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 | ₩29,582 | ₩29,582 | ₩29,394 | ₩29,394 | -0.63% | 3.3천 |
| 2026.10.08 | ₩29,287 | ₩29,287 | ₩29,139 | ₩29,180 | -0.37% | 1.7천 |
| 2026.10.07 | ₩26,806 | ₩29,555 | ₩26,806 | ₩29,528 | +10.16% | 2.6만 |
| 2026.10.06 | ₩29,716 | ₩29,810 | ₩29,716 | ₩29,783 | +0.23% | 900 |
| 2026.10.05 | ₩29,783 | ₩29,850 | ₩29,689 | ₩29,783 | 0.00% | 9.5천 |
| 2026.10.02 | ₩29,555 | ₩29,555 | ₩29,408 | ₩29,435 | -0.41% | 1.2만 |
| 2026.10.01 | ₩29,233 | ₩29,354 | ₩29,207 | ₩29,354 | +0.41% | 6.3천 |
| 2026.09.30 | ₩29,367 | ₩29,367 | ₩29,314 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,314 |
| -0.18% |
| 300 |
| 2026.09.29 | ₩29,408 | ₩29,475 | ₩29,408 | ₩29,475 | +0.23% | 800 |
|---|
| 2026.09.28 | ₩29,314 | ₩29,394 | ₩29,260 | ₩29,381 | +0.23% | 2.8천 |
|---|
| 2026.09.25 | ₩29,502 | ₩29,622 | ₩29,502 | ₩29,555 | +0.18% | 2.8만 |
|---|
| 2026.09.24 | ₩29,475 | ₩29,475 | ₩29,408 | ₩29,408 | -0.23% | 500 |
|---|
| 2026.09.23 | ₩29,984 | ₩29,984 | ₩29,515 | ₩29,528 | -1.52% | 1.9만 |
|---|
| 2026.09.22 | ₩29,850 | ₩29,850 | ₩29,783 | ₩29,837 | -0.04% | 1.5천 |
|---|
| 2026.09.21 | ₩29,743 | ₩29,770 | ₩29,743 | ₩29,770 | +0.09% | 400 |
|---|
| 2026.09.18 | ₩29,354 | ₩29,354 | ₩29,300 | ₩29,341 | -0.05% | 1.3천 |
|---|
| 2026.09.17 | ₩29,314 | ₩29,341 | ₩29,300 | ₩29,341 | +0.09% | 1천 |
|---|
| 2026.09.16 | ₩29,233 | ₩29,247 | ₩29,086 | ₩29,086 | -0.50% | 2.8천 |
|---|
| 2026.09.15 | ₩29,099 | ₩29,153 | ₩29,086 | ₩29,099 | 0.00% | 3.5천 |
|---|
| 2026.09.14 | ₩29,220 | ₩29,247 | ₩29,139 | ₩29,139 | -0.28% | 2.4천 |
|---|
| 2026.09.11 | ₩29,555 | ₩29,555 | ₩29,461 | ₩29,461 | -0.32% | 1.4천 |
|---|
| 2026.09.10 | ₩29,367 | ₩29,367 | ₩29,314 | ₩29,314 | -0.18% | 1.1천 |
|---|
| 2026.09.09 | ₩29,582 | ₩29,609 | ₩29,555 | ₩29,555 | -0.09% | 7천 |
|---|
| 2026.09.08 | ₩29,676 | ₩29,703 | ₩29,636 | ₩29,636 | -0.14% | 9.2천 |
|---|
| 2026.09.04 | ₩29,595 | ₩29,636 | ₩29,582 | ₩29,595 | 0.00% | 3.7천 |
|---|
| 2026.09.03 | ₩29,381 | ₩29,421 | ₩29,327 | ₩29,421 | +0.14% | 200 |
|---|
| 2026.09.02 | ₩29,341 | ₩29,341 | ₩29,341 | ₩29,341 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,354 | ₩29,367 | ₩29,207 | ₩29,247 | -0.37% | 6.4천 |
|---|
| 2026.08.31 | ₩29,274 | ₩29,300 | ₩29,274 | ₩29,300 | +0.09% | 1.1만 |
|---|
| 2026.08.28 | ₩29,287 | ₩29,287 | ₩29,274 | ₩29,274 | -0.05% | 4.6천 |
|---|
| 2026.08.27 | ₩29,260 | ₩29,327 | ₩29,260 | ₩29,327 | +0.23% | 700 |
|---|
| 2026.08.26 | ₩29,233 | ₩29,233 | ₩29,220 | ₩29,233 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩29,153 | ₩29,207 | ₩29,139 | ₩29,207 | +0.18% | 2.5천 |
|---|
| 2026.08.24 | ₩28,979 | ₩28,979 | ₩28,979 | ₩28,979 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩29,166 | ₩29,166 | ₩29,126 | ₩29,153 | -0.05% | 9.8천 |
|---|
| 2026.08.20 | ₩28,992 | ₩29,059 | ₩28,992 | ₩29,019 | +0.09% | 8.7천 |
|---|
| 2026.08.19 | ₩28,925 | ₩28,952 | ₩28,871 | ₩28,938 | +0.05% | 1.1만 |
|---|
| 2026.08.18 | ₩28,925 | ₩28,938 | ₩28,751 | ₩28,751 | -0.60% | 2.2만 |
|---|
| 2026.08.17 | ₩29,220 | ₩29,233 | ₩29,126 | ₩29,126 | -0.32% | 9.6천 |
|---|
| 2026.08.14 | ₩29,086 | ₩29,086 | ₩28,979 | ₩28,992 | -0.32% | 1.2만 |
|---|
| 2026.08.13 | ₩28,965 | ₩28,965 | ₩28,965 | ₩28,965 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,965 | ₩28,965 | ₩28,898 | ₩28,898 | -0.23% | 500 |
|---|
| 2026.08.11 | ₩28,764 | ₩28,764 | ₩28,710 | ₩28,710 | -0.19% | 100 |
|---|
| 2026.08.10 | ₩28,630 | ₩28,697 | ₩28,630 | ₩28,657 | +0.09% | 200 |
|---|
| 2026.08.07 | ₩28,697 | ₩28,697 | ₩28,697 | ₩28,697 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,536 | ₩28,536 | ₩28,509 | ₩28,509 | -0.09% | 300 |
|---|
| 2026.08.05 | ₩28,576 | ₩28,684 | ₩28,576 | ₩28,657 | +0.28% | 6.6천 |
|---|
| 2026.08.04 | ₩28,630 | ₩28,630 | ₩28,630 | ₩28,630 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩28,268 | ₩28,268 | ₩28,268 | ₩28,268 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,335 | ₩28,335 | ₩28,201 | ₩28,201 | -0.47% | 200 |
|---|
| 2026.07.30 | ₩28,067 | ₩28,067 | ₩28,067 | ₩28,067 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,571 | ₩27,785 | ₩27,436 | ₩27,450 | -0.44% | 6.2천 |
|---|
| 2026.07.28 | ₩27,745 | ₩27,839 | ₩27,745 | ₩27,799 | +0.19% | 3.1천 |
|---|
| 2026.07.27 | ₩27,906 | ₩27,986 | ₩27,892 | ₩27,986 | +0.29% | 2.1천 |
|---|
| 2026.07.24 | ₩27,959 | ₩28,067 | ₩27,879 | ₩27,919 | -0.14% | 3.5천 |
|---|
| 2026.07.23 | ₩28,107 | ₩28,174 | ₩28,107 | ₩28,147 | +0.14% | 1.3천 |
|---|
| 2026.07.22 | ₩28,268 | ₩28,268 | ₩28,228 | ₩28,228 | -0.14% | 14.1만 |
|---|
| 2026.07.21 | ₩28,241 | ₩28,295 | ₩28,161 | ₩28,268 | +0.09% | 3만 |
|---|
| 2026.07.20 | ₩27,879 | ₩27,973 | ₩27,866 | ₩27,866 | -0.05% | 4.2천 |
|---|
| 2026.07.17 | ₩27,597 | ₩27,825 | ₩27,597 | ₩27,785 | +0.68% | 1.8만 |
|---|
| 2026.07.16 | ₩28,053 | ₩28,053 | ₩27,946 | ₩27,986 | -0.24% | 2.2만 |
|---|
| 2026.07.15 | ₩28,308 | ₩28,335 | ₩28,120 | ₩28,281 | -0.09% | 1만 |
|---|
| 2026.07.14 | ₩28,228 | ₩28,228 | ₩28,228 | ₩28,228 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,107 | ₩28,120 | ₩27,973 | ₩27,973 | -0.48% | 1.5만 |
|---|
| 2026.07.10 | ₩28,335 | ₩28,509 | ₩28,335 | ₩28,469 | +0.47% | 9.4천 |
|---|
| 2026.07.09 | ₩28,429 | ₩28,456 | ₩28,402 | ₩28,402 | -0.09% | 5.8천 |
|---|
| 2026.07.08 | ₩28,067 | ₩28,308 | ₩28,067 | ₩28,308 | +0.86% | 200 |
|---|
| 2026.07.07 | ₩28,201 | ₩28,214 | ₩28,174 | ₩28,174 | -0.10% | 1.4천 |
|---|
| 2026.07.06 | ₩28,563 | ₩28,590 | ₩28,469 | ₩28,563 | 0.00% | 6.4만 |
|---|
| 2026.07.02 | ₩28,402 | ₩28,402 | ₩28,053 | ₩28,120 | -0.99% | 2.2천 |
|---|
| 2026.07.01 | ₩28,456 | ₩28,456 | ₩28,308 | ₩28,335 | -0.42% | 2천 |
|---|
| 2026.06.30 | ₩28,630 | ₩28,697 | ₩28,630 | ₩28,697 | +0.23% | 1천 |
|---|
| 2026.06.29 | ₩28,482 | ₩28,509 | ₩28,268 | ₩28,496 | +0.05% | 1.5만 |
|---|
| 2026.06.26 | ₩28,442 | ₩28,442 | ₩28,442 | ₩28,442 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩28,751 | ₩28,751 | ₩28,456 | ₩28,456 | -1.03% | 800 |
|---|
| 2026.06.24 | ₩28,281 | ₩28,281 | ₩28,281 | ₩28,281 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩28,496 | ₩28,509 | ₩28,308 | ₩28,335 | -0.56% | 2.8만 |
|---|
| 2026.06.22 | ₩29,153 | ₩29,180 | ₩29,086 | ₩29,086 | -0.23% | 6.3만 |
|---|
| 2026.06.18 | ₩29,072 | ₩29,072 | ₩29,032 | ₩29,032 | -0.14% | 600 |
|---|
| 2026.06.17 | ₩28,791 | ₩28,791 | ₩28,791 | ₩28,791 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩28,831 | ₩28,831 | ₩28,831 | ₩28,831 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩29,032 | ₩29,032 | ₩28,952 | ₩28,952 | -0.28% | 400 |
|---|
| 2026.06.12 | ₩28,670 | ₩28,697 | ₩28,670 | ₩28,697 | +0.09% | 200 |
|---|
| 2026.06.11 | ₩28,415 | ₩28,617 | ₩28,415 | ₩28,617 | +0.71% | 2천 |
|---|
| 2026.06.10 | ₩28,402 | ₩28,402 | ₩28,214 | ₩28,214 | -0.66% | 2.5천 |
|---|
| 2026.06.09 | ₩28,482 | ₩28,523 | ₩28,348 | ₩28,348 | -0.47% | 500 |
|---|
| 2026.06.08 | ₩28,549 | ₩28,549 | ₩28,348 | ₩28,348 | -0.70% | 600 |
|---|
| 2026.06.05 | ₩28,214 | ₩28,254 | ₩28,214 | ₩28,254 | +0.14% | 500 |
|---|
| 2026.06.04 | ₩28,818 | ₩28,844 | ₩28,791 | ₩28,831 | +0.05% | 1.1천 |
|---|
| 2026.06.03 | ₩28,871 | ₩28,871 | ₩28,871 | ₩28,871 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩28,925 | ₩28,925 | ₩28,925 | ₩28,925 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩28,925 | ₩28,925 | ₩28,925 | ₩28,925 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩28,818 | ₩28,844 | ₩28,804 | ₩28,804 | -0.05% | 900 |
|---|
| 2026.05.28 | ₩28,818 | ₩28,818 | ₩28,791 | ₩28,791 | -0.09% | 400 |
|---|
| 2026.05.27 | ₩28,804 | ₩28,804 | ₩28,791 | ₩28,804 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩28,764 | ₩28,764 | ₩28,764 | ₩28,764 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩28,549 | ₩28,549 | ₩28,549 | ₩28,549 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩28,576 | ₩28,590 | ₩28,576 | ₩28,590 | +0.05% | 1.1천 |
|---|
| 2026.05.20 | ₩28,496 | ₩28,536 | ₩28,496 | ₩28,536 | +0.14% | 1.3천 |
|---|
| 2026.05.19 | ₩28,348 | ₩28,348 | ₩28,348 | ₩28,348 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩28,576 | ₩28,576 | ₩28,469 | ₩28,469 | -0.38% | 500 |
|---|
| 2026.05.15 | ₩28,469 | ₩28,469 | ₩28,469 | ₩28,469 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩28,804 | ₩28,804 | ₩28,751 | ₩28,804 | 0.00% | 1.3천 |
|---|
| 2026.05.13 | ₩28,764 | ₩28,764 | ₩28,764 | ₩28,764 | 0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩28,617 | ₩28,617 | ₩28,617 | ₩28,617 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩28,925 | ₩28,925 | ₩28,871 | ₩28,871 | -0.19% | 300 |
|---|
| 2026.05.08 | ₩28,925 | ₩28,925 | ₩28,925 | ₩28,925 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩28,831 | ₩28,831 | ₩28,791 | ₩28,791 | -0.14% | 800 |
|---|
| 2026.05.06 | ₩28,858 | ₩28,885 | ₩28,844 | ₩28,871 | +0.05% | 5.5천 |
|---|
| 2026.05.05 | ₩28,630 | ₩28,643 | ₩28,590 | ₩28,590 | -0.14% | 8.2천 |
|---|
| 2026.05.04 | ₩28,402 | ₩28,402 | ₩28,402 | ₩28,402 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩28,389 | ₩28,429 | ₩28,389 | ₩28,429 | +0.14% | 100 |
|---|
| 2026.04.30 | ₩28,214 | ₩28,402 | ₩28,214 | ₩28,402 | +0.67% | 200 |
|---|
| 2026.04.29 | ₩28,254 | ₩28,254 | ₩28,161 | ₩28,161 | -0.33% | 4.4천 |
|---|
| 2026.04.28 | ₩28,254 | ₩28,254 | ₩28,254 | ₩28,254 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩28,348 | ₩28,348 | ₩28,348 | ₩28,348 | 0.00% | 500 |
|---|
| 2026.04.24 | ₩28,308 | ₩28,335 | ₩28,308 | ₩28,335 | +0.09% | 4천 |
|---|
| 2026.04.23 | ₩28,080 | ₩28,080 | ₩28,080 | ₩28,080 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,254 | ₩28,254 | ₩28,254 | ₩28,254 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩28,080 | ₩28,080 | ₩28,080 | ₩28,080 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩28,268 | ₩28,268 | ₩28,241 | ₩28,241 | -0.09% | 1.3천 |
|---|
| 2026.04.17 | ₩28,321 | ₩28,321 | ₩28,321 | ₩28,321 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩28,040 | ₩28,134 | ₩28,040 | ₩28,120 | +0.29% | 1.3천 |
|---|
| 2026.04.15 | ₩28,053 | ₩28,094 | ₩28,053 | ₩28,094 | +0.14% | 1.3천 |
|---|
| 2026.04.14 | ₩28,094 | ₩28,107 | ₩28,094 | ₩28,107 | +0.05% | 4.2천 |
|---|
| 2026.04.13 | ₩27,852 | ₩27,892 | ₩27,852 | ₩27,892 | +0.14% | 1.3천 |
|---|
| 2026.04.10 | ₩27,731 | ₩27,731 | ₩27,731 | ₩27,731 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩27,705 | ₩27,705 | ₩27,705 | ₩27,705 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩22,180 | ₩27,624 | ₩20,866 | ₩27,624 | +24.55% | 100 |
|---|