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 | ₩31,867 | ₩31,961 | ₩31,478 | ₩31,666 | -0.63% | 19만 |
| 2026.09.28–2026.10.02 | ₩32,015 | ₩32,068 | ₩31,559 | ₩31,787 | -0.71% | 23.4만 |
| 2026.09.21–2026.09.25 | ₩32,189 | ₩32,270 | ₩31,787 | ₩32,075 | -0.35% | 15.1만 |
| 2026.09.14–2026.09.18 | ₩32,189 | ₩32,189 | ₩31,852 | ₩31,999 | -0.59% | 8.9만 |
| 2026.09.08–2026.09.11 | ₩32,202 | ₩32,350 | ₩31,934 | ₩32,150 | -0.16% | 9.9만 |
| 2026.08.31–2026.09.04 | ₩32,323 | ₩32,377 | ₩32,042 | ₩32,304 | -0.06% | 16.9만 |
| 2026.08.24–2026.08.28 | ₩32,109 | ₩32,323 | ₩32,109 | ₩32,196 | +0.27% | 10.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,310 |
| ₩32,015 |
| ₩32,243 |
| -0.21% |
| 16.9만 |
| 2026.08.10–2026.08.14 | ₩32,135 | ₩32,270 | ₩32,042 | ₩32,216 | +0.25% | 48.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,827 | ₩32,149 | ₩31,760 | ₩32,129 | +0.95% | 23.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,572 | ₩31,854 | ₩31,371 | ₩31,720 | +0.47% | 32.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,492 | ₩31,599 | ₩31,237 | ₩31,418 | -0.23% | 35.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,492 | ₩31,585 | ₩31,277 | ₩31,425 | -0.21% | 13.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,579 | ₩31,679 | ₩31,170 | ₩31,559 | -0.06% | 11만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,284 | ₩31,639 | ₩31,223 | ₩31,492 | +0.66% | 16만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,425 | ₩31,505 | ₩31,103 | ₩31,211 | -0.68% | 46.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,532 | ₩31,559 | ₩31,398 | ₩31,497 | -0.11% | 15.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,210 | ₩31,357 | ₩30,915 | ₩31,331 | +0.39% | 25.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,156 | ₩31,331 | ₩30,982 | ₩31,033 | -0.40% | 16.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,250 | ₩31,317 | ₩31,183 | ₩31,270 | +0.06% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,989 | ₩31,197 | ₩30,888 | ₩31,116 | +0.41% | 5.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,022 | ₩31,103 | ₩30,808 | ₩30,821 | -0.65% | 12.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,834 | ₩31,197 | ₩30,633 | ₩31,096 | +0.85% | 12.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,821 | ₩30,955 | ₩30,526 | ₩30,873 | +0.17% | 75만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,975 | ₩32,015 | ₩30,680 | ₩30,761 | -0.69% | 13.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,741 | ₩31,116 | ₩30,720 | ₩31,022 | +0.92% | 8.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,164 | ₩30,821 | ₩29,989 | ₩30,758 | +1.97% | 40.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,681 | ₩30,325 | ₩29,429 | ₩30,110 | +1.45% | 9.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,735 | ₩30,016 | ₩29,413 | ₩29,461 | -0.92% | 14.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,110 | ₩30,298 | ₩29,372 | ₩29,440 | -2.23% | 9.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,829 | ₩30,417 | ₩29,721 | ₩29,842 | +0.04% | 10.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,687 | ₩30,727 | ₩29,989 | ₩30,110 | -1.88% | 14만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,808 | ₩30,875 | ₩30,673 | ₩30,834 | +0.09% | 74.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,633 | ₩30,808 | ₩30,593 | ₩30,761 | +0.42% | 5.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,767 | ₩30,821 | ₩30,633 | ₩30,714 | -0.17% | 16.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,452 | ₩30,620 | ₩30,325 | ₩30,606 | +0.51% | 22.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,419 | ₩30,566 | ₩30,365 | ₩30,378 | -0.13% | 34.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,124 | ₩30,365 | ₩30,030 | ₩30,365 | +0.80% | 12.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,224 | ₩30,338 | ₩30,137 | ₩30,298 | +0.24% | 16.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,922 | ₩30,217 | ₩29,922 | ₩30,204 | +0.94% | 9.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,802 | ₩29,989 | ₩29,752 | ₩29,976 | +0.59% | 5.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,701 | ₩29,862 | ₩29,694 | ₩29,842 | +0.47% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,641 | ₩29,748 | ₩29,547 | ₩29,701 | +0.20% | 11만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,480 | ₩29,685 | ₩29,413 | ₩29,641 | +0.55% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,372 | ₩29,574 | ₩29,309 | ₩29,477 | +0.36% | 8.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,997 | ₩29,386 | ₩28,963 | ₩29,367 | +1.28% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,202 | ₩29,279 | ₩28,770 | ₩28,990 | -0.73% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,292 | ₩29,520 | ₩29,238 | ₩29,339 | +0.16% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,265 | ₩29,265 | ₩29,077 | ₩29,191 | -0.25% | 12.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,366 | ₩29,480 | ₩29,118 | ₩29,212 | -0.53% | 9.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,359 | ₩29,363 | ₩29,191 | ₩29,265 | -0.32% | 5.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,984 | ₩29,265 | ₩28,957 | ₩29,264 | +0.97% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,144 | ₩29,144 | ₩28,930 | ₩28,943 | -0.69% | 6.3천 |
|---|