시장 데이터를 불러오는 중
전체 종목
FT Vest Laddered Emerging Markets Buffer ETF 과거 주가
FT Vest Laddered Emerging Markets Buffer ETF · BUFE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Laddered Emerging Markets Buffer ETF · BUFE · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,580 | ₩29,580 | ₩29,393 | ₩29,393 | -0.63% | 3.3천 |
| 2026.10.08 | ₩29,285 | ₩29,285 | ₩29,138 | ₩29,178 | -0.37% | 1.7천 |
| 2026.10.07 | ₩26,805 | ₩29,553 | ₩26,805 | ₩29,527 | +10.16% | 2.6만 |
| 2026.10.06 | ₩29,714 | ₩29,808 | ₩29,714 | ₩29,781 | +0.23% | 900 |
| 2026.10.05 | ₩29,781 | ₩29,848 | ₩29,688 | ₩29,781 | 0.00% | 9.5천 |
| 2026.10.02 | ₩29,553 | ₩29,553 | ₩29,406 | ₩29,433 | -0.41% | 1.2만 |
| 2026.10.01 | ₩29,232 | ₩29,352 | ₩29,205 | ₩29,352 | +0.41% | 6.3천 |
| 2026.09.30 | ₩29,366 | ₩29,366 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,312 |
| -0.18% |
| 300 |
| 2026.09.29 | ₩29,406 | ₩29,473 | ₩29,406 | ₩29,473 | +0.23% | 800 |
|---|
| 2026.09.28 | ₩29,312 | ₩29,393 | ₩29,258 | ₩29,379 | +0.23% | 2.8천 |
|---|
| 2026.09.25 | ₩29,500 | ₩29,620 | ₩29,500 | ₩29,553 | +0.18% | 2.8만 |
|---|
| 2026.09.24 | ₩29,473 | ₩29,473 | ₩29,406 | ₩29,406 | -0.23% | 500 |
|---|
| 2026.09.23 | ₩29,983 | ₩29,983 | ₩29,513 | ₩29,527 | -1.52% | 1.9만 |
|---|
| 2026.09.22 | ₩29,848 | ₩29,848 | ₩29,781 | ₩29,835 | -0.04% | 1.5천 |
|---|
| 2026.09.21 | ₩29,741 | ₩29,768 | ₩29,741 | ₩29,768 | +0.09% | 400 |
|---|
| 2026.09.18 | ₩29,352 | ₩29,352 | ₩29,299 | ₩29,339 | -0.05% | 1.3천 |
|---|
| 2026.09.17 | ₩29,312 | ₩29,339 | ₩29,299 | ₩29,339 | +0.09% | 1천 |
|---|
| 2026.09.16 | ₩29,232 | ₩29,245 | ₩29,084 | ₩29,084 | -0.50% | 2.8천 |
|---|
| 2026.09.15 | ₩29,098 | ₩29,151 | ₩29,084 | ₩29,098 | 0.00% | 3.5천 |
|---|
| 2026.09.14 | ₩29,218 | ₩29,245 | ₩29,138 | ₩29,138 | -0.28% | 2.4천 |
|---|
| 2026.09.11 | ₩29,553 | ₩29,553 | ₩29,460 | ₩29,460 | -0.32% | 1.4천 |
|---|
| 2026.09.10 | ₩29,366 | ₩29,366 | ₩29,312 | ₩29,312 | -0.18% | 1.1천 |
|---|
| 2026.09.09 | ₩29,580 | ₩29,607 | ₩29,553 | ₩29,553 | -0.09% | 7천 |
|---|
| 2026.09.08 | ₩29,674 | ₩29,701 | ₩29,634 | ₩29,634 | -0.14% | 9.2천 |
|---|
| 2026.09.04 | ₩29,594 | ₩29,634 | ₩29,580 | ₩29,594 | 0.00% | 3.7천 |
|---|
| 2026.09.03 | ₩29,379 | ₩29,419 | ₩29,325 | ₩29,419 | +0.14% | 200 |
|---|
| 2026.09.02 | ₩29,339 | ₩29,339 | ₩29,339 | ₩29,339 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,352 | ₩29,366 | ₩29,205 | ₩29,245 | -0.37% | 6.4천 |
|---|
| 2026.08.31 | ₩29,272 | ₩29,299 | ₩29,272 | ₩29,299 | +0.09% | 1.1만 |
|---|
| 2026.08.28 | ₩29,285 | ₩29,285 | ₩29,272 | ₩29,272 | -0.05% | 4.6천 |
|---|
| 2026.08.27 | ₩29,258 | ₩29,325 | ₩29,258 | ₩29,325 | +0.23% | 700 |
|---|
| 2026.08.26 | ₩29,232 | ₩29,232 | ₩29,218 | ₩29,232 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩29,151 | ₩29,205 | ₩29,138 | ₩29,205 | +0.18% | 2.5천 |
|---|
| 2026.08.24 | ₩28,977 | ₩28,977 | ₩28,977 | ₩28,977 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩29,165 | ₩29,165 | ₩29,124 | ₩29,151 | -0.05% | 9.8천 |
|---|
| 2026.08.20 | ₩28,990 | ₩29,057 | ₩28,990 | ₩29,017 | +0.09% | 8.7천 |
|---|
| 2026.08.19 | ₩28,923 | ₩28,950 | ₩28,870 | ₩28,937 | +0.05% | 1.1만 |
|---|
| 2026.08.18 | ₩28,923 | ₩28,937 | ₩28,749 | ₩28,749 | -0.60% | 2.2만 |
|---|
| 2026.08.17 | ₩29,218 | ₩29,232 | ₩29,124 | ₩29,124 | -0.32% | 9.6천 |
|---|
| 2026.08.14 | ₩29,084 | ₩29,084 | ₩28,977 | ₩28,990 | -0.32% | 1.2만 |
|---|
| 2026.08.13 | ₩28,963 | ₩28,963 | ₩28,963 | ₩28,963 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,963 | ₩28,963 | ₩28,896 | ₩28,896 | -0.23% | 500 |
|---|
| 2026.08.11 | ₩28,762 | ₩28,762 | ₩28,709 | ₩28,709 | -0.19% | 100 |
|---|
| 2026.08.10 | ₩28,628 | ₩28,695 | ₩28,628 | ₩28,655 | +0.09% | 200 |
|---|
| 2026.08.07 | ₩28,695 | ₩28,695 | ₩28,695 | ₩28,695 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,534 | ₩28,534 | ₩28,508 | ₩28,508 | -0.09% | 300 |
|---|
| 2026.08.05 | ₩28,575 | ₩28,682 | ₩28,575 | ₩28,655 | +0.28% | 6.6천 |
|---|
| 2026.08.04 | ₩28,628 | ₩28,628 | ₩28,628 | ₩28,628 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩28,266 | ₩28,266 | ₩28,266 | ₩28,266 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,333 | ₩28,333 | ₩28,199 | ₩28,199 | -0.47% | 200 |
|---|
| 2026.07.30 | ₩28,065 | ₩28,065 | ₩28,065 | ₩28,065 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,569 | ₩27,783 | ₩27,435 | ₩27,448 | -0.44% | 6.2천 |
|---|
| 2026.07.28 | ₩27,743 | ₩27,837 | ₩27,743 | ₩27,797 | +0.19% | 3.1천 |
|---|
| 2026.07.27 | ₩27,904 | ₩27,985 | ₩27,891 | ₩27,985 | +0.29% | 2.1천 |
|---|
| 2026.07.24 | ₩27,958 | ₩28,065 | ₩27,877 | ₩27,918 | -0.14% | 3.5천 |
|---|
| 2026.07.23 | ₩28,105 | ₩28,172 | ₩28,105 | ₩28,145 | +0.14% | 1.3천 |
|---|
| 2026.07.22 | ₩28,266 | ₩28,266 | ₩28,226 | ₩28,226 | -0.14% | 14.1만 |
|---|
| 2026.07.21 | ₩28,239 | ₩28,293 | ₩28,159 | ₩28,266 | +0.09% | 3만 |
|---|
| 2026.07.20 | ₩27,877 | ₩27,971 | ₩27,864 | ₩27,864 | -0.05% | 4.2천 |
|---|
| 2026.07.17 | ₩27,596 | ₩27,824 | ₩27,596 | ₩27,783 | +0.68% | 1.8만 |
|---|
| 2026.07.16 | ₩28,052 | ₩28,052 | ₩27,944 | ₩27,985 | -0.24% | 2.2만 |
|---|
| 2026.07.15 | ₩28,306 | ₩28,333 | ₩28,119 | ₩28,280 | -0.09% | 1만 |
|---|
| 2026.07.14 | ₩28,226 | ₩28,226 | ₩28,226 | ₩28,226 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,105 | ₩28,119 | ₩27,971 | ₩27,971 | -0.48% | 1.5만 |
|---|
| 2026.07.10 | ₩28,333 | ₩28,508 | ₩28,333 | ₩28,467 | +0.47% | 9.4천 |
|---|
| 2026.07.09 | ₩28,427 | ₩28,454 | ₩28,400 | ₩28,400 | -0.09% | 5.8천 |
|---|
| 2026.07.08 | ₩28,065 | ₩28,306 | ₩28,065 | ₩28,306 | +0.86% | 200 |
|---|
| 2026.07.07 | ₩28,199 | ₩28,213 | ₩28,172 | ₩28,172 | -0.10% | 1.4천 |
|---|
| 2026.07.06 | ₩28,561 | ₩28,588 | ₩28,467 | ₩28,561 | 0.00% | 6.4만 |
|---|
| 2026.07.02 | ₩28,400 | ₩28,400 | ₩28,052 | ₩28,119 | -0.99% | 2.2천 |
|---|
| 2026.07.01 | ₩28,454 | ₩28,454 | ₩28,306 | ₩28,333 | -0.42% | 2천 |
|---|
| 2026.06.30 | ₩28,628 | ₩28,695 | ₩28,628 | ₩28,695 | +0.23% | 1천 |
|---|
| 2026.06.29 | ₩28,481 | ₩28,508 | ₩28,266 | ₩28,494 | +0.05% | 1.5만 |
|---|
| 2026.06.26 | ₩28,440 | ₩28,440 | ₩28,440 | ₩28,440 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩28,749 | ₩28,749 | ₩28,454 | ₩28,454 | -1.03% | 800 |
|---|
| 2026.06.24 | ₩28,280 | ₩28,280 | ₩28,280 | ₩28,280 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩28,494 | ₩28,508 | ₩28,306 | ₩28,333 | -0.56% | 2.8만 |
|---|
| 2026.06.22 | ₩29,151 | ₩29,178 | ₩29,084 | ₩29,084 | -0.23% | 6.3만 |
|---|
| 2026.06.18 | ₩29,071 | ₩29,071 | ₩29,030 | ₩29,030 | -0.14% | 600 |
|---|
| 2026.06.17 | ₩28,789 | ₩28,789 | ₩28,789 | ₩28,789 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩28,829 | ₩28,829 | ₩28,829 | ₩28,829 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩29,030 | ₩29,030 | ₩28,950 | ₩28,950 | -0.28% | 400 |
|---|
| 2026.06.12 | ₩28,668 | ₩28,695 | ₩28,668 | ₩28,695 | +0.09% | 200 |
|---|
| 2026.06.11 | ₩28,414 | ₩28,615 | ₩28,414 | ₩28,615 | +0.71% | 2천 |
|---|
| 2026.06.10 | ₩28,400 | ₩28,400 | ₩28,213 | ₩28,213 | -0.66% | 2.5천 |
|---|
| 2026.06.09 | ₩28,481 | ₩28,521 | ₩28,347 | ₩28,347 | -0.47% | 500 |
|---|
| 2026.06.08 | ₩28,548 | ₩28,548 | ₩28,347 | ₩28,347 | -0.70% | 600 |
|---|
| 2026.06.05 | ₩28,213 | ₩28,253 | ₩28,213 | ₩28,253 | +0.14% | 500 |
|---|
| 2026.06.04 | ₩28,816 | ₩28,843 | ₩28,789 | ₩28,829 | +0.05% | 1.1천 |
|---|
| 2026.06.03 | ₩28,870 | ₩28,870 | ₩28,870 | ₩28,870 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩28,923 | ₩28,923 | ₩28,923 | ₩28,923 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩28,923 | ₩28,923 | ₩28,923 | ₩28,923 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩28,816 | ₩28,843 | ₩28,803 | ₩28,803 | -0.05% | 900 |
|---|
| 2026.05.28 | ₩28,816 | ₩28,816 | ₩28,789 | ₩28,789 | -0.09% | 400 |
|---|
| 2026.05.27 | ₩28,803 | ₩28,803 | ₩28,789 | ₩28,803 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩28,762 | ₩28,762 | ₩28,762 | ₩28,762 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩28,548 | ₩28,548 | ₩28,548 | ₩28,548 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩28,575 | ₩28,588 | ₩28,575 | ₩28,588 | +0.05% | 1.1천 |
|---|
| 2026.05.20 | ₩28,494 | ₩28,534 | ₩28,494 | ₩28,534 | +0.14% | 1.3천 |
|---|
| 2026.05.19 | ₩28,347 | ₩28,347 | ₩28,347 | ₩28,347 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩28,575 | ₩28,575 | ₩28,467 | ₩28,467 | -0.38% | 500 |
|---|
| 2026.05.15 | ₩28,467 | ₩28,467 | ₩28,467 | ₩28,467 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩28,803 | ₩28,803 | ₩28,749 | ₩28,803 | 0.00% | 1.3천 |
|---|
| 2026.05.13 | ₩28,762 | ₩28,762 | ₩28,762 | ₩28,762 | 0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩28,615 | ₩28,615 | ₩28,615 | ₩28,615 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩28,923 | ₩28,923 | ₩28,870 | ₩28,870 | -0.19% | 300 |
|---|
| 2026.05.08 | ₩28,923 | ₩28,923 | ₩28,923 | ₩28,923 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩28,829 | ₩28,829 | ₩28,789 | ₩28,789 | -0.14% | 800 |
|---|
| 2026.05.06 | ₩28,856 | ₩28,883 | ₩28,843 | ₩28,870 | +0.05% | 5.5천 |
|---|
| 2026.05.05 | ₩28,628 | ₩28,642 | ₩28,588 | ₩28,588 | -0.14% | 8.2천 |
|---|
| 2026.05.04 | ₩28,400 | ₩28,400 | ₩28,400 | ₩28,400 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩28,387 | ₩28,427 | ₩28,387 | ₩28,427 | +0.14% | 100 |
|---|
| 2026.04.30 | ₩28,213 | ₩28,400 | ₩28,213 | ₩28,400 | +0.67% | 200 |
|---|
| 2026.04.29 | ₩28,253 | ₩28,253 | ₩28,159 | ₩28,159 | -0.33% | 4.4천 |
|---|
| 2026.04.28 | ₩28,253 | ₩28,253 | ₩28,253 | ₩28,253 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩28,347 | ₩28,347 | ₩28,347 | ₩28,347 | 0.00% | 500 |
|---|
| 2026.04.24 | ₩28,306 | ₩28,333 | ₩28,306 | ₩28,333 | +0.09% | 4천 |
|---|
| 2026.04.23 | ₩28,078 | ₩28,078 | ₩28,078 | ₩28,078 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,253 | ₩28,253 | ₩28,253 | ₩28,253 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩28,078 | ₩28,078 | ₩28,078 | ₩28,078 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩28,266 | ₩28,266 | ₩28,239 | ₩28,239 | -0.09% | 1.3천 |
|---|
| 2026.04.17 | ₩28,320 | ₩28,320 | ₩28,320 | ₩28,320 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩28,038 | ₩28,132 | ₩28,038 | ₩28,119 | +0.29% | 1.3천 |
|---|
| 2026.04.15 | ₩28,052 | ₩28,092 | ₩28,052 | ₩28,092 | +0.14% | 1.3천 |
|---|
| 2026.04.14 | ₩28,092 | ₩28,105 | ₩28,092 | ₩28,105 | +0.05% | 4.2천 |
|---|
| 2026.04.13 | ₩27,850 | ₩27,891 | ₩27,850 | ₩27,891 | +0.14% | 1.3천 |
|---|
| 2026.04.10 | ₩27,730 | ₩27,730 | ₩27,730 | ₩27,730 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩27,703 | ₩27,703 | ₩27,703 | ₩27,703 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩22,178 | ₩27,623 | ₩20,864 | ₩27,623 | +24.55% | 100 |
|---|