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 | ₩28,994 | ₩28,994 | ₩28,994 | ₩28,994 | 0.00% | 100 |
| 2026.10.08 | ₩28,940 | ₩28,940 | ₩28,940 | ₩28,940 | 0.00% | 300 |
| 2026.10.07 | ₩28,739 | ₩28,846 | ₩28,739 | ₩28,766 | +0.09% | 3.3천 |
| 2026.10.06 | ₩28,913 | ₩28,913 | ₩28,913 | ₩28,913 | 0.00% | 100 |
| 2026.10.05 | ₩28,806 | ₩28,806 | ₩28,793 | ₩28,793 | -0.05% | 100 |
| 2026.10.02 | ₩28,672 | ₩28,672 | ₩28,672 | ₩28,672 | 0.00% | 200 |
| 2026.10.01 | ₩28,578 | ₩28,618 | ₩28,578 | ₩28,618 | +0.14% | 100 |
| 2026.09.30 | ₩28,551 | ₩28,551 | ₩28,551 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,551 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩28,659 | ₩28,659 | ₩28,659 | ₩28,659 | 0.00% | 1.7천 |
|---|
| 2026.09.28 | ₩28,712 | ₩28,712 | ₩28,685 | ₩28,685 | -0.09% | 2.3천 |
|---|
| 2026.09.25 | ₩28,779 | ₩28,887 | ₩28,779 | ₩28,806 | +0.09% | 1.8천 |
|---|
| 2026.09.24 | ₩28,779 | ₩28,820 | ₩28,753 | ₩28,753 | -0.09% | 1.2천 |
|---|
| 2026.09.23 | ₩28,940 | ₩28,967 | ₩28,833 | ₩28,860 | -0.28% | 2.6천 |
|---|
| 2026.09.22 | ₩28,981 | ₩29,007 | ₩28,981 | ₩28,981 | 0.00% | 2천 |
|---|
| 2026.09.21 | ₩28,806 | ₩29,021 | ₩28,806 | ₩28,954 | +0.51% | 1.6천 |
|---|
| 2026.09.18 | ₩28,833 | ₩28,873 | ₩28,833 | ₩28,846 | +0.05% | 1천 |
|---|
| 2026.09.17 | ₩28,981 | ₩29,007 | ₩28,940 | ₩28,954 | -0.09% | 600 |
|---|
| 2026.09.16 | ₩28,927 | ₩28,940 | ₩28,873 | ₩28,873 | -0.19% | 1.3천 |
|---|
| 2026.09.15 | ₩29,007 | ₩29,061 | ₩28,954 | ₩28,954 | -0.18% | 3.5천 |
|---|
| 2026.09.14 | ₩29,101 | ₩29,128 | ₩29,048 | ₩29,115 | +0.05% | 1.6천 |
|---|
| 2026.09.11 | ₩29,115 | ₩29,115 | ₩29,088 | ₩29,088 | -0.09% | 1.2천 |
|---|
| 2026.09.10 | ₩28,954 | ₩28,954 | ₩28,860 | ₩28,860 | -0.32% | 500 |
|---|
| 2026.09.09 | ₩29,048 | ₩29,061 | ₩28,994 | ₩28,994 | -0.18% | 200 |
|---|
| 2026.09.08 | ₩29,222 | ₩29,222 | ₩29,141 | ₩29,141 | -0.28% | 1.2천 |
|---|
| 2026.09.04 | ₩29,302 | ₩29,343 | ₩29,276 | ₩29,276 | -0.09% | 3.9천 |
|---|
| 2026.09.03 | ₩29,316 | ₩29,316 | ₩29,316 | ₩29,316 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩29,276 | ₩29,276 | ₩29,235 | ₩29,235 | -0.14% | 100 |
|---|
| 2026.09.01 | ₩29,182 | ₩29,182 | ₩29,155 | ₩29,155 | -0.09% | 100 |
|---|
| 2026.08.31 | ₩29,262 | ₩29,262 | ₩29,262 | ₩29,262 | 0.00% | 2.3천 |
|---|
| 2026.08.28 | ₩29,343 | ₩29,356 | ₩29,316 | ₩29,316 | -0.09% | 1.4만 |
|---|
| 2026.08.27 | ₩29,356 | ₩29,356 | ₩29,356 | ₩29,356 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩29,343 | ₩29,343 | ₩29,343 | ₩29,343 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩29,316 | ₩29,316 | ₩29,316 | ₩29,316 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩29,356 | ₩29,356 | ₩29,316 | ₩29,316 | -0.14% | 5.7천 |
|---|
| 2026.08.21 | ₩29,316 | ₩29,316 | ₩29,316 | ₩29,316 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩29,249 | ₩29,249 | ₩29,249 | ₩29,249 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩29,316 | ₩29,316 | ₩29,316 | ₩29,316 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,222 | ₩29,222 | ₩29,222 | ₩29,222 | 0.00% | 200 |
|---|
| 2026.08.17 | ₩29,262 | ₩29,262 | ₩29,235 | ₩29,235 | -0.09% | 200 |
|---|
| 2026.08.14 | ₩29,343 | ₩29,343 | ₩29,302 | ₩29,302 | -0.14% | 2.5천 |
|---|
| 2026.08.13 | ₩29,289 | ₩29,289 | ₩29,289 | ₩29,289 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩29,209 | ₩29,209 | ₩29,209 | ₩29,209 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩29,182 | ₩29,182 | ₩29,182 | ₩29,182 | 0.00% | 1.2천 |
|---|
| 2026.08.10 | ₩29,155 | ₩29,155 | ₩29,155 | ₩29,155 | 0.00% | 100 |
|---|
| 2026.08.07 | ₩29,141 | ₩29,141 | ₩29,141 | ₩29,141 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩29,048 | ₩29,048 | ₩29,048 | ₩29,048 | 0.00% | 100 |
|---|
| 2026.08.05 | ₩29,088 | ₩29,115 | ₩29,074 | ₩29,115 | +0.09% | 1천 |
|---|
| 2026.08.04 | ₩29,101 | ₩29,101 | ₩29,101 | ₩29,101 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩28,940 | ₩28,940 | ₩28,940 | ₩28,940 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,820 | ₩28,820 | ₩28,820 | ₩28,820 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩28,806 | ₩28,806 | ₩28,806 | ₩28,806 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩28,820 | ₩28,820 | ₩28,820 | ₩28,820 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩28,940 | ₩28,940 | ₩28,940 | ₩28,940 | 0.00% | 100 |
|---|
| 2026.07.27 | ₩28,779 | ₩28,779 | ₩28,779 | ₩28,779 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩28,672 | ₩28,672 | ₩28,672 | ₩28,672 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩28,525 | ₩28,525 | ₩28,525 | ₩28,525 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩28,618 | ₩28,618 | ₩28,618 | ₩28,618 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩28,632 | ₩28,632 | ₩28,632 | ₩28,632 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩28,592 | ₩28,632 | ₩28,592 | ₩28,592 | 0.00% | 2.2천 |
|---|
| 2026.07.17 | ₩28,699 | ₩28,699 | ₩28,659 | ₩28,659 | -0.14% | 100 |
|---|
| 2026.07.16 | ₩28,793 | ₩28,820 | ₩28,699 | ₩28,753 | -0.14% | 4.8만 |
|---|
| 2026.07.15 | ₩28,645 | ₩28,645 | ₩28,645 | ₩28,645 | 0.00% | 600 |
|---|
| 2026.07.14 | ₩28,659 | ₩28,659 | ₩28,659 | ₩28,659 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,685 | ₩28,685 | ₩28,685 | ₩28,685 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩28,726 | ₩28,726 | ₩28,699 | ₩28,699 | -0.09% | 100 |
|---|
| 2026.07.09 | ₩28,699 | ₩28,699 | ₩28,632 | ₩28,632 | -0.23% | 900 |
|---|
| 2026.07.08 | ₩28,592 | ₩28,605 | ₩28,551 | ₩28,551 | -0.14% | 1.4천 |
|---|
| 2026.07.07 | ₩28,726 | ₩28,726 | ₩28,726 | ₩28,726 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,726 | ₩28,726 | ₩28,726 | ₩28,726 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩28,712 | ₩28,712 | ₩28,712 | ₩28,712 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩28,632 | ₩28,632 | ₩28,632 | ₩28,632 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩28,565 | ₩28,565 | ₩28,565 | ₩28,565 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩28,538 | ₩28,538 | ₩28,538 | ₩28,538 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩28,498 | ₩28,498 | ₩28,498 | ₩28,498 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩28,444 | ₩28,444 | ₩28,444 | ₩28,444 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩28,350 | ₩28,350 | ₩28,350 | ₩28,350 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩28,256 | ₩28,256 | ₩28,256 | ₩28,256 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,297 | ₩28,297 | ₩28,297 | ₩28,297 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,297 | ₩28,297 | ₩28,297 | ₩28,297 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩28,230 | ₩28,230 | ₩28,230 | ₩28,230 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩28,417 | ₩28,417 | ₩28,417 | ₩28,417 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩28,417 | ₩28,417 | ₩28,417 | ₩28,417 | 0.00% | 100 |
|---|
| 2026.06.12 | ₩28,323 | ₩28,323 | ₩28,323 | ₩28,323 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩28,230 | ₩28,230 | ₩28,230 | ₩28,230 | 0.00% | 100 |
|---|
| 2026.06.10 | ₩28,015 | ₩28,015 | ₩28,015 | ₩28,015 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩28,149 | ₩28,149 | ₩28,149 | ₩28,149 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩28,109 | ₩28,109 | ₩28,109 | ₩28,109 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩28,082 | ₩28,082 | ₩28,082 | ₩28,082 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩28,270 | ₩28,270 | ₩28,270 | ₩28,270 | 0.00% | 0 |
|---|
| 2026.06.03 | ₩28,176 | ₩28,176 | ₩28,176 | ₩28,176 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩28,216 | ₩28,216 | ₩28,216 | ₩28,216 | 0.00% | 100 |
|---|
| 2026.06.01 | ₩28,176 | ₩28,176 | ₩28,176 | ₩28,176 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩28,122 | ₩28,122 | ₩28,122 | ₩28,122 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩28,109 | ₩28,109 | ₩28,109 | ₩28,109 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩28,042 | ₩28,042 | ₩28,042 | ₩28,042 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩28,028 | ₩28,028 | ₩28,028 | ₩28,028 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩27,961 | ₩27,961 | ₩27,961 | ₩27,961 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩27,693 | ₩27,787 | ₩27,693 | ₩27,787 | +0.34% | 1.4천 |
|---|
| 2026.05.20 | ₩27,733 | ₩27,733 | ₩27,733 | ₩27,733 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩27,559 | ₩27,559 | ₩27,559 | ₩27,559 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩27,639 | ₩27,639 | ₩27,639 | ₩27,639 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩27,532 | ₩27,532 | ₩27,532 | ₩27,532 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩27,720 | ₩27,720 | ₩27,680 | ₩27,693 | -0.10% | 2.4천 |
|---|
| 2026.05.13 | ₩27,733 | ₩27,733 | ₩27,626 | ₩27,626 | -0.39% | 1.4천 |
|---|
| 2026.05.12 | ₩27,733 | ₩27,733 | ₩27,693 | ₩27,693 | -0.15% | 500 |
|---|
| 2026.05.11 | ₩27,680 | ₩27,680 | ₩27,680 | ₩27,680 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩27,693 | ₩27,693 | ₩27,693 | ₩27,693 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩27,653 | ₩27,653 | ₩27,653 | ₩27,653 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩27,747 | ₩27,747 | ₩27,707 | ₩27,747 | 0.00% | 2.6천 |
|---|
| 2026.05.05 | ₩27,639 | ₩27,639 | ₩27,639 | ₩27,639 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩27,505 | ₩27,505 | ₩27,505 | ₩27,505 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩27,626 | ₩27,639 | ₩27,626 | ₩27,626 | 0.00% | 700 |
|---|
| 2026.04.30 | ₩27,559 | ₩27,626 | ₩27,559 | ₩27,626 | +0.24% | 300 |
|---|
| 2026.04.29 | ₩27,411 | ₩27,425 | ₩27,385 | ₩27,385 | -0.10% | 2.5천 |
|---|
| 2026.04.28 | ₩27,425 | ₩27,425 | ₩27,425 | ₩27,425 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩27,519 | ₩27,519 | ₩27,505 | ₩27,505 | -0.05% | 1천 |
|---|
| 2026.04.24 | ₩27,519 | ₩27,519 | ₩27,519 | ₩27,519 | 0.00% | 100 |
|---|
| 2026.04.23 | ₩27,519 | ₩27,519 | ₩27,519 | ₩27,519 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩27,613 | ₩27,613 | ₩27,505 | ₩27,505 | -0.39% | 4.9천 |
|---|
| 2026.04.21 | ₩27,653 | ₩27,653 | ₩27,532 | ₩27,532 | -0.44% | 1.2만 |
|---|
| 2026.04.20 | ₩27,586 | ₩27,639 | ₩27,586 | ₩27,626 | +0.15% | 1.3만 |
|---|
| 2026.04.17 | ₩27,599 | ₩27,599 | ₩27,599 | ₩27,599 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩27,398 | ₩27,398 | ₩27,398 | ₩27,398 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩27,318 | ₩27,358 | ₩27,318 | ₩27,344 | +0.10% | 300 |
|---|
| 2026.04.14 | ₩27,331 | ₩27,344 | ₩27,331 | ₩27,344 | +0.05% | 1.2천 |
|---|
| 2026.04.13 | ₩27,063 | ₩27,264 | ₩27,063 | ₩27,264 | +0.74% | 200 |
|---|
| 2026.04.10 | ₩27,157 | ₩27,157 | ₩27,090 | ₩27,090 | -0.25% | 700 |
|---|
| 2026.04.09 | ₩27,143 | ₩27,210 | ₩27,116 | ₩27,210 | +0.25% | 2.4천 |
|---|
| 2026.04.08 | ₩27,170 | ₩27,170 | ₩27,116 | ₩27,157 | -0.05% | 2.5천 |
|---|