시장 데이터를 불러오는 중
전체 종목
FT Vest Laddered Enhance & Moderate Buffer ETF 과거 주가
FT Vest Laddered Enhance & Moderate Buffer ETF · BUFX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Laddered Enhance & Moderate Buffer ETF · BUFX · 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 | ₩30,483 | ₩30,564 | ₩30,403 | ₩30,537 | +0.18% | 9.2천 |
| 2026.09.28–2026.10.02 | ₩30,443 | ₩30,456 | ₩30,282 | ₩30,423 | -0.07% | 2.4만 |
| 2026.09.21–2026.09.25 | ₩30,363 | ₩30,470 | ₩30,336 | ₩30,409 | +0.15% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩30,175 | ₩30,295 | ₩30,155 | ₩30,281 | +0.35% | 3.7만 |
| 2026.09.08–2026.09.11 | ₩30,255 | ₩30,349 | ₩30,161 | ₩30,275 | +0.07% | 1.3만 |
| 2026.08.31–2026.09.04 | ₩30,188 | ₩30,376 | ₩30,148 | ₩30,322 | +0.44% | 1.6만 |
| 2026.08.24–2026.08.28 | ₩30,121 | ₩30,309 | ₩30,108 | ₩30,255 | +0.45% | 3.6만 |
| 2026.08.17–2026.08.21 | ₩30,195 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,228 |
| ₩30,121 |
| ₩30,188 |
| -0.02% |
| 2.1만 |
| 2026.08.10–2026.08.14 | ₩30,202 | ₩30,255 | ₩30,108 | ₩30,208 | +0.02% | 2.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,007 | ₩30,309 | ₩29,960 | ₩30,148 | +0.47% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,766 | ₩29,933 | ₩29,705 | ₩29,933 | +0.56% | 1.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩29,813 | ₩29,907 | ₩29,679 | ₩29,772 | -0.13% | 3만 |
|---|
| 2026.07.13–2026.07.17 | ₩29,907 | ₩29,920 | ₩29,793 | ₩29,793 | -0.38% | 2.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩29,826 | ₩29,880 | ₩29,759 | ₩29,853 | +0.09% | 2.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩29,679 | ₩29,813 | ₩29,673 | ₩29,731 | +0.18% | 3.5천 |
|---|
| 2026.06.22–2026.06.26 | ₩29,759 | ₩29,759 | ₩29,531 | ₩29,598 | -0.54% | 3.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,712 | ₩29,759 | ₩29,605 | ₩29,685 | -0.09% | 7.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩29,625 | ₩29,638 | ₩29,437 | ₩29,591 | -0.11% | 4.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩29,705 | ₩29,719 | ₩29,531 | ₩29,531 | -0.59% | 8.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩29,638 | ₩29,692 | ₩29,558 | ₩29,658 | +0.07% | 2.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,518 | ₩29,598 | ₩29,444 | ₩29,558 | +0.14% | 9.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩29,444 | ₩29,504 | ₩29,410 | ₩29,457 | +0.05% | 2.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,330 | ₩29,598 | ₩29,236 | ₩29,430 | +0.34% | 1.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,249 | ₩29,357 | ₩29,196 | ₩29,330 | +0.28% | 3.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,142 | ₩29,236 | ₩29,102 | ₩29,202 | +0.21% | 4.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩28,867 | ₩29,209 | ₩28,860 | ₩29,209 | +1.18% | 9.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩28,498 | ₩28,954 | ₩28,431 | ₩28,867 | +1.29% | 1.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩28,002 | ₩28,498 | ₩27,908 | ₩28,433 | +1.54% | 7.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,351 | ₩28,384 | ₩27,953 | ₩27,953 | -1.40% | 2.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩28,431 | ₩28,525 | ₩28,163 | ₩28,163 | -0.94% | 4.6천 |
|---|
| 2026.03.09–2026.03.13 | ₩28,548 | ₩28,559 | ₩28,337 | ₩28,337 | -0.74% | 7.5천 |
|---|
| 2026.03.02–2026.03.06 | ₩28,713 | ₩28,726 | ₩28,472 | ₩28,472 | -0.84% | 7.9천 |
|---|
| 2026.02.23–2026.02.27 | ₩28,638 | ₩28,740 | ₩28,565 | ₩28,653 | +0.05% | 9.7천 |
|---|
| 2026.02.17–2026.02.20 | ₩28,512 | ₩28,666 | ₩28,498 | ₩28,666 | +0.54% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩28,713 | ₩28,740 | ₩28,552 | ₩28,556 | -0.55% | 8.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩28,679 | ₩28,686 | ₩28,445 | ₩28,683 | +0.01% | 4.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,646 | ₩28,686 | ₩28,592 | ₩28,632 | -0.05% | 6.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩28,445 | ₩28,646 | ₩28,445 | ₩28,612 | +0.59% | 7천 |
|---|
| 2026.01.12–2026.01.16 | ₩28,592 | ₩28,632 | ₩28,552 | ₩28,632 | +0.14% | 3.3천 |
|---|
| 2026.01.05–2026.01.09 | ₩28,552 | ₩28,626 | ₩28,539 | ₩28,626 | +0.26% | 7.7천 |
|---|
| 2025.12.29–2026.01.02 | ₩28,505 | ₩28,532 | ₩28,458 | ₩28,521 | +0.06% | 3천 |
|---|
| 2025.12.22–2025.12.26 | ₩28,445 | ₩28,552 | ₩28,431 | ₩28,552 | +0.38% | 7.3천 |
|---|
| 2025.12.15–2025.12.19 | ₩28,351 | ₩28,431 | ₩28,297 | ₩28,431 | +0.28% | 9.5천 |
|---|
| 2025.12.08–2025.12.12 | ₩28,324 | ₩28,418 | ₩28,257 | ₩28,358 | +0.12% | 3.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩28,257 | ₩28,364 | ₩28,230 | ₩28,317 | +0.21% | 1.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,069 | ₩28,270 | ₩28,069 | ₩28,257 | +0.67% | 4.4천 |
|---|
| 2025.11.17–2025.11.21 | ₩28,069 | ₩28,109 | ₩27,821 | ₩27,919 | -0.54% | 7.3천 |
|---|
| 2025.11.10–2025.11.14 | ₩28,092 | ₩28,163 | ₩28,016 | ₩28,042 | -0.18% | 2.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩28,069 | ₩28,123 | ₩27,922 | ₩28,012 | -0.21% | 4.7천 |
|---|
| 2025.10.27–2025.10.31 | ₩28,150 | ₩28,163 | ₩28,069 | ₩28,072 | -0.28% | 7.2천 |
|---|
| 2025.10.20–2025.10.24 | ₩28,016 | ₩28,109 | ₩27,950 | ₩28,076 | +0.22% | 9.3천 |
|---|
| 2025.10.13–2025.10.17 | ₩27,922 | ₩27,935 | ₩27,808 | ₩27,895 | -0.10% | 2.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩27,969 | ₩27,989 | ₩27,769 | ₩27,769 | -0.71% | 8.2천 |
|---|