시장 데이터를 불러오는 중
전체 종목
FT Vest Buffered Allocation Growth ETF 과거 주가
FT Vest Buffered Allocation Growth ETF · BUFG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Buffered Allocation Growth ETF · BUFG · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,404 | ₩40,645 | ₩40,350 | ₩40,605 | +0.50% | 9.9만 |
| 2026.09.28–2026.10.02 | ₩40,296 | ₩40,404 | ₩39,934 | ₩40,323 | +0.07% | 17.7만 |
| 2026.09.21–2026.09.25 | ₩40,243 | ₩40,457 | ₩40,055 | ₩40,363 | +0.30% | 9.9만 |
| 2026.09.14–2026.09.18 | ₩39,988 | ₩40,229 | ₩39,704 | ₩40,068 | +0.20% | 10.7만 |
| 2026.09.08–2026.09.11 | ₩39,841 | ₩40,220 | ₩39,841 | ₩40,095 | +0.64% | 6.5만 |
| 2026.08.31–2026.09.04 | ₩40,176 | ₩40,376 | ₩39,894 | ₩40,203 | +0.07% | 18.3만 |
| 2026.08.24–2026.08.28 | ₩39,800 | ₩40,310 | ₩39,800 | ₩40,203 | +1.01% | 10만 |
| 2026.08.17–2026.08.21 | ₩40,350 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,350 |
| ₩39,827 |
| ₩40,082 |
| -0.66% |
| 10.4만 |
| 2026.08.10–2026.08.14 | ₩39,934 | ₩40,323 | ₩39,934 | ₩40,256 | +0.81% | 21만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,371 | ₩40,323 | ₩39,371 | ₩40,123 | +1.91% | 38.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,250 | ₩39,519 | ₩38,942 | ₩39,519 | +0.68% | 16.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,358 | ₩39,505 | ₩39,049 | ₩39,130 | -0.58% | 14.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,425 | ₩39,653 | ₩39,103 | ₩39,318 | -0.27% | 19.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,385 | ₩39,639 | ₩39,116 | ₩39,572 | +0.48% | 13.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,862 | ₩39,452 | ₩38,862 | ₩39,257 | +1.02% | 19.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,505 | ₩39,505 | ₩38,728 | ₩38,835 | -1.70% | 18.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,197 | ₩39,425 | ₩39,049 | ₩39,297 | +0.26% | 14.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,029 | ₩39,143 | ₩38,540 | ₩39,033 | +0.01% | 21.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,559 | ₩39,559 | ₩38,903 | ₩38,903 | -1.66% | 51.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,063 | ₩39,425 | ₩39,049 | ₩39,291 | +0.58% | 11.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,848 | ₩39,094 | ₩38,674 | ₩39,009 | +0.41% | 14.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,808 | ₩39,023 | ₩38,674 | ₩38,795 | -0.03% | 12만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,513 | ₩38,821 | ₩38,332 | ₩38,801 | +0.75% | 15.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,218 | ₩38,567 | ₩38,048 | ₩38,408 | +0.50% | 14.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,084 | ₩38,231 | ₩37,869 | ₩38,178 | +0.25% | 9.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,944 | ₩38,191 | ₩36,944 | ₩38,124 | +3.19% | 18.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,126 | ₩37,212 | ₩36,099 | ₩37,109 | +2.72% | 19.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,509 | ₩36,354 | ₩35,195 | ₩36,287 | +2.19% | 18.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,327 | ₩36,448 | ₩35,321 | ₩35,348 | -2.69% | 35.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,555 | ₩36,783 | ₩35,831 | ₩35,898 | -1.80% | 10.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,341 | ₩37,065 | ₩36,300 | ₩36,315 | -0.07% | 9.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,998 | ₩37,387 | ₩36,595 | ₩36,703 | -0.80% | 18.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,199 | ₩37,480 | ₩36,917 | ₩37,132 | -0.18% | 24.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,877 | ₩37,266 | ₩36,802 | ₩37,252 | +1.02% | 24.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,283 | ₩37,507 | ₩36,944 | ₩36,998 | -0.77% | 17.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,078 | ₩37,413 | ₩36,776 | ₩37,239 | +0.43% | 17.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,279 | ₩37,427 | ₩37,035 | ₩37,226 | -0.14% | 36.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,917 | ₩37,266 | ₩36,796 | ₩37,192 | +0.74% | 18.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,145 | ₩37,366 | ₩37,065 | ₩37,286 | +0.38% | 12.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,105 | ₩37,346 | ₩37,065 | ₩37,279 | +0.47% | 19만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,092 | ₩37,145 | ₩36,902 | ₩36,998 | -0.25% | 14.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,024 | ₩37,197 | ₩36,931 | ₩37,153 | +0.35% | 7.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,917 | ₩36,917 | ₩36,512 | ₩36,890 | -0.07% | 17.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,770 | ₩36,944 | ₩36,689 | ₩36,743 | -0.07% | 12.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,515 | ₩36,864 | ₩36,515 | ₩36,770 | +0.70% | 24.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,046 | ₩36,664 | ₩36,046 | ₩36,664 | +1.72% | 15.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,126 | ₩36,394 | ₩35,616 | ₩35,858 | -0.74% | 13.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,475 | ₩36,582 | ₩36,072 | ₩36,274 | -0.55% | 17.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,515 | ₩36,542 | ₩35,976 | ₩36,217 | -0.82% | 24만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,542 | ₩36,676 | ₩36,373 | ₩36,421 | -0.33% | 14.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,059 | ₩36,475 | ₩36,039 | ₩36,408 | +0.97% | 13.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,915 | ₩36,193 | ₩35,724 | ₩36,020 | +0.29% | 10.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,206 | ₩36,261 | ₩35,661 | ₩35,661 | -1.51% | 8.7천 |
|---|