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 | ₩29,561 | ₩29,561 | ₩29,373 | ₩29,373 | -0.63% | 3.3천 |
| 2026.10.08 | ₩29,266 | ₩29,266 | ₩29,119 | ₩29,159 | -0.37% | 1.7천 |
| 2026.10.07 | ₩26,787 | ₩29,534 | ₩26,787 | ₩29,507 | +10.16% | 2.6만 |
| 2026.10.06 | ₩29,695 | ₩29,789 | ₩29,695 | ₩29,762 | +0.23% | 900 |
| 2026.10.05 | ₩29,762 | ₩29,829 | ₩29,668 | ₩29,762 | 0.00% | 9.5천 |
| 2026.10.02 | ₩29,534 | ₩29,534 | ₩29,387 | ₩29,413 | -0.41% | 1.2만 |
| 2026.10.01 | ₩29,212 | ₩29,333 | ₩29,186 | ₩29,333 | +0.41% | 6.3천 |
| 2026.09.30 | ₩29,346 | ₩29,346 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,293 |
| -0.18% |
| 300 |
| 2026.09.29 | ₩29,387 | ₩29,454 | ₩29,387 | ₩29,454 | +0.23% | 800 |
|---|
| 2026.09.28 | ₩29,293 | ₩29,373 | ₩29,239 | ₩29,360 | +0.23% | 2.8천 |
|---|
| 2026.09.25 | ₩29,480 | ₩29,601 | ₩29,480 | ₩29,534 | +0.18% | 2.8만 |
|---|
| 2026.09.24 | ₩29,454 | ₩29,454 | ₩29,387 | ₩29,387 | -0.23% | 500 |
|---|
| 2026.09.23 | ₩29,963 | ₩29,963 | ₩29,494 | ₩29,507 | -1.52% | 1.9만 |
|---|
| 2026.09.22 | ₩29,829 | ₩29,829 | ₩29,762 | ₩29,815 | -0.04% | 1.5천 |
|---|
| 2026.09.21 | ₩29,722 | ₩29,748 | ₩29,722 | ₩29,748 | +0.09% | 400 |
|---|
| 2026.09.18 | ₩29,333 | ₩29,333 | ₩29,279 | ₩29,320 | -0.05% | 1.3천 |
|---|
| 2026.09.17 | ₩29,293 | ₩29,320 | ₩29,279 | ₩29,320 | +0.09% | 1천 |
|---|
| 2026.09.16 | ₩29,212 | ₩29,226 | ₩29,065 | ₩29,065 | -0.50% | 2.8천 |
|---|
| 2026.09.15 | ₩29,078 | ₩29,132 | ₩29,065 | ₩29,078 | 0.00% | 3.5천 |
|---|
| 2026.09.14 | ₩29,199 | ₩29,226 | ₩29,119 | ₩29,119 | -0.28% | 2.4천 |
|---|
| 2026.09.11 | ₩29,534 | ₩29,534 | ₩29,440 | ₩29,440 | -0.32% | 1.4천 |
|---|
| 2026.09.10 | ₩29,346 | ₩29,346 | ₩29,293 | ₩29,293 | -0.18% | 1.1천 |
|---|
| 2026.09.09 | ₩29,561 | ₩29,588 | ₩29,534 | ₩29,534 | -0.09% | 7천 |
|---|
| 2026.09.08 | ₩29,655 | ₩29,681 | ₩29,614 | ₩29,614 | -0.14% | 9.2천 |
|---|
| 2026.09.04 | ₩29,574 | ₩29,614 | ₩29,561 | ₩29,574 | 0.00% | 3.7천 |
|---|
| 2026.09.03 | ₩29,360 | ₩29,400 | ₩29,306 | ₩29,400 | +0.14% | 200 |
|---|
| 2026.09.02 | ₩29,320 | ₩29,320 | ₩29,320 | ₩29,320 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩29,333 | ₩29,346 | ₩29,186 | ₩29,226 | -0.37% | 6.4천 |
|---|
| 2026.08.31 | ₩29,253 | ₩29,279 | ₩29,253 | ₩29,279 | +0.09% | 1.1만 |
|---|
| 2026.08.28 | ₩29,266 | ₩29,266 | ₩29,253 | ₩29,253 | -0.05% | 4.6천 |
|---|
| 2026.08.27 | ₩29,239 | ₩29,306 | ₩29,239 | ₩29,306 | +0.23% | 700 |
|---|
| 2026.08.26 | ₩29,212 | ₩29,212 | ₩29,199 | ₩29,212 | 0.00% | 900 |
|---|
| 2026.08.25 | ₩29,132 | ₩29,186 | ₩29,119 | ₩29,186 | +0.18% | 2.5천 |
|---|
| 2026.08.24 | ₩28,958 | ₩28,958 | ₩28,958 | ₩28,958 | 0.00% | 200 |
|---|
| 2026.08.21 | ₩29,145 | ₩29,145 | ₩29,105 | ₩29,132 | -0.05% | 9.8천 |
|---|
| 2026.08.20 | ₩28,971 | ₩29,038 | ₩28,971 | ₩28,998 | +0.09% | 8.7천 |
|---|
| 2026.08.19 | ₩28,904 | ₩28,931 | ₩28,851 | ₩28,918 | +0.05% | 1.1만 |
|---|
| 2026.08.18 | ₩28,904 | ₩28,918 | ₩28,730 | ₩28,730 | -0.60% | 2.2만 |
|---|
| 2026.08.17 | ₩29,199 | ₩29,212 | ₩29,105 | ₩29,105 | -0.32% | 9.6천 |
|---|
| 2026.08.14 | ₩29,065 | ₩29,065 | ₩28,958 | ₩28,971 | -0.32% | 1.2만 |
|---|
| 2026.08.13 | ₩28,944 | ₩28,944 | ₩28,944 | ₩28,944 | 0.00% | 100 |
|---|
| 2026.08.12 | ₩28,944 | ₩28,944 | ₩28,877 | ₩28,877 | -0.23% | 500 |
|---|
| 2026.08.11 | ₩28,743 | ₩28,743 | ₩28,690 | ₩28,690 | -0.19% | 100 |
|---|
| 2026.08.10 | ₩28,609 | ₩28,676 | ₩28,609 | ₩28,636 | +0.09% | 200 |
|---|
| 2026.08.07 | ₩28,676 | ₩28,676 | ₩28,676 | ₩28,676 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,516 | ₩28,516 | ₩28,489 | ₩28,489 | -0.09% | 300 |
|---|
| 2026.08.05 | ₩28,556 | ₩28,663 | ₩28,556 | ₩28,636 | +0.28% | 6.6천 |
|---|
| 2026.08.04 | ₩28,609 | ₩28,609 | ₩28,609 | ₩28,609 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩28,248 | ₩28,248 | ₩28,248 | ₩28,248 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,315 | ₩28,315 | ₩28,181 | ₩28,181 | -0.47% | 200 |
|---|
| 2026.07.30 | ₩28,047 | ₩28,047 | ₩28,047 | ₩28,047 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩27,551 | ₩27,765 | ₩27,417 | ₩27,430 | -0.44% | 6.2천 |
|---|
| 2026.07.28 | ₩27,725 | ₩27,819 | ₩27,725 | ₩27,779 | +0.19% | 3.1천 |
|---|
| 2026.07.27 | ₩27,886 | ₩27,966 | ₩27,872 | ₩27,966 | +0.29% | 2.1천 |
|---|
| 2026.07.24 | ₩27,939 | ₩28,047 | ₩27,859 | ₩27,899 | -0.14% | 3.5천 |
|---|
| 2026.07.23 | ₩28,087 | ₩28,154 | ₩28,087 | ₩28,127 | +0.14% | 1.3천 |
|---|
| 2026.07.22 | ₩28,248 | ₩28,248 | ₩28,207 | ₩28,207 | -0.14% | 14.1만 |
|---|
| 2026.07.21 | ₩28,221 | ₩28,274 | ₩28,140 | ₩28,248 | +0.09% | 3만 |
|---|
| 2026.07.20 | ₩27,859 | ₩27,953 | ₩27,846 | ₩27,846 | -0.05% | 4.2천 |
|---|
| 2026.07.17 | ₩27,578 | ₩27,805 | ₩27,578 | ₩27,765 | +0.68% | 1.8만 |
|---|
| 2026.07.16 | ₩28,033 | ₩28,033 | ₩27,926 | ₩27,966 | -0.24% | 2.2만 |
|---|
| 2026.07.15 | ₩28,288 | ₩28,315 | ₩28,100 | ₩28,261 | -0.09% | 1만 |
|---|
| 2026.07.14 | ₩28,207 | ₩28,207 | ₩28,207 | ₩28,207 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,087 | ₩28,100 | ₩27,953 | ₩27,953 | -0.48% | 1.5만 |
|---|
| 2026.07.10 | ₩28,315 | ₩28,489 | ₩28,315 | ₩28,449 | +0.47% | 9.4천 |
|---|
| 2026.07.09 | ₩28,408 | ₩28,435 | ₩28,382 | ₩28,382 | -0.09% | 5.8천 |
|---|
| 2026.07.08 | ₩28,047 | ₩28,288 | ₩28,047 | ₩28,288 | +0.86% | 200 |
|---|
| 2026.07.07 | ₩28,181 | ₩28,194 | ₩28,154 | ₩28,154 | -0.10% | 1.4천 |
|---|
| 2026.07.06 | ₩28,542 | ₩28,569 | ₩28,449 | ₩28,542 | 0.00% | 6.4만 |
|---|
| 2026.07.02 | ₩28,382 | ₩28,382 | ₩28,033 | ₩28,100 | -0.99% | 2.2천 |
|---|
| 2026.07.01 | ₩28,435 | ₩28,435 | ₩28,288 | ₩28,315 | -0.42% | 2천 |
|---|
| 2026.06.30 | ₩28,609 | ₩28,676 | ₩28,609 | ₩28,676 | +0.23% | 1천 |
|---|
| 2026.06.29 | ₩28,462 | ₩28,489 | ₩28,248 | ₩28,475 | +0.05% | 1.5만 |
|---|
| 2026.06.26 | ₩28,422 | ₩28,422 | ₩28,422 | ₩28,422 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩28,730 | ₩28,730 | ₩28,435 | ₩28,435 | -1.03% | 800 |
|---|
| 2026.06.24 | ₩28,261 | ₩28,261 | ₩28,261 | ₩28,261 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩28,475 | ₩28,489 | ₩28,288 | ₩28,315 | -0.56% | 2.8만 |
|---|
| 2026.06.22 | ₩29,132 | ₩29,159 | ₩29,065 | ₩29,065 | -0.23% | 6.3만 |
|---|
| 2026.06.18 | ₩29,052 | ₩29,052 | ₩29,011 | ₩29,011 | -0.14% | 600 |
|---|
| 2026.06.17 | ₩28,770 | ₩28,770 | ₩28,770 | ₩28,770 | 0.00% | 100 |
|---|
| 2026.06.16 | ₩28,810 | ₩28,810 | ₩28,810 | ₩28,810 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩29,011 | ₩29,011 | ₩28,931 | ₩28,931 | -0.28% | 400 |
|---|
| 2026.06.12 | ₩28,650 | ₩28,676 | ₩28,650 | ₩28,676 | +0.09% | 200 |
|---|
| 2026.06.11 | ₩28,395 | ₩28,596 | ₩28,395 | ₩28,596 | +0.71% | 2천 |
|---|
| 2026.06.10 | ₩28,382 | ₩28,382 | ₩28,194 | ₩28,194 | -0.66% | 2.5천 |
|---|
| 2026.06.09 | ₩28,462 | ₩28,502 | ₩28,328 | ₩28,328 | -0.47% | 500 |
|---|
| 2026.06.08 | ₩28,529 | ₩28,529 | ₩28,328 | ₩28,328 | -0.70% | 600 |
|---|
| 2026.06.05 | ₩28,194 | ₩28,234 | ₩28,194 | ₩28,234 | +0.14% | 500 |
|---|
| 2026.06.04 | ₩28,797 | ₩28,824 | ₩28,770 | ₩28,810 | +0.05% | 1.1천 |
|---|
| 2026.06.03 | ₩28,851 | ₩28,851 | ₩28,851 | ₩28,851 | 0.00% | 300 |
|---|
| 2026.06.02 | ₩28,904 | ₩28,904 | ₩28,904 | ₩28,904 | 0.00% | 500 |
|---|
| 2026.06.01 | ₩28,904 | ₩28,904 | ₩28,904 | ₩28,904 | 0.00% | 200 |
|---|
| 2026.05.29 | ₩28,797 | ₩28,824 | ₩28,784 | ₩28,784 | -0.05% | 900 |
|---|
| 2026.05.28 | ₩28,797 | ₩28,797 | ₩28,770 | ₩28,770 | -0.09% | 400 |
|---|
| 2026.05.27 | ₩28,784 | ₩28,784 | ₩28,770 | ₩28,784 | 0.00% | 600 |
|---|
| 2026.05.26 | ₩28,743 | ₩28,743 | ₩28,743 | ₩28,743 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩28,529 | ₩28,529 | ₩28,529 | ₩28,529 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩28,556 | ₩28,569 | ₩28,556 | ₩28,569 | +0.05% | 1.1천 |
|---|
| 2026.05.20 | ₩28,475 | ₩28,516 | ₩28,475 | ₩28,516 | +0.14% | 1.3천 |
|---|
| 2026.05.19 | ₩28,328 | ₩28,328 | ₩28,328 | ₩28,328 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩28,556 | ₩28,556 | ₩28,449 | ₩28,449 | -0.38% | 500 |
|---|
| 2026.05.15 | ₩28,449 | ₩28,449 | ₩28,449 | ₩28,449 | 0.00% | 200 |
|---|
| 2026.05.14 | ₩28,784 | ₩28,784 | ₩28,730 | ₩28,784 | 0.00% | 1.3천 |
|---|
| 2026.05.13 | ₩28,743 | ₩28,743 | ₩28,743 | ₩28,743 | 0.00% | 2.1천 |
|---|
| 2026.05.12 | ₩28,596 | ₩28,596 | ₩28,596 | ₩28,596 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩28,904 | ₩28,904 | ₩28,851 | ₩28,851 | -0.19% | 300 |
|---|
| 2026.05.08 | ₩28,904 | ₩28,904 | ₩28,904 | ₩28,904 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩28,810 | ₩28,810 | ₩28,770 | ₩28,770 | -0.14% | 800 |
|---|
| 2026.05.06 | ₩28,837 | ₩28,864 | ₩28,824 | ₩28,851 | +0.05% | 5.5천 |
|---|
| 2026.05.05 | ₩28,609 | ₩28,623 | ₩28,569 | ₩28,569 | -0.14% | 8.2천 |
|---|
| 2026.05.04 | ₩28,382 | ₩28,382 | ₩28,382 | ₩28,382 | 0.00% | 0 |
|---|
| 2026.05.01 | ₩28,368 | ₩28,408 | ₩28,368 | ₩28,408 | +0.14% | 100 |
|---|
| 2026.04.30 | ₩28,194 | ₩28,382 | ₩28,194 | ₩28,382 | +0.67% | 200 |
|---|
| 2026.04.29 | ₩28,234 | ₩28,234 | ₩28,140 | ₩28,140 | -0.33% | 4.4천 |
|---|
| 2026.04.28 | ₩28,234 | ₩28,234 | ₩28,234 | ₩28,234 | 0.00% | 200 |
|---|
| 2026.04.27 | ₩28,328 | ₩28,328 | ₩28,328 | ₩28,328 | 0.00% | 500 |
|---|
| 2026.04.24 | ₩28,288 | ₩28,315 | ₩28,288 | ₩28,315 | +0.09% | 4천 |
|---|
| 2026.04.23 | ₩28,060 | ₩28,060 | ₩28,060 | ₩28,060 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩28,234 | ₩28,234 | ₩28,234 | ₩28,234 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩28,060 | ₩28,060 | ₩28,060 | ₩28,060 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩28,248 | ₩28,248 | ₩28,221 | ₩28,221 | -0.09% | 1.3천 |
|---|
| 2026.04.17 | ₩28,301 | ₩28,301 | ₩28,301 | ₩28,301 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩28,020 | ₩28,114 | ₩28,020 | ₩28,100 | +0.29% | 1.3천 |
|---|
| 2026.04.15 | ₩28,033 | ₩28,073 | ₩28,033 | ₩28,073 | +0.14% | 1.3천 |
|---|
| 2026.04.14 | ₩28,073 | ₩28,087 | ₩28,073 | ₩28,087 | +0.05% | 4.2천 |
|---|
| 2026.04.13 | ₩27,832 | ₩27,872 | ₩27,832 | ₩27,872 | +0.14% | 1.3천 |
|---|
| 2026.04.10 | ₩27,712 | ₩27,712 | ₩27,712 | ₩27,712 | 0.00% | 100 |
|---|
| 2026.04.09 | ₩27,685 | ₩27,685 | ₩27,685 | ₩27,685 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩22,164 | ₩27,604 | ₩20,851 | ₩27,604 | +24.55% | 100 |
|---|