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 | ₩29,132 | ₩29,212 | ₩28,315 | ₩29,179 | +0.16% | 6.1만 |
| 2026.09.28–2026.10.02 | ₩29,105 | ₩29,145 | ₩27,484 | ₩29,099 | -0.02% | 4.9만 |
| 2026.09.21–2026.09.25 | ₩29,092 | ₩29,092 | ₩29,038 | ₩29,078 | -0.05% | 4.2만 |
| 2026.09.14–2026.09.18 | ₩28,971 | ₩29,038 | ₩28,931 | ₩29,005 | +0.12% | 26.9만 |
| 2026.09.08–2026.09.11 | ₩29,038 | ₩29,052 | ₩28,944 | ₩28,971 | -0.23% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩29,011 | ₩29,065 | ₩28,931 | ₩29,032 | +0.07% | 13.3만 |
| 2026.08.24–2026.08.28 | ₩28,958 | ₩29,025 | ₩28,931 | ₩28,998 | +0.14% | 4.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,025 |
| ₩26,640 |
| ₩28,918 |
| -0.37% |
| 5.2만 |
| 2026.08.10–2026.08.14 | ₩28,944 | ₩29,078 | ₩28,891 | ₩28,931 | -0.05% | 4.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,851 | ₩28,944 | ₩28,837 | ₩28,924 | +0.26% | 33.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,703 | ₩28,798 | ₩28,663 | ₩28,798 | +0.33% | 2.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩28,730 | ₩29,096 | ₩28,650 | ₩28,705 | -0.09% | 12.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,690 | ₩28,877 | ₩28,690 | ₩28,723 | +0.12% | 3.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,703 | ₩28,797 | ₩28,663 | ₩28,750 | +0.16% | 3.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩28,596 | ₩28,690 | ₩28,596 | ₩28,676 | +0.28% | 4.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,650 | ₩28,663 | ₩28,569 | ₩28,603 | -0.16% | 3.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,663 | ₩28,703 | ₩28,603 | ₩28,656 | -0.02% | 2.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩28,596 | ₩28,621 | ₩28,489 | ₩28,589 | -0.02% | 2.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,636 | ₩28,676 | ₩28,529 | ₩28,563 | -0.26% | 7.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,596 | ₩28,663 | ₩28,556 | ₩28,630 | +0.12% | 2.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,529 | ₩28,609 | ₩28,489 | ₩28,583 | +0.19% | 5.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩28,556 | ₩28,556 | ₩28,435 | ₩28,522 | -0.12% | 3.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩28,442 | ₩28,556 | ₩28,408 | ₩28,509 | +0.24% | 4만 |
|---|
| 2026.04.27–2026.05.01 | ₩28,382 | ₩29,413 | ₩28,328 | ₩28,439 | +0.20% | 2.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,368 | ₩28,395 | ₩28,234 | ₩28,382 | +0.05% | 9.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,167 | ₩28,382 | ₩28,140 | ₩28,341 | +0.62% | 5.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,020 | ₩28,207 | ₩27,899 | ₩28,174 | +0.55% | 4.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,832 | ₩28,002 | ₩27,712 | ₩28,002 | +0.61% | 5.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,939 | ₩28,006 | ₩27,712 | ₩27,792 | -0.53% | 3.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,993 | ₩28,060 | ₩27,846 | ₩27,851 | -0.51% | 2.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩27,939 | ₩28,234 | ₩27,832 | ₩27,926 | -0.05% | 9만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,044 | ₩28,112 | ₩27,984 | ₩27,984 | -0.22% | 4.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,047 | ₩28,140 | ₩28,022 | ₩28,067 | +0.07% | 3.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,020 | ₩28,100 | ₩27,966 | ₩28,073 | +0.19% | 4.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,087 | ₩28,181 | ₩27,980 | ₩27,980 | -0.38% | 46.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,033 | ₩28,288 | ₩27,913 | ₩28,053 | +0.07% | 6.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,020 | ₩28,114 | ₩27,966 | ₩28,033 | +0.05% | 6.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩27,926 | ₩28,033 | ₩27,899 | ₩28,006 | +0.29% | 45.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩28,006 | ₩28,234 | ₩27,939 | ₩28,047 | +0.14% | 35.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩27,966 | ₩28,073 | ₩27,899 | ₩28,006 | +0.14% | 65.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,960 | ₩28,033 | ₩27,886 | ₩27,939 | -0.07% | 63.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩27,980 | ₩28,033 | ₩27,909 | ₩27,966 | -0.05% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,866 | ₩27,939 | ₩27,805 | ₩27,880 | +0.05% | 7.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩27,797 | ₩27,938 | ₩27,797 | ₩27,886 | +0.32% | 8.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,819 | ₩27,886 | ₩27,725 | ₩27,839 | +0.07% | 4.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,698 | ₩27,805 | ₩27,692 | ₩27,788 | +0.32% | 8.1천 |
|---|
| 2025.11.17–2025.11.21 | ₩27,687 | ₩27,738 | ₩27,499 | ₩27,564 | -0.45% | 3.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,645 | ₩27,765 | ₩27,591 | ₩27,671 | +0.10% | 1.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩27,738 | ₩27,738 | ₩27,578 | ₩27,658 | -0.29% | 2.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,658 | ₩27,779 | ₩27,551 | ₩27,692 | +0.12% | 21.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩27,645 | ₩27,752 | ₩27,564 | ₩27,682 | +0.14% | 9.1천 |
|---|
| 2025.10.13–2025.10.17 | ₩27,524 | ₩27,645 | ₩27,511 | ₩27,598 | +0.27% | 1.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,671 | ₩27,671 | ₩27,511 | ₩27,517 | -0.56% | 2.3천 |
|---|