시장 데이터를 불러오는 중
전체 종목
FT Vest Laddered Max Buffer ETF 과거 주가
FT Vest Laddered Max Buffer ETF · BUFH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Laddered Max Buffer ETF · BUFH · 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 | ₩29,162 | ₩29,242 | ₩28,343 | ₩29,209 | +0.16% | 6.1만 |
| 2026.09.28–2026.10.02 | ₩29,135 | ₩29,175 | ₩27,512 | ₩29,128 | -0.02% | 4.9만 |
| 2026.09.21–2026.09.25 | ₩29,121 | ₩29,121 | ₩29,068 | ₩29,108 | -0.05% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩29,001 | ₩29,068 | ₩28,960 | ₩29,034 | +0.12% | 26.9만 |
| 2026.09.08–2026.09.11 | ₩29,068 | ₩29,081 | ₩28,974 | ₩29,001 | -0.23% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩29,041 | ₩29,095 | ₩28,960 | ₩29,061 | +0.07% | 13.3만 |
| 2026.08.24–2026.08.28 | ₩28,987 | ₩29,054 | ₩28,960 | ₩29,027 | +0.14% | 4.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,054 |
| ₩26,667 |
| ₩28,947 |
| -0.37% |
| 5.2만 |
| 2026.08.10–2026.08.14 | ₩28,974 | ₩29,108 | ₩28,920 | ₩28,960 | -0.05% | 4.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,880 | ₩28,974 | ₩28,866 | ₩28,954 | +0.26% | 33.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,732 | ₩28,828 | ₩28,692 | ₩28,828 | +0.33% | 2.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,759 | ₩29,125 | ₩28,679 | ₩28,734 | -0.09% | 12.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,719 | ₩28,907 | ₩28,719 | ₩28,752 | +0.12% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,732 | ₩28,826 | ₩28,692 | ₩28,779 | +0.16% | 3.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,625 | ₩28,719 | ₩28,625 | ₩28,706 | +0.28% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,679 | ₩28,692 | ₩28,598 | ₩28,632 | -0.16% | 3.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,692 | ₩28,732 | ₩28,632 | ₩28,685 | -0.02% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,625 | ₩28,651 | ₩28,518 | ₩28,618 | -0.02% | 2.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,665 | ₩28,706 | ₩28,558 | ₩28,592 | -0.26% | 7.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,625 | ₩28,692 | ₩28,585 | ₩28,659 | +0.12% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,558 | ₩28,638 | ₩28,518 | ₩28,612 | +0.19% | 5.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,585 | ₩28,585 | ₩28,464 | ₩28,551 | -0.12% | 3.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,471 | ₩28,585 | ₩28,437 | ₩28,538 | +0.24% | 4만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,410 | ₩29,443 | ₩28,357 | ₩28,468 | +0.20% | 2.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,397 | ₩28,424 | ₩28,263 | ₩28,410 | +0.05% | 9.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,196 | ₩28,410 | ₩28,169 | ₩28,370 | +0.62% | 5.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,048 | ₩28,236 | ₩27,928 | ₩28,203 | +0.55% | 4.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,860 | ₩28,031 | ₩27,740 | ₩28,031 | +0.61% | 5.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,968 | ₩28,035 | ₩27,740 | ₩27,820 | -0.53% | 3.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,021 | ₩28,088 | ₩27,874 | ₩27,879 | -0.51% | 2.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,968 | ₩28,263 | ₩27,860 | ₩27,954 | -0.05% | 9만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,072 | ₩28,141 | ₩28,012 | ₩28,012 | -0.22% | 4.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,075 | ₩28,169 | ₩28,051 | ₩28,095 | +0.07% | 3.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,048 | ₩28,129 | ₩27,995 | ₩28,102 | +0.19% | 4.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,115 | ₩28,209 | ₩28,008 | ₩28,008 | -0.38% | 46.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,062 | ₩28,317 | ₩27,941 | ₩28,082 | +0.07% | 6.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,048 | ₩28,142 | ₩27,995 | ₩28,062 | +0.05% | 6.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,954 | ₩28,062 | ₩27,928 | ₩28,035 | +0.29% | 45.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,035 | ₩28,263 | ₩27,968 | ₩28,075 | +0.14% | 35.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,995 | ₩28,102 | ₩27,928 | ₩28,035 | +0.14% | 65.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,988 | ₩28,062 | ₩27,914 | ₩27,968 | -0.07% | 63.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩28,008 | ₩28,062 | ₩27,937 | ₩27,995 | -0.05% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,894 | ₩27,968 | ₩27,834 | ₩27,909 | +0.05% | 7.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,826 | ₩27,966 | ₩27,826 | ₩27,914 | +0.32% | 8.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,847 | ₩27,914 | ₩27,753 | ₩27,867 | +0.07% | 4.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,726 | ₩27,834 | ₩27,720 | ₩27,816 | +0.32% | 8.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩27,716 | ₩27,767 | ₩27,526 | ₩27,592 | -0.45% | 3.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,673 | ₩27,793 | ₩27,619 | ₩27,699 | +0.10% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,767 | ₩27,767 | ₩27,606 | ₩27,686 | -0.29% | 2.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,686 | ₩27,807 | ₩27,579 | ₩27,720 | +0.12% | 21.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,673 | ₩27,780 | ₩27,592 | ₩27,710 | +0.14% | 9.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩27,552 | ₩27,673 | ₩27,539 | ₩27,626 | +0.27% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,699 | ₩27,699 | ₩27,539 | ₩27,545 | -0.56% | 2.3천 |
|---|