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 | ₩40,379 | ₩40,621 | ₩40,326 | ₩40,580 | +0.50% | 9.9만 |
| 2026.09.28–2026.10.02 | ₩40,272 | ₩40,379 | ₩39,910 | ₩40,299 | +0.07% | 17.7만 |
| 2026.09.21–2026.09.25 | ₩40,219 | ₩40,433 | ₩40,031 | ₩40,339 | +0.30% | 9.9만 |
| 2026.09.14–2026.09.18 | ₩39,964 | ₩40,205 | ₩39,680 | ₩40,044 | +0.20% | 10.7만 |
| 2026.09.08–2026.09.11 | ₩39,816 | ₩40,196 | ₩39,816 | ₩40,071 | +0.64% | 6.5만 |
| 2026.08.31–2026.09.04 | ₩40,151 | ₩40,351 | ₩39,870 | ₩40,178 | +0.07% | 18.3만 |
| 2026.08.24–2026.08.28 | ₩39,776 | ₩40,286 | ₩39,776 | ₩40,178 | +1.01% | 10만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,326 |
| ₩39,803 |
| ₩40,058 |
| -0.66% |
| 10.4만 |
| 2026.08.10–2026.08.14 | ₩39,910 | ₩40,299 | ₩39,910 | ₩40,232 | +0.81% | 21만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,347 | ₩40,299 | ₩39,347 | ₩40,099 | +1.91% | 38.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,227 | ₩39,495 | ₩38,919 | ₩39,495 | +0.68% | 16.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,334 | ₩39,481 | ₩39,026 | ₩39,106 | -0.58% | 14.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,401 | ₩39,629 | ₩39,079 | ₩39,294 | -0.27% | 19.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,361 | ₩39,615 | ₩39,093 | ₩39,548 | +0.48% | 13.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,838 | ₩39,428 | ₩38,838 | ₩39,233 | +1.02% | 19.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,481 | ₩39,481 | ₩38,704 | ₩38,811 | -1.70% | 18.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,173 | ₩39,401 | ₩39,026 | ₩39,274 | +0.26% | 14.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,006 | ₩39,120 | ₩38,516 | ₩39,010 | +0.01% | 21.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,535 | ₩39,535 | ₩38,880 | ₩38,880 | -1.66% | 51.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,039 | ₩39,401 | ₩39,026 | ₩39,267 | +0.58% | 11.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,825 | ₩39,070 | ₩38,651 | ₩38,986 | +0.41% | 14.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,785 | ₩38,999 | ₩38,651 | ₩38,771 | -0.03% | 12만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,490 | ₩38,798 | ₩38,309 | ₩38,778 | +0.75% | 15.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,195 | ₩38,543 | ₩38,025 | ₩38,385 | +0.50% | 14.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,061 | ₩38,208 | ₩37,846 | ₩38,155 | +0.25% | 9.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,922 | ₩38,168 | ₩36,922 | ₩38,101 | +3.19% | 18.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,104 | ₩37,190 | ₩36,077 | ₩37,087 | +2.72% | 19.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,488 | ₩36,332 | ₩35,174 | ₩36,265 | +2.19% | 18.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,305 | ₩36,426 | ₩35,300 | ₩35,327 | -2.69% | 35.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,533 | ₩36,761 | ₩35,809 | ₩35,876 | -1.80% | 10.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,319 | ₩37,042 | ₩36,278 | ₩36,293 | -0.07% | 9.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,975 | ₩37,364 | ₩36,573 | ₩36,680 | -0.80% | 18.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,176 | ₩37,458 | ₩36,895 | ₩37,109 | -0.18% | 24.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,855 | ₩37,243 | ₩36,780 | ₩37,230 | +1.02% | 24.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,261 | ₩37,485 | ₩36,922 | ₩36,975 | -0.77% | 17.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,056 | ₩37,391 | ₩36,754 | ₩37,217 | +0.43% | 17.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,257 | ₩37,404 | ₩37,013 | ₩37,203 | -0.14% | 36.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,895 | ₩37,243 | ₩36,774 | ₩37,170 | +0.74% | 18.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,123 | ₩37,344 | ₩37,042 | ₩37,263 | +0.38% | 12.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,083 | ₩37,324 | ₩37,042 | ₩37,257 | +0.47% | 19만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,069 | ₩37,123 | ₩36,880 | ₩36,975 | -0.25% | 14.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,002 | ₩37,175 | ₩36,908 | ₩37,131 | +0.35% | 7.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,895 | ₩36,895 | ₩36,490 | ₩36,868 | -0.07% | 17.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,747 | ₩36,922 | ₩36,667 | ₩36,721 | -0.07% | 12.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,493 | ₩36,841 | ₩36,493 | ₩36,747 | +0.70% | 24.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,024 | ₩36,642 | ₩36,024 | ₩36,642 | +1.72% | 15.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,104 | ₩36,372 | ₩35,595 | ₩35,836 | -0.74% | 13.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,453 | ₩36,560 | ₩36,051 | ₩36,252 | -0.55% | 17.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,493 | ₩36,520 | ₩35,954 | ₩36,195 | -0.82% | 24만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,520 | ₩36,654 | ₩36,351 | ₩36,399 | -0.33% | 14.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,037 | ₩36,453 | ₩36,017 | ₩36,386 | +0.97% | 13.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,894 | ₩36,171 | ₩35,702 | ₩35,998 | +0.29% | 10.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,185 | ₩36,240 | ₩35,639 | ₩35,639 | -1.51% | 8.7천 |
|---|