시장 데이터를 불러오는 중
전체 종목
FT Vest Laddered Nasdaq Buffer ETF 과거 주가
FT Vest Laddered Nasdaq Buffer ETF · BUFQ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Laddered Nasdaq Buffer ETF · BUFQ · 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 | ₩54,766 | ₩55,114 | ₩54,524 | ₩54,873 | +0.20% | 141.6만 |
| 2026.09.28–2026.10.02 | ₩54,162 | ₩54,792 | ₩54,015 | ₩54,658 | +0.92% | 169만 |
| 2026.09.21–2026.09.25 | ₩53,907 | ₩54,558 | ₩53,907 | ₩54,457 | +1.02% | 92.2만 |
| 2026.09.14–2026.09.18 | ₩53,197 | ₩53,666 | ₩52,882 | ₩53,666 | +0.88% | 88.8만 |
| 2026.09.08–2026.09.11 | ₩53,545 | ₩54,122 | ₩52,969 | ₩53,371 | -0.33% | 60.3만 |
| 2026.08.31–2026.09.04 | ₩53,291 | ₩53,519 | ₩52,861 | ₩53,438 | +0.28% | 73.1만 |
| 2026.08.24–2026.08.28 | ₩52,969 | ₩53,438 | ₩52,620 | ₩53,223 | +0.48% | 62.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,519 |
| ₩52,687 |
| ₩52,982 |
| -1.00% |
| 58.1만 |
| 2026.08.10–2026.08.14 | ₩52,768 | ₩53,545 | ₩52,768 | ₩53,384 | +1.17% | 77.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩51,829 | ₩53,063 | ₩51,708 | ₩53,009 | +2.28% | 86.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩51,789 | ₩51,896 | ₩50,568 | ₩51,708 | -0.16% | 62.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,003 | ₩52,620 | ₩51,279 | ₩51,373 | -1.21% | 67.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,545 | ₩53,545 | ₩51,373 | ₩51,722 | -3.41% | 59.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩52,392 | ₩52,633 | ₩51,655 | ₩52,633 | +0.46% | 75.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩52,030 | ₩55,181 | ₩51,701 | ₩51,976 | -0.10% | 64.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩52,942 | ₩52,942 | ₩51,547 | ₩51,735 | -2.28% | 74.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩52,674 | ₩52,727 | ₩52,271 | ₩52,633 | -0.08% | 49.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩52,238 | ₩52,364 | ₩51,507 | ₩52,218 | -0.04% | 92.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩50,622 | ₩53,223 | ₩50,622 | ₩51,963 | +2.65% | 104.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩52,553 | ₩52,660 | ₩52,345 | ₩52,660 | +0.20% | 54.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩51,936 | ₩52,419 | ₩51,789 | ₩52,285 | +0.67% | 60.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩52,110 | ₩52,178 | ₩51,722 | ₩51,976 | -0.26% | 105.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩51,400 | ₩52,084 | ₩51,132 | ₩52,030 | +1.23% | 115.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩51,024 | ₩51,386 | ₩50,633 | ₩51,292 | +0.53% | 65만 |
|---|
| 2026.04.20–2026.04.24 | ₩50,528 | ₩50,971 | ₩50,220 | ₩50,930 | +0.80% | 81.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩48,919 | ₩50,501 | ₩48,836 | ₩50,461 | +3.15% | 111.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩47,739 | ₩49,120 | ₩47,263 | ₩48,999 | +2.64% | 92.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩46,653 | ₩47,786 | ₩45,943 | ₩47,645 | +2.13% | 175.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩47,658 | ₩48,047 | ₩46,317 | ₩46,371 | -2.70% | 83.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩47,846 | ₩48,222 | ₩47,162 | ₩47,296 | -1.15% | 82만 |
|---|
| 2026.03.09–2026.03.13 | ₩47,632 | ₩48,383 | ₩47,404 | ₩47,685 | +0.11% | 86.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩47,645 | ₩48,383 | ₩47,404 | ₩47,793 | +0.31% | 80.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩47,927 | ₩49,308 | ₩47,685 | ₩48,128 | +0.42% | 62.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩47,752 | ₩48,155 | ₩47,437 | ₩48,088 | +0.70% | 65.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩48,047 | ₩48,436 | ₩47,531 | ₩47,779 | -0.56% | 100.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,208 | ₩48,718 | ₩47,386 | ₩48,242 | +0.07% | 101.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,503 | ₩48,879 | ₩48,155 | ₩48,423 | -0.17% | 78.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩48,020 | ₩48,557 | ₩47,485 | ₩48,396 | +0.78% | 92.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩48,383 | ₩48,557 | ₩47,974 | ₩48,356 | -0.06% | 60.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩48,302 | ₩48,517 | ₩48,061 | ₩48,490 | +0.39% | 82.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩48,101 | ₩48,403 | ₩47,873 | ₩48,020 | -0.17% | 35.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩48,222 | ₩48,691 | ₩48,007 | ₩48,316 | +0.19% | 57.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩47,886 | ₩48,020 | ₩47,223 | ₩47,994 | +0.22% | 81.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩47,953 | ₩48,054 | ₩47,526 | ₩47,699 | -0.53% | 50.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩47,498 | ₩47,987 | ₩47,410 | ₩47,900 | +0.85% | 52.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩46,606 | ₩48,597 | ₩46,586 | ₩47,618 | +2.17% | 57.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩46,760 | ₩47,255 | ₩45,929 | ₩46,384 | -0.80% | 80만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,337 | ₩47,575 | ₩46,492 | ₩46,921 | -0.88% | 71.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,699 | ₩47,793 | ₩46,519 | ₩46,907 | -1.66% | 56.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,538 | ₩47,806 | ₩47,283 | ₩47,457 | -0.17% | 130.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩46,961 | ₩47,350 | ₩46,639 | ₩47,310 | +0.74% | 47.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,666 | ₩46,881 | ₩46,264 | ₩46,773 | +0.23% | 82.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,934 | ₩47,848 | ₩46,170 | ₩46,210 | -1.54% | 9만 |
|---|