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 | ₩31,862 | ₩31,956 | ₩31,473 | ₩31,661 | -0.63% | 19만 |
| 2026.09.28–2026.10.02 | ₩32,009 | ₩32,063 | ₩31,553 | ₩31,781 | -0.71% | 23.4만 |
| 2026.09.21–2026.09.25 | ₩32,184 | ₩32,264 | ₩31,781 | ₩32,070 | -0.35% | 15.1만 |
| 2026.09.14–2026.09.18 | ₩32,184 | ₩32,184 | ₩31,847 | ₩31,993 | -0.59% | 8.9만 |
| 2026.09.08–2026.09.11 | ₩32,197 | ₩32,344 | ₩31,929 | ₩32,145 | -0.16% | 9.9만 |
| 2026.08.31–2026.09.04 | ₩32,318 | ₩32,371 | ₩32,036 | ₩32,299 | -0.06% | 16.9만 |
| 2026.08.24–2026.08.28 | ₩32,103 | ₩32,318 | ₩32,103 | ₩32,190 | +0.27% | 10.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,304 |
| ₩32,009 |
| ₩32,237 |
| -0.21% |
| 16.9만 |
| 2026.08.10–2026.08.14 | ₩32,130 | ₩32,264 | ₩32,036 | ₩32,210 | +0.25% | 48.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,821 | ₩32,143 | ₩31,754 | ₩32,123 | +0.95% | 23.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,567 | ₩31,848 | ₩31,366 | ₩31,714 | +0.47% | 32.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,486 | ₩31,593 | ₩31,231 | ₩31,412 | -0.23% | 35.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,486 | ₩31,580 | ₩31,272 | ₩31,419 | -0.21% | 13.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,573 | ₩31,674 | ₩31,164 | ₩31,553 | -0.06% | 11만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,278 | ₩31,634 | ₩31,218 | ₩31,486 | +0.66% | 16만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,419 | ₩31,500 | ₩31,097 | ₩31,206 | -0.68% | 46.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,526 | ₩31,553 | ₩31,392 | ₩31,492 | -0.11% | 15.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,205 | ₩31,352 | ₩30,910 | ₩31,325 | +0.39% | 25.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,151 | ₩31,325 | ₩30,977 | ₩31,028 | -0.40% | 16.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,245 | ₩31,312 | ₩31,178 | ₩31,265 | +0.06% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,983 | ₩31,191 | ₩30,883 | ₩31,111 | +0.41% | 5.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,017 | ₩31,097 | ₩30,802 | ₩30,816 | -0.65% | 12.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,829 | ₩31,191 | ₩30,628 | ₩31,091 | +0.85% | 12.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,816 | ₩30,950 | ₩30,521 | ₩30,868 | +0.17% | 75만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,970 | ₩32,009 | ₩30,675 | ₩30,755 | -0.69% | 13.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,735 | ₩31,111 | ₩30,715 | ₩31,017 | +0.92% | 8.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,159 | ₩30,816 | ₩29,984 | ₩30,753 | +1.97% | 40.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,676 | ₩30,320 | ₩29,424 | ₩30,105 | +1.45% | 9.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,730 | ₩30,011 | ₩29,408 | ₩29,456 | -0.92% | 14.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,105 | ₩30,293 | ₩29,367 | ₩29,435 | -2.23% | 9.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,823 | ₩30,412 | ₩29,716 | ₩29,837 | +0.04% | 10.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,682 | ₩30,722 | ₩29,984 | ₩30,105 | -1.88% | 14만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,802 | ₩30,869 | ₩30,668 | ₩30,829 | +0.09% | 74.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,628 | ₩30,802 | ₩30,588 | ₩30,755 | +0.42% | 5.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,762 | ₩30,816 | ₩30,628 | ₩30,708 | -0.17% | 16.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,447 | ₩30,615 | ₩30,320 | ₩30,601 | +0.51% | 22.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,413 | ₩30,561 | ₩30,360 | ₩30,373 | -0.13% | 34.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,118 | ₩30,360 | ₩30,025 | ₩30,360 | +0.80% | 12.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,219 | ₩30,333 | ₩30,132 | ₩30,293 | +0.24% | 16.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,917 | ₩30,212 | ₩29,917 | ₩30,199 | +0.94% | 9.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,797 | ₩29,984 | ₩29,747 | ₩29,971 | +0.59% | 5.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,696 | ₩29,857 | ₩29,689 | ₩29,837 | +0.47% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,636 | ₩29,743 | ₩29,542 | ₩29,696 | +0.20% | 11만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,475 | ₩29,680 | ₩29,408 | ₩29,636 | +0.55% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,367 | ₩29,569 | ₩29,304 | ₩29,472 | +0.36% | 8.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,992 | ₩29,381 | ₩28,958 | ₩29,362 | +1.28% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,197 | ₩29,274 | ₩28,765 | ₩28,985 | -0.73% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,287 | ₩29,515 | ₩29,233 | ₩29,334 | +0.16% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,260 | ₩29,260 | ₩29,072 | ₩29,186 | -0.25% | 12.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,361 | ₩29,475 | ₩29,113 | ₩29,207 | -0.53% | 9.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,354 | ₩29,358 | ₩29,186 | ₩29,260 | -0.32% | 5.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,979 | ₩29,260 | ₩28,952 | ₩29,259 | +0.97% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,139 | ₩29,139 | ₩28,925 | ₩28,938 | -0.69% | 6.3천 |
|---|