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 | ₩40,414 | ₩40,655 | ₩40,360 | ₩40,615 | +0.50% | 9.9만 |
| 2026.09.28–2026.10.02 | ₩40,307 | ₩40,414 | ₩39,945 | ₩40,333 | +0.07% | 17.7만 |
| 2026.09.21–2026.09.25 | ₩40,253 | ₩40,468 | ₩40,065 | ₩40,374 | +0.30% | 9.9만 |
| 2026.09.14–2026.09.18 | ₩39,998 | ₩40,240 | ₩39,714 | ₩40,079 | +0.20% | 10.7만 |
| 2026.09.08–2026.09.11 | ₩39,851 | ₩40,230 | ₩39,851 | ₩40,105 | +0.64% | 6.5만 |
| 2026.08.31–2026.09.04 | ₩40,186 | ₩40,386 | ₩39,904 | ₩40,213 | +0.07% | 18.3만 |
| 2026.08.24–2026.08.28 | ₩39,810 | ₩40,320 | ₩39,810 | ₩40,213 | +1.01% | 10만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩40,360 |
| ₩39,837 |
| ₩40,092 |
| -0.66% |
| 10.4만 |
| 2026.08.10–2026.08.14 | ₩39,945 | ₩40,333 | ₩39,945 | ₩40,266 | +0.81% | 21만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,381 | ₩40,333 | ₩39,381 | ₩40,134 | +1.91% | 38.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,260 | ₩39,529 | ₩38,952 | ₩39,529 | +0.68% | 16.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,368 | ₩39,515 | ₩39,059 | ₩39,140 | -0.58% | 14.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,435 | ₩39,663 | ₩39,113 | ₩39,328 | -0.27% | 19.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,395 | ₩39,649 | ₩39,126 | ₩39,582 | +0.48% | 13.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩38,871 | ₩39,462 | ₩38,871 | ₩39,267 | +1.02% | 19.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩39,515 | ₩39,515 | ₩38,737 | ₩38,845 | -1.70% | 18.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩39,207 | ₩39,435 | ₩39,059 | ₩39,307 | +0.26% | 14.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,039 | ₩39,153 | ₩38,550 | ₩39,043 | +0.01% | 21.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,569 | ₩39,569 | ₩38,913 | ₩38,913 | -1.66% | 51.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,073 | ₩39,435 | ₩39,059 | ₩39,301 | +0.58% | 11.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩38,858 | ₩39,104 | ₩38,684 | ₩39,019 | +0.41% | 14.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,818 | ₩39,032 | ₩38,684 | ₩38,804 | -0.03% | 12만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,523 | ₩38,831 | ₩38,342 | ₩38,811 | +0.75% | 15.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,228 | ₩38,576 | ₩38,057 | ₩38,418 | +0.50% | 14.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,093 | ₩38,241 | ₩37,879 | ₩38,187 | +0.25% | 9.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,953 | ₩38,201 | ₩36,953 | ₩38,134 | +3.19% | 18.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩36,135 | ₩37,222 | ₩36,108 | ₩37,118 | +2.72% | 19.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,518 | ₩36,363 | ₩35,204 | ₩36,296 | +2.19% | 18.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,336 | ₩36,457 | ₩35,330 | ₩35,357 | -2.69% | 35.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,564 | ₩36,792 | ₩35,840 | ₩35,907 | -1.80% | 10.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,350 | ₩37,074 | ₩36,310 | ₩36,324 | -0.07% | 9.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,007 | ₩37,396 | ₩36,605 | ₩36,712 | -0.80% | 18.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,208 | ₩37,490 | ₩36,927 | ₩37,141 | -0.18% | 24.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,886 | ₩37,275 | ₩36,811 | ₩37,262 | +1.02% | 24.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩37,293 | ₩37,517 | ₩36,953 | ₩37,007 | -0.77% | 17.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩37,087 | ₩37,423 | ₩36,786 | ₩37,248 | +0.43% | 17.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,289 | ₩37,436 | ₩37,045 | ₩37,235 | -0.14% | 36.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩36,927 | ₩37,275 | ₩36,806 | ₩37,202 | +0.74% | 18.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩37,155 | ₩37,376 | ₩37,074 | ₩37,295 | +0.38% | 12.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩37,114 | ₩37,356 | ₩37,074 | ₩37,289 | +0.47% | 19만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,101 | ₩37,155 | ₩36,912 | ₩37,007 | -0.25% | 14.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩37,034 | ₩37,207 | ₩36,940 | ₩37,163 | +0.35% | 7.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,927 | ₩36,927 | ₩36,521 | ₩36,900 | -0.07% | 17.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,779 | ₩36,953 | ₩36,699 | ₩36,752 | -0.07% | 12.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,524 | ₩36,873 | ₩36,524 | ₩36,779 | +0.70% | 24.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩36,055 | ₩36,673 | ₩36,055 | ₩36,673 | +1.72% | 15.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩36,135 | ₩36,403 | ₩35,625 | ₩35,867 | -0.74% | 13.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,484 | ₩36,591 | ₩36,082 | ₩36,283 | -0.55% | 17.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,524 | ₩36,551 | ₩35,985 | ₩36,226 | -0.82% | 24만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,551 | ₩36,685 | ₩36,382 | ₩36,430 | -0.33% | 14.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,068 | ₩36,484 | ₩36,048 | ₩36,417 | +0.97% | 13.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,925 | ₩36,202 | ₩35,733 | ₩36,029 | +0.29% | 10.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,216 | ₩36,271 | ₩35,670 | ₩35,670 | -1.51% | 8.7천 |
|---|