시장 데이터를 불러오는 중
전체 종목
FT Vest Laddered International Moderate Buffer ETF 과거 주가
FT Vest Laddered International Moderate Buffer ETF · BUFY · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Laddered International Moderate Buffer ETF · BUFY · 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 | ₩31,866 | ₩31,960 | ₩31,477 | ₩31,665 | -0.63% | 19만 |
| 2026.09.28–2026.10.02 | ₩32,014 | ₩32,067 | ₩31,558 | ₩31,786 | -0.71% | 23.4만 |
| 2026.09.21–2026.09.25 | ₩32,188 | ₩32,269 | ₩31,786 | ₩32,074 | -0.35% | 15.1만 |
| 2026.09.14–2026.09.18 | ₩32,188 | ₩32,188 | ₩31,851 | ₩31,998 | -0.59% | 8.9만 |
| 2026.09.08–2026.09.11 | ₩32,201 | ₩32,349 | ₩31,933 | ₩32,149 | -0.16% | 9.9만 |
| 2026.08.31–2026.09.04 | ₩32,322 | ₩32,376 | ₩32,041 | ₩32,303 | -0.06% | 16.9만 |
| 2026.08.24–2026.08.28 | ₩32,108 | ₩32,322 | ₩32,108 | ₩32,195 | +0.27% | 10.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,309 |
| ₩32,014 |
| ₩32,242 |
| -0.21% |
| 16.9만 |
| 2026.08.10–2026.08.14 | ₩32,134 | ₩32,269 | ₩32,041 | ₩32,215 | +0.25% | 48.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,826 | ₩32,148 | ₩31,759 | ₩32,128 | +0.95% | 23.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,571 | ₩31,853 | ₩31,370 | ₩31,719 | +0.47% | 32.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,491 | ₩31,598 | ₩31,236 | ₩31,417 | -0.23% | 35.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,491 | ₩31,585 | ₩31,276 | ₩31,424 | -0.21% | 13.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,578 | ₩31,678 | ₩31,169 | ₩31,558 | -0.06% | 11만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,283 | ₩31,638 | ₩31,222 | ₩31,491 | +0.66% | 16만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,424 | ₩31,504 | ₩31,102 | ₩31,210 | -0.68% | 46.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,531 | ₩31,558 | ₩31,397 | ₩31,496 | -0.11% | 15.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,209 | ₩31,357 | ₩30,914 | ₩31,330 | +0.39% | 25.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,155 | ₩31,330 | ₩30,981 | ₩31,032 | -0.40% | 16.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,249 | ₩31,316 | ₩31,182 | ₩31,269 | +0.06% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,988 | ₩31,196 | ₩30,887 | ₩31,115 | +0.41% | 5.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,021 | ₩31,102 | ₩30,807 | ₩30,820 | -0.65% | 12.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,833 | ₩31,196 | ₩30,632 | ₩31,095 | +0.85% | 12.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,820 | ₩30,954 | ₩30,525 | ₩30,872 | +0.17% | 75만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,974 | ₩32,014 | ₩30,679 | ₩30,760 | -0.69% | 13.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,740 | ₩31,115 | ₩30,719 | ₩31,021 | +0.92% | 8.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,163 | ₩30,820 | ₩29,989 | ₩30,757 | +1.97% | 40.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,680 | ₩30,324 | ₩29,428 | ₩30,109 | +1.45% | 9.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,734 | ₩30,015 | ₩29,412 | ₩29,460 | -0.92% | 14.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,109 | ₩30,297 | ₩29,372 | ₩29,439 | -2.23% | 9.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,828 | ₩30,416 | ₩29,720 | ₩29,841 | +0.04% | 10.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,686 | ₩30,726 | ₩29,989 | ₩30,109 | -1.88% | 14만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,807 | ₩30,874 | ₩30,673 | ₩30,833 | +0.09% | 74.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,632 | ₩30,807 | ₩30,592 | ₩30,760 | +0.42% | 5.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,766 | ₩30,820 | ₩30,632 | ₩30,713 | -0.17% | 16.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,451 | ₩30,619 | ₩30,324 | ₩30,605 | +0.51% | 22.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,418 | ₩30,565 | ₩30,364 | ₩30,377 | -0.13% | 34.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,123 | ₩30,364 | ₩30,029 | ₩30,364 | +0.80% | 12.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,223 | ₩30,337 | ₩30,136 | ₩30,297 | +0.24% | 16.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,922 | ₩30,217 | ₩29,922 | ₩30,203 | +0.94% | 9.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,801 | ₩29,989 | ₩29,751 | ₩29,975 | +0.59% | 5.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,700 | ₩29,861 | ₩29,694 | ₩29,841 | +0.47% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,640 | ₩29,747 | ₩29,546 | ₩29,700 | +0.20% | 11만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,479 | ₩29,684 | ₩29,412 | ₩29,640 | +0.55% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,372 | ₩29,573 | ₩29,309 | ₩29,476 | +0.36% | 8.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,996 | ₩29,385 | ₩28,963 | ₩29,366 | +1.28% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,201 | ₩29,278 | ₩28,769 | ₩28,989 | -0.73% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,291 | ₩29,519 | ₩29,238 | ₩29,338 | +0.16% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,264 | ₩29,264 | ₩29,077 | ₩29,191 | -0.25% | 12.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,365 | ₩29,479 | ₩29,117 | ₩29,211 | -0.53% | 9.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,358 | ₩29,362 | ₩29,191 | ₩29,264 | -0.32% | 5.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,983 | ₩29,264 | ₩28,956 | ₩29,263 | +0.97% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,144 | ₩29,144 | ₩28,929 | ₩28,942 | -0.69% | 6.3천 |
|---|