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 | ₩28,971 | ₩28,971 | ₩28,971 | ₩28,971 | 0.00% | 100 |
| 2026.10.08 | ₩28,918 | ₩28,918 | ₩28,918 | ₩28,918 | 0.00% | 300 |
| 2026.10.07 | ₩28,717 | ₩28,824 | ₩28,717 | ₩28,743 | +0.09% | 3.3천 |
| 2026.10.06 | ₩28,891 | ₩28,891 | ₩28,891 | ₩28,891 | 0.00% | 100 |
| 2026.10.05 | ₩28,784 | ₩28,784 | ₩28,770 | ₩28,770 | -0.05% | 100 |
| 2026.10.02 | ₩28,650 | ₩28,650 | ₩28,650 | ₩28,650 | 0.00% | 200 |
| 2026.10.01 | ₩28,556 | ₩28,596 | ₩28,556 | ₩28,596 | +0.14% | 100 |
| 2026.09.30 | ₩28,529 | ₩28,529 | ₩28,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,529 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩28,636 | ₩28,636 | ₩28,636 | ₩28,636 | 0.00% | 1.7천 |
|---|
| 2026.09.28 | ₩28,690 | ₩28,690 | ₩28,663 | ₩28,663 | -0.09% | 2.3천 |
|---|
| 2026.09.25 | ₩28,757 | ₩28,864 | ₩28,757 | ₩28,784 | +0.09% | 1.8천 |
|---|
| 2026.09.24 | ₩28,757 | ₩28,797 | ₩28,730 | ₩28,730 | -0.09% | 1.2천 |
|---|
| 2026.09.23 | ₩28,918 | ₩28,944 | ₩28,810 | ₩28,837 | -0.28% | 2.6천 |
|---|
| 2026.09.22 | ₩28,958 | ₩28,985 | ₩28,958 | ₩28,958 | 0.00% | 2천 |
|---|
| 2026.09.21 | ₩28,784 | ₩28,998 | ₩28,784 | ₩28,931 | +0.51% | 1.6천 |
|---|
| 2026.09.18 | ₩28,810 | ₩28,851 | ₩28,810 | ₩28,824 | +0.05% | 1천 |
|---|
| 2026.09.17 | ₩28,958 | ₩28,985 | ₩28,918 | ₩28,931 | -0.09% | 600 |
|---|
| 2026.09.16 | ₩28,904 | ₩28,918 | ₩28,851 | ₩28,851 | -0.19% | 1.3천 |
|---|
| 2026.09.15 | ₩28,985 | ₩29,038 | ₩28,931 | ₩28,931 | -0.18% | 3.5천 |
|---|
| 2026.09.14 | ₩29,078 | ₩29,105 | ₩29,025 | ₩29,092 | +0.05% | 1.6천 |
|---|
| 2026.09.11 | ₩29,092 | ₩29,092 | ₩29,065 | ₩29,065 | -0.09% | 1.2천 |
|---|
| 2026.09.10 | ₩28,931 | ₩28,931 | ₩28,837 | ₩28,837 | -0.32% | 500 |
|---|
| 2026.09.09 | ₩29,025 | ₩29,038 | ₩28,971 | ₩28,971 | -0.18% | 200 |
|---|
| 2026.09.08 | ₩29,199 | ₩29,199 | ₩29,119 | ₩29,119 | -0.28% | 1.2천 |
|---|
| 2026.09.04 | ₩29,279 | ₩29,320 | ₩29,253 | ₩29,253 | -0.09% | 3.9천 |
|---|
| 2026.09.03 | ₩29,293 | ₩29,293 | ₩29,293 | ₩29,293 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩29,253 | ₩29,253 | ₩29,212 | ₩29,212 | -0.14% | 100 |
|---|
| 2026.09.01 | ₩29,159 | ₩29,159 | ₩29,132 | ₩29,132 | -0.09% | 100 |
|---|
| 2026.08.31 | ₩29,239 | ₩29,239 | ₩29,239 | ₩29,239 | 0.00% | 2.3천 |
|---|
| 2026.08.28 | ₩29,320 | ₩29,333 | ₩29,293 | ₩29,293 | -0.09% | 1.4만 |
|---|
| 2026.08.27 | ₩29,333 | ₩29,333 | ₩29,333 | ₩29,333 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩29,320 | ₩29,320 | ₩29,320 | ₩29,320 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩29,293 | ₩29,293 | ₩29,293 | ₩29,293 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩29,333 | ₩29,333 | ₩29,293 | ₩29,293 | -0.14% | 5.7천 |
|---|
| 2026.08.21 | ₩29,293 | ₩29,293 | ₩29,293 | ₩29,293 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩29,226 | ₩29,226 | ₩29,226 | ₩29,226 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,293 | ₩29,293 | ₩29,293 | ₩29,293 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,199 | ₩29,199 | ₩29,199 | ₩29,199 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩29,239 | ₩29,239 | ₩29,212 | ₩29,212 | -0.09% | 200 |
|---|
| 2026.08.14 | ₩29,320 | ₩29,320 | ₩29,279 | ₩29,279 | -0.14% | 2.5천 |
|---|
| 2026.08.13 | ₩29,266 | ₩29,266 | ₩29,266 | ₩29,266 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,186 | ₩29,186 | ₩29,186 | ₩29,186 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,159 | ₩29,159 | ₩29,159 | ₩29,159 | 0.00% | 1.2천 |
|---|
| 2026.08.10 | ₩29,132 | ₩29,132 | ₩29,132 | ₩29,132 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩29,119 | ₩29,119 | ₩29,119 | ₩29,119 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,025 | ₩29,025 | ₩29,025 | ₩29,025 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩29,065 | ₩29,092 | ₩29,052 | ₩29,092 | +0.09% | 1천 |
|---|
| 2026.08.04 | ₩29,078 | ₩29,078 | ₩29,078 | ₩29,078 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩28,918 | ₩28,918 | ₩28,918 | ₩28,918 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,797 | ₩28,797 | ₩28,797 | ₩28,797 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩28,784 | ₩28,784 | ₩28,784 | ₩28,784 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩28,797 | ₩28,797 | ₩28,797 | ₩28,797 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,918 | ₩28,918 | ₩28,918 | ₩28,918 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩28,757 | ₩28,757 | ₩28,757 | ₩28,757 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,650 | ₩28,650 | ₩28,650 | ₩28,650 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩28,502 | ₩28,502 | ₩28,502 | ₩28,502 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,596 | ₩28,596 | ₩28,596 | ₩28,596 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,609 | ₩28,609 | ₩28,609 | ₩28,609 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,569 | ₩28,609 | ₩28,569 | ₩28,569 | 0.00% | 2.2천 |
|---|
| 2026.07.17 | ₩28,676 | ₩28,676 | ₩28,636 | ₩28,636 | -0.14% | 100 |
|---|
| 2026.07.16 | ₩28,770 | ₩28,797 | ₩28,676 | ₩28,730 | -0.14% | 4.8만 |
|---|
| 2026.07.15 | ₩28,623 | ₩28,623 | ₩28,623 | ₩28,623 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩28,636 | ₩28,636 | ₩28,636 | ₩28,636 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,663 | ₩28,663 | ₩28,663 | ₩28,663 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩28,703 | ₩28,703 | ₩28,676 | ₩28,676 | -0.09% | 100 |
|---|
| 2026.07.09 | ₩28,676 | ₩28,676 | ₩28,609 | ₩28,609 | -0.23% | 900 |
|---|
| 2026.07.08 | ₩28,569 | ₩28,583 | ₩28,529 | ₩28,529 | -0.14% | 1.4천 |
|---|
| 2026.07.07 | ₩28,703 | ₩28,703 | ₩28,703 | ₩28,703 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,703 | ₩28,703 | ₩28,703 | ₩28,703 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩28,690 | ₩28,690 | ₩28,690 | ₩28,690 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,609 | ₩28,609 | ₩28,609 | ₩28,609 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩28,542 | ₩28,542 | ₩28,542 | ₩28,542 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩28,516 | ₩28,516 | ₩28,516 | ₩28,516 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩28,475 | ₩28,475 | ₩28,475 | ₩28,475 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩28,422 | ₩28,422 | ₩28,422 | ₩28,422 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩28,328 | ₩28,328 | ₩28,328 | ₩28,328 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩28,234 | ₩28,234 | ₩28,234 | ₩28,234 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,274 | ₩28,274 | ₩28,274 | ₩28,274 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,274 | ₩28,274 | ₩28,274 | ₩28,274 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩28,207 | ₩28,207 | ₩28,207 | ₩28,207 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩28,395 | ₩28,395 | ₩28,395 | ₩28,395 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩28,395 | ₩28,395 | ₩28,395 | ₩28,395 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩28,301 | ₩28,301 | ₩28,301 | ₩28,301 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩28,207 | ₩28,207 | ₩28,207 | ₩28,207 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩27,993 | ₩27,993 | ₩27,993 | ₩27,993 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,127 | ₩28,127 | ₩28,127 | ₩28,127 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,087 | ₩28,087 | ₩28,087 | ₩28,087 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩28,060 | ₩28,060 | ₩28,060 | ₩28,060 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩28,248 | ₩28,248 | ₩28,248 | ₩28,248 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩28,154 | ₩28,154 | ₩28,154 | ₩28,154 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩28,194 | ₩28,194 | ₩28,194 | ₩28,194 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩28,154 | ₩28,154 | ₩28,154 | ₩28,154 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩28,100 | ₩28,100 | ₩28,100 | ₩28,100 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩28,087 | ₩28,087 | ₩28,087 | ₩28,087 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩28,020 | ₩28,020 | ₩28,020 | ₩28,020 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩28,006 | ₩28,006 | ₩28,006 | ₩28,006 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩27,939 | ₩27,939 | ₩27,939 | ₩27,939 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩27,671 | ₩27,765 | ₩27,671 | ₩27,765 | +0.34% | 1.4천 |
|---|
| 2026.05.20 | ₩27,712 | ₩27,712 | ₩27,712 | ₩27,712 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩27,537 | ₩27,537 | ₩27,537 | ₩27,537 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩27,618 | ₩27,618 | ₩27,618 | ₩27,618 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩27,511 | ₩27,511 | ₩27,511 | ₩27,511 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩27,698 | ₩27,698 | ₩27,658 | ₩27,671 | -0.10% | 2.4천 |
|---|
| 2026.05.13 | ₩27,712 | ₩27,712 | ₩27,604 | ₩27,604 | -0.39% | 1.4천 |
|---|
| 2026.05.12 | ₩27,712 | ₩27,712 | ₩27,671 | ₩27,671 | -0.15% | 500 |
|---|
| 2026.05.11 | ₩27,658 | ₩27,658 | ₩27,658 | ₩27,658 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩27,671 | ₩27,671 | ₩27,671 | ₩27,671 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩27,631 | ₩27,631 | ₩27,631 | ₩27,631 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩27,725 | ₩27,725 | ₩27,685 | ₩27,725 | 0.00% | 2.6천 |
|---|
| 2026.05.05 | ₩27,618 | ₩27,618 | ₩27,618 | ₩27,618 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩27,484 | ₩27,484 | ₩27,484 | ₩27,484 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩27,604 | ₩27,618 | ₩27,604 | ₩27,604 | 0.00% | 700 |
|---|
| 2026.04.30 | ₩27,537 | ₩27,604 | ₩27,537 | ₩27,604 | +0.24% | 300 |
|---|
| 2026.04.29 | ₩27,390 | ₩27,403 | ₩27,363 | ₩27,363 | -0.10% | 2.5천 |
|---|
| 2026.04.28 | ₩27,403 | ₩27,403 | ₩27,403 | ₩27,403 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩27,497 | ₩27,497 | ₩27,484 | ₩27,484 | -0.05% | 1천 |
|---|
| 2026.04.24 | ₩27,497 | ₩27,497 | ₩27,497 | ₩27,497 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩27,497 | ₩27,497 | ₩27,497 | ₩27,497 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩27,591 | ₩27,591 | ₩27,484 | ₩27,484 | -0.39% | 4.9천 |
|---|
| 2026.04.21 | ₩27,631 | ₩27,631 | ₩27,511 | ₩27,511 | -0.44% | 1.2만 |
|---|
| 2026.04.20 | ₩27,564 | ₩27,618 | ₩27,564 | ₩27,604 | +0.15% | 1.3만 |
|---|
| 2026.04.17 | ₩27,578 | ₩27,578 | ₩27,578 | ₩27,578 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩27,377 | ₩27,377 | ₩27,377 | ₩27,377 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩27,296 | ₩27,336 | ₩27,296 | ₩27,323 | +0.10% | 300 |
|---|
| 2026.04.14 | ₩27,310 | ₩27,323 | ₩27,310 | ₩27,323 | +0.05% | 1.2천 |
|---|
| 2026.04.13 | ₩27,042 | ₩27,243 | ₩27,042 | ₩27,243 | +0.74% | 200 |
|---|
| 2026.04.10 | ₩27,135 | ₩27,135 | ₩27,068 | ₩27,068 | -0.25% | 700 |
|---|
| 2026.04.09 | ₩27,122 | ₩27,189 | ₩27,095 | ₩27,189 | +0.25% | 2.4천 |
|---|
| 2026.04.08 | ₩27,149 | ₩27,149 | ₩27,095 | ₩27,135 | -0.05% | 2.5천 |
|---|