12 32.04 32.04 0.0M
2023-07-24 32.06 32.10 32.02 32.02 0.0M
2023-07-21 32.08 32.09 32.03 32.03 0.0M
2023-07-20 32.07 32.07 31.94 31.97 0.0M
2023-07-19 32.09 32.09 32.03 32.05 0.0M
2023-07-18 31.98 32.10 31.98 32.04 0.0M
2023-07-17 31.96 32.03 31.94 32.03 0.0M
2023-07-14 32.05 32.05 31.92 31.93 0.0M
2023-07-13 31.95 31.99 31.95 31.96 0.0M
2023-07-12 31.86 31.93 31.85 31.86 0.0M
2023-07-11 31.75 31.80 31.73 31.80 0.0M
2023-07-10 31.71 31.71 31.66 31.69 0.0M
2023-07-07 31.68 31.77 31.65 31.65 0.0M
2023-07-06 31.70 31.75 31.65 31.69 0.1M
2023-07-05 31.71 31.82 31.71 31.74 0.0M
2023-07-03 31.82 31.82 31.79 31.80 0.0M
2023-06-30 31.74 31.80 31.74 31.80 0.0M
2023-06-29 31.65 31.71 31.59 31.66 0.2M
2023-06-28 31.59 31.64 31.56 31.58 0.0M
2023-06-27 31.53 31.63 31.53 31.58 0.0M
2023-06-26 31.46 31.52 31.42 31.42 0.0M
2023-06-23 31.50 31.51 31.44 31.45 0.0M
2023-06-22 31.46 31.55 31.45 31.52 0.0M
2023-06-21 31.52 31.56 31.46 31.46 0.0M
2023-06-20 31.48 31.56 31.46 31.49 0.0M
2023-06-16 31.72 31.72 31.53 31.53 0.0M
2023-06-15 31.43 31.66 31.43 31.58 0.0M
2023-06-14 31.55 31.56 31.37 31.46 0.0M
2023-06-13 31.52 31.54 31.43 31.46 0.0M
2023-06-12 31.32 31.45 31.29 31.42 0.0M
2023-06-09 31.40 31.41 31.29 31.31 0.0M
2023-06-08 31.26 31.36 31.23 31.35 0.0M
2023-06-07 31.31 31.31 31.21 31.26 0.0M
2023-06-06 31.17 31.29 31.17 31.22 0.0M
2023-06-05 31.27 31.27 31.16 31.22 0.0M
2023-06-02 31.13 31.26 31.13 31.24 0.0M
2023-06-01 30.84 31.10 30.84 30.99 0.0M
2023-05-31 30.90 30.91 30.78 30.83 0.0M
2023-05-30 30.95 30.98 30.89 30.89 0.0M
2023-05-26 30.89 30.96 30.86 30.88 0.0M
2023-05-25 30.69 30.79 30.64 30.70 0.0M
2023-05-24 30.62 30.66 30.56 30.58 0.0M
2023-05-23 30.78 30.83 30.69 30.69 0.0M
2023-05-22 30.83 30.88 30.83 30.84 0.0M
2023-05-19 30.98 30.98 30.83 30.85 0.0M
2023-05-18 30.88 30.93 30.76 30.90 0.0M
2023-05-17 30.60 30.80 30.60 30.72 0.0M
2023-05-16 30.60 30.67 30.56 30.56 0.0M
2023-05-15 30.61 30.71 30.61 30.68 0.0M
2023-05-12 30.75 30.75 30.54 30.63 0.0M
2023-05-11 30.60 30.69 30.60 30.65 0.0M
2023-05-10 30.56 30.71 30.54 30.67 0.0M
2023-05-09 30.66 30.67 30.57 30.58 0.0M
2023-05-08 30.65 30.68 30.57 30.58 0.1M
2023-05-05 30.59 30.70 30.57 30.57 0.1M
2023-05-04 30.31 30.44 30.31 30.35 0.0M
2023-05-03 30.62 30.66 30.42 30.47 0.1M
2023-05-02 30.66 30.66 30.45 30.55 0.0M
2023-05-01 30.75 30.78 30.71 30.72 0.0M
2023-04-28 30.60 30.73 30.60 30.67 0.1M
2023-04-27 30.41 30.62 30.41 30.62 0.0M
2023-04-26 30.43 30.46 30.30 30.37 0.0M
2023-04-25 30.52 30.52 30.37 30.38 0.0M
2023-04-24 30.55 30.59 30.51 30.57 0.0M
2023-04-21 30.59 30.60 30.49 30.57 0.1M
2023-04-20 30.55 30.62 30.48 30.54 0.0M
2023-04-19 30.59 30.65 30.53 30.60 0.1M
2023-04-18 30.69 30.69 30.54 30.63 0.0M
2023-04-17 30.57 30.63 30.49 30.62 0.0M
2023-04-14 30.60 30.62 30.44 30.55 0.0M
2023-04-13 30.45 30.59 30.40 30.57 0.1M
2023-04-12 30.53 30.53 30.33 30.40 0.1M
2023-04-11 30.48 30.49 30.39 30.45 0.1M
2023-04-10 30.32 30.44 30.32 30.41 0.2M
2023-04-06 30.30 30.45 30.30 30.42 0.1M
2023-04-05 30.38 30.44 30.28 30.38 0.0M
2023-04-04 30.46 30.49 30.35 30.41 0.1M
2023-04-03 30.40 30.44 30.34 30.43 0.0M
2023-03-31 30.26 30.39 30.24 30.38 0.6M
2023-03-30 30.23 30.23 30.09 30.19 0.3M
2023-03-29 30.09 30.14 30.00 30.10 0.1M
2023-03-28 29.90 29.95 29.80 29.92 0.0M
2023-03-27 30.04 30.04 29.88 29.92 0.1M
2023-03-24 29.78 29.93 29.67 29.88 0.1M
2023-03-23 29.89 30.07 29.71 29.88 0.1M
2023-03-22 30.01 31.29 29.77 29.84 0.4M
2023-03-21 29.98 30.01 29.84 29.99 0.1M
2023-03-20 29.72 33.05 29.66 29.84 1.3M