시장 데이터를 불러오는 중
전체 종목
FT Vest Laddered U.S. Equity Equal Weight Buffer ETF 과거 주가
FT Vest Laddered U.S. Equity Equal Weight Buffer ETF · BFEW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Laddered U.S. Equity Equal Weight Buffer ETF · BFEW · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,990 | ₩28,990 | ₩28,990 | ₩28,990 | 0.00% | 100 |
| 2026.10.08 | ₩28,937 | ₩28,937 | ₩28,937 | ₩28,937 | 0.00% | 300 |
| 2026.10.07 | ₩28,735 | ₩28,843 | ₩28,735 | ₩28,762 | +0.09% | 3.3천 |
| 2026.10.06 | ₩28,910 | ₩28,910 | ₩28,910 | ₩28,910 | 0.00% | 100 |
| 2026.10.05 | ₩28,803 | ₩28,803 | ₩28,789 | ₩28,789 | -0.05% | 100 |
| 2026.10.02 | ₩28,668 | ₩28,668 | ₩28,668 | ₩28,668 | 0.00% | 200 |
| 2026.10.01 | ₩28,575 | ₩28,615 | ₩28,575 | ₩28,615 | +0.14% | 100 |
| 2026.09.30 | ₩28,548 | ₩28,548 | ₩28,548 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,548 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩28,655 | ₩28,655 | ₩28,655 | ₩28,655 | 0.00% | 1.7천 |
|---|
| 2026.09.28 | ₩28,709 | ₩28,709 | ₩28,682 | ₩28,682 | -0.09% | 2.3천 |
|---|
| 2026.09.25 | ₩28,776 | ₩28,883 | ₩28,776 | ₩28,803 | +0.09% | 1.8천 |
|---|
| 2026.09.24 | ₩28,776 | ₩28,816 | ₩28,749 | ₩28,749 | -0.09% | 1.2천 |
|---|
| 2026.09.23 | ₩28,937 | ₩28,963 | ₩28,829 | ₩28,856 | -0.28% | 2.6천 |
|---|
| 2026.09.22 | ₩28,977 | ₩29,004 | ₩28,977 | ₩28,977 | 0.00% | 2천 |
|---|
| 2026.09.21 | ₩28,803 | ₩29,017 | ₩28,803 | ₩28,950 | +0.51% | 1.6천 |
|---|
| 2026.09.18 | ₩28,829 | ₩28,870 | ₩28,829 | ₩28,843 | +0.05% | 1천 |
|---|
| 2026.09.17 | ₩28,977 | ₩29,004 | ₩28,937 | ₩28,950 | -0.09% | 600 |
|---|
| 2026.09.16 | ₩28,923 | ₩28,937 | ₩28,870 | ₩28,870 | -0.19% | 1.3천 |
|---|
| 2026.09.15 | ₩29,004 | ₩29,057 | ₩28,950 | ₩28,950 | -0.18% | 3.5천 |
|---|
| 2026.09.14 | ₩29,098 | ₩29,124 | ₩29,044 | ₩29,111 | +0.05% | 1.6천 |
|---|
| 2026.09.11 | ₩29,111 | ₩29,111 | ₩29,084 | ₩29,084 | -0.09% | 1.2천 |
|---|
| 2026.09.10 | ₩28,950 | ₩28,950 | ₩28,856 | ₩28,856 | -0.32% | 500 |
|---|
| 2026.09.09 | ₩29,044 | ₩29,057 | ₩28,990 | ₩28,990 | -0.18% | 200 |
|---|
| 2026.09.08 | ₩29,218 | ₩29,218 | ₩29,138 | ₩29,138 | -0.28% | 1.2천 |
|---|
| 2026.09.04 | ₩29,299 | ₩29,339 | ₩29,272 | ₩29,272 | -0.09% | 3.9천 |
|---|
| 2026.09.03 | ₩29,312 | ₩29,312 | ₩29,312 | ₩29,312 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩29,272 | ₩29,272 | ₩29,232 | ₩29,232 | -0.14% | 100 |
|---|
| 2026.09.01 | ₩29,178 | ₩29,178 | ₩29,151 | ₩29,151 | -0.09% | 100 |
|---|
| 2026.08.31 | ₩29,258 | ₩29,258 | ₩29,258 | ₩29,258 | 0.00% | 2.3천 |
|---|
| 2026.08.28 | ₩29,339 | ₩29,352 | ₩29,312 | ₩29,312 | -0.09% | 1.4만 |
|---|
| 2026.08.27 | ₩29,352 | ₩29,352 | ₩29,352 | ₩29,352 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩29,339 | ₩29,339 | ₩29,339 | ₩29,339 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩29,312 | ₩29,312 | ₩29,312 | ₩29,312 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩29,352 | ₩29,352 | ₩29,312 | ₩29,312 | -0.14% | 5.7천 |
|---|
| 2026.08.21 | ₩29,312 | ₩29,312 | ₩29,312 | ₩29,312 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩29,245 | ₩29,245 | ₩29,245 | ₩29,245 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,312 | ₩29,312 | ₩29,312 | ₩29,312 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,218 | ₩29,218 | ₩29,218 | ₩29,218 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩29,258 | ₩29,258 | ₩29,232 | ₩29,232 | -0.09% | 200 |
|---|
| 2026.08.14 | ₩29,339 | ₩29,339 | ₩29,299 | ₩29,299 | -0.14% | 2.5천 |
|---|
| 2026.08.13 | ₩29,285 | ₩29,285 | ₩29,285 | ₩29,285 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,205 | ₩29,205 | ₩29,205 | ₩29,205 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,178 | ₩29,178 | ₩29,178 | ₩29,178 | 0.00% | 1.2천 |
|---|
| 2026.08.10 | ₩29,151 | ₩29,151 | ₩29,151 | ₩29,151 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩29,138 | ₩29,138 | ₩29,138 | ₩29,138 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,044 | ₩29,044 | ₩29,044 | ₩29,044 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩29,084 | ₩29,111 | ₩29,071 | ₩29,111 | +0.09% | 1천 |
|---|
| 2026.08.04 | ₩29,098 | ₩29,098 | ₩29,098 | ₩29,098 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩28,937 | ₩28,937 | ₩28,937 | ₩28,937 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,816 | ₩28,816 | ₩28,816 | ₩28,816 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩28,803 | ₩28,803 | ₩28,803 | ₩28,803 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩28,816 | ₩28,816 | ₩28,816 | ₩28,816 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,937 | ₩28,937 | ₩28,937 | ₩28,937 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩28,776 | ₩28,776 | ₩28,776 | ₩28,776 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,668 | ₩28,668 | ₩28,668 | ₩28,668 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩28,521 | ₩28,521 | ₩28,521 | ₩28,521 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,615 | ₩28,615 | ₩28,615 | ₩28,615 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,628 | ₩28,628 | ₩28,628 | ₩28,628 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,588 | ₩28,628 | ₩28,588 | ₩28,588 | 0.00% | 2.2천 |
|---|
| 2026.07.17 | ₩28,695 | ₩28,695 | ₩28,655 | ₩28,655 | -0.14% | 100 |
|---|
| 2026.07.16 | ₩28,789 | ₩28,816 | ₩28,695 | ₩28,749 | -0.14% | 4.8만 |
|---|
| 2026.07.15 | ₩28,642 | ₩28,642 | ₩28,642 | ₩28,642 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩28,655 | ₩28,655 | ₩28,655 | ₩28,655 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,682 | ₩28,682 | ₩28,682 | ₩28,682 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩28,722 | ₩28,722 | ₩28,695 | ₩28,695 | -0.09% | 100 |
|---|
| 2026.07.09 | ₩28,695 | ₩28,695 | ₩28,628 | ₩28,628 | -0.23% | 900 |
|---|
| 2026.07.08 | ₩28,588 | ₩28,601 | ₩28,548 | ₩28,548 | -0.14% | 1.4천 |
|---|
| 2026.07.07 | ₩28,722 | ₩28,722 | ₩28,722 | ₩28,722 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,722 | ₩28,722 | ₩28,722 | ₩28,722 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩28,709 | ₩28,709 | ₩28,709 | ₩28,709 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,628 | ₩28,628 | ₩28,628 | ₩28,628 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩28,561 | ₩28,561 | ₩28,561 | ₩28,561 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩28,534 | ₩28,534 | ₩28,534 | ₩28,534 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩28,494 | ₩28,494 | ₩28,494 | ₩28,494 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩28,440 | ₩28,440 | ₩28,440 | ₩28,440 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩28,347 | ₩28,347 | ₩28,347 | ₩28,347 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩28,253 | ₩28,253 | ₩28,253 | ₩28,253 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,293 | ₩28,293 | ₩28,293 | ₩28,293 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,293 | ₩28,293 | ₩28,293 | ₩28,293 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩28,226 | ₩28,226 | ₩28,226 | ₩28,226 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩28,414 | ₩28,414 | ₩28,414 | ₩28,414 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩28,414 | ₩28,414 | ₩28,414 | ₩28,414 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩28,320 | ₩28,320 | ₩28,320 | ₩28,320 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩28,226 | ₩28,226 | ₩28,226 | ₩28,226 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩28,011 | ₩28,011 | ₩28,011 | ₩28,011 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,145 | ₩28,145 | ₩28,145 | ₩28,145 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,105 | ₩28,105 | ₩28,105 | ₩28,105 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩28,078 | ₩28,078 | ₩28,078 | ₩28,078 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩28,266 | ₩28,266 | ₩28,266 | ₩28,266 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩28,172 | ₩28,172 | ₩28,172 | ₩28,172 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩28,213 | ₩28,213 | ₩28,213 | ₩28,213 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩28,172 | ₩28,172 | ₩28,172 | ₩28,172 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩28,119 | ₩28,119 | ₩28,119 | ₩28,119 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩28,105 | ₩28,105 | ₩28,105 | ₩28,105 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩28,038 | ₩28,038 | ₩28,038 | ₩28,038 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩28,025 | ₩28,025 | ₩28,025 | ₩28,025 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩27,958 | ₩27,958 | ₩27,958 | ₩27,958 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩27,690 | ₩27,783 | ₩27,690 | ₩27,783 | +0.34% | 1.4천 |
|---|
| 2026.05.20 | ₩27,730 | ₩27,730 | ₩27,730 | ₩27,730 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩27,555 | ₩27,555 | ₩27,555 | ₩27,555 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩27,636 | ₩27,636 | ₩27,636 | ₩27,636 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩27,529 | ₩27,529 | ₩27,529 | ₩27,529 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩27,716 | ₩27,716 | ₩27,676 | ₩27,690 | -0.10% | 2.4천 |
|---|
| 2026.05.13 | ₩27,730 | ₩27,730 | ₩27,623 | ₩27,623 | -0.39% | 1.4천 |
|---|
| 2026.05.12 | ₩27,730 | ₩27,730 | ₩27,690 | ₩27,690 | -0.15% | 500 |
|---|
| 2026.05.11 | ₩27,676 | ₩27,676 | ₩27,676 | ₩27,676 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩27,690 | ₩27,690 | ₩27,690 | ₩27,690 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩27,649 | ₩27,649 | ₩27,649 | ₩27,649 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩27,743 | ₩27,743 | ₩27,703 | ₩27,743 | 0.00% | 2.6천 |
|---|
| 2026.05.05 | ₩27,636 | ₩27,636 | ₩27,636 | ₩27,636 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩27,502 | ₩27,502 | ₩27,502 | ₩27,502 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩27,623 | ₩27,636 | ₩27,623 | ₩27,623 | 0.00% | 700 |
|---|
| 2026.04.30 | ₩27,555 | ₩27,623 | ₩27,555 | ₩27,623 | +0.24% | 300 |
|---|
| 2026.04.29 | ₩27,408 | ₩27,421 | ₩27,381 | ₩27,381 | -0.10% | 2.5천 |
|---|
| 2026.04.28 | ₩27,421 | ₩27,421 | ₩27,421 | ₩27,421 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩27,515 | ₩27,515 | ₩27,502 | ₩27,502 | -0.05% | 1천 |
|---|
| 2026.04.24 | ₩27,515 | ₩27,515 | ₩27,515 | ₩27,515 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩27,515 | ₩27,515 | ₩27,515 | ₩27,515 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩27,609 | ₩27,609 | ₩27,502 | ₩27,502 | -0.39% | 4.9천 |
|---|
| 2026.04.21 | ₩27,649 | ₩27,649 | ₩27,529 | ₩27,529 | -0.44% | 1.2만 |
|---|
| 2026.04.20 | ₩27,582 | ₩27,636 | ₩27,582 | ₩27,623 | +0.15% | 1.3만 |
|---|
| 2026.04.17 | ₩27,596 | ₩27,596 | ₩27,596 | ₩27,596 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩27,395 | ₩27,395 | ₩27,395 | ₩27,395 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩27,314 | ₩27,354 | ₩27,314 | ₩27,341 | +0.10% | 300 |
|---|
| 2026.04.14 | ₩27,328 | ₩27,341 | ₩27,328 | ₩27,341 | +0.05% | 1.2천 |
|---|
| 2026.04.13 | ₩27,059 | ₩27,260 | ₩27,059 | ₩27,260 | +0.74% | 200 |
|---|
| 2026.04.10 | ₩27,153 | ₩27,153 | ₩27,086 | ₩27,086 | -0.25% | 700 |
|---|
| 2026.04.09 | ₩27,140 | ₩27,207 | ₩27,113 | ₩27,207 | +0.25% | 2.4천 |
|---|
| 2026.04.08 | ₩27,167 | ₩27,167 | ₩27,113 | ₩27,153 | -0.05% | 2.5천 |
|---|