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 | ₩31,871 | ₩31,965 | ₩31,482 | ₩31,670 | -0.63% | 19만 |
| 2026.09.28–2026.10.02 | ₩32,019 | ₩32,072 | ₩31,563 | ₩31,791 | -0.71% | 23.4만 |
| 2026.09.21–2026.09.25 | ₩32,193 | ₩32,274 | ₩31,791 | ₩32,079 | -0.35% | 15.1만 |
| 2026.09.14–2026.09.18 | ₩32,193 | ₩32,193 | ₩31,856 | ₩32,003 | -0.59% | 8.9만 |
| 2026.09.08–2026.09.11 | ₩32,207 | ₩32,354 | ₩31,938 | ₩32,154 | -0.16% | 9.9만 |
| 2026.08.31–2026.09.04 | ₩32,327 | ₩32,381 | ₩32,046 | ₩32,308 | -0.06% | 16.9만 |
| 2026.08.24–2026.08.28 | ₩32,113 | ₩32,327 | ₩32,113 | ₩32,200 | +0.27% | 10.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,314 |
| ₩32,314 |
| ₩32,019 |
| ₩32,247 |
| -0.21% |
| 16.9만 |
| 2026.08.10–2026.08.14 | ₩32,139 | ₩32,274 | ₩32,046 | ₩32,220 | +0.25% | 48.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,831 | ₩32,153 | ₩31,764 | ₩32,133 | +0.95% | 23.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,576 | ₩31,858 | ₩31,375 | ₩31,724 | +0.47% | 32.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,496 | ₩31,603 | ₩31,241 | ₩31,422 | -0.23% | 35.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,496 | ₩31,589 | ₩31,281 | ₩31,429 | -0.21% | 13.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,583 | ₩31,683 | ₩31,174 | ₩31,563 | -0.06% | 11만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,288 | ₩31,643 | ₩31,227 | ₩31,496 | +0.66% | 16만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,429 | ₩31,509 | ₩31,107 | ₩31,215 | -0.68% | 46.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,536 | ₩31,563 | ₩31,402 | ₩31,501 | -0.11% | 15.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,214 | ₩31,361 | ₩30,919 | ₩31,335 | +0.39% | 25.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,160 | ₩31,335 | ₩30,986 | ₩31,037 | -0.40% | 16.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,254 | ₩31,321 | ₩31,187 | ₩31,274 | +0.06% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,993 | ₩31,200 | ₩30,892 | ₩31,120 | +0.41% | 5.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,026 | ₩31,107 | ₩30,811 | ₩30,825 | -0.65% | 12.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,838 | ₩31,200 | ₩30,637 | ₩31,100 | +0.85% | 12.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,825 | ₩30,959 | ₩30,530 | ₩30,877 | +0.17% | 75만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,979 | ₩32,019 | ₩30,684 | ₩30,765 | -0.69% | 13.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,744 | ₩31,120 | ₩30,724 | ₩31,026 | +0.92% | 8.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,168 | ₩30,825 | ₩29,993 | ₩30,762 | +1.97% | 40.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,685 | ₩30,329 | ₩29,433 | ₩30,114 | +1.45% | 9.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,738 | ₩30,020 | ₩29,416 | ₩29,465 | -0.92% | 14.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,114 | ₩30,302 | ₩29,376 | ₩29,443 | -2.23% | 9.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,832 | ₩30,421 | ₩29,725 | ₩29,846 | +0.04% | 10.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,691 | ₩30,731 | ₩29,993 | ₩30,114 | -1.88% | 14만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,811 | ₩30,879 | ₩30,677 | ₩30,838 | +0.09% | 74.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,637 | ₩30,811 | ₩30,597 | ₩30,765 | +0.42% | 5.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,771 | ₩30,825 | ₩30,637 | ₩30,718 | -0.17% | 16.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,456 | ₩30,624 | ₩30,329 | ₩30,610 | +0.51% | 22.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,422 | ₩30,570 | ₩30,369 | ₩30,382 | -0.13% | 34.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,127 | ₩30,369 | ₩30,033 | ₩30,369 | +0.80% | 12.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,228 | ₩30,342 | ₩30,141 | ₩30,302 | +0.24% | 16.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,926 | ₩30,221 | ₩29,926 | ₩30,208 | +0.94% | 9.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,805 | ₩29,993 | ₩29,756 | ₩29,980 | +0.59% | 5.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,705 | ₩29,866 | ₩29,698 | ₩29,846 | +0.47% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,644 | ₩29,752 | ₩29,551 | ₩29,705 | +0.20% | 11만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,484 | ₩29,689 | ₩29,416 | ₩29,644 | +0.55% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,376 | ₩29,577 | ₩29,313 | ₩29,481 | +0.36% | 8.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,001 | ₩29,390 | ₩28,967 | ₩29,371 | +1.28% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,206 | ₩29,282 | ₩28,774 | ₩28,994 | -0.73% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,296 | ₩29,524 | ₩29,242 | ₩29,343 | +0.16% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,269 | ₩29,269 | ₩29,081 | ₩29,195 | -0.25% | 12.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,370 | ₩29,484 | ₩29,121 | ₩29,215 | -0.53% | 9.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,363 | ₩29,367 | ₩29,195 | ₩29,269 | -0.32% | 5.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,987 | ₩29,269 | ₩28,960 | ₩29,268 | +0.97% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,148 | ₩29,148 | ₩28,934 | ₩28,947 | -0.69% | 6.3천 |
|---|