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 | ₩31,839 | ₩31,933 | ₩31,450 | ₩31,638 | -0.63% | 19만 |
| 2026.09.28–2026.10.02 | ₩31,986 | ₩32,040 | ₩31,531 | ₩31,758 | -0.71% | 23.4만 |
| 2026.09.21–2026.09.25 | ₩32,160 | ₩32,241 | ₩31,758 | ₩32,047 | -0.35% | 15.1만 |
| 2026.09.14–2026.09.18 | ₩32,160 | ₩32,160 | ₩31,824 | ₩31,970 | -0.59% | 8.9만 |
| 2026.09.08–2026.09.11 | ₩32,174 | ₩32,321 | ₩31,906 | ₩32,122 | -0.16% | 9.9만 |
| 2026.08.31–2026.09.04 | ₩32,294 | ₩32,348 | ₩32,013 | ₩32,276 | -0.06% | 16.9만 |
| 2026.08.24–2026.08.28 | ₩32,080 | ₩32,294 | ₩32,080 | ₩32,167 | +0.27% | 10.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,281 |
| ₩32,281 |
| ₩31,986 |
| ₩32,214 |
| -0.21% |
| 16.9만 |
| 2026.08.10–2026.08.14 | ₩32,107 | ₩32,241 | ₩32,013 | ₩32,187 | +0.25% | 48.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,799 | ₩32,120 | ₩31,732 | ₩32,100 | +0.95% | 23.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,544 | ₩31,825 | ₩31,343 | ₩31,691 | +0.47% | 32.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,464 | ₩31,571 | ₩31,209 | ₩31,390 | -0.23% | 35.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,464 | ₩31,557 | ₩31,249 | ₩31,397 | -0.21% | 13.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,551 | ₩31,651 | ₩31,142 | ₩31,531 | -0.06% | 11만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,256 | ₩31,611 | ₩31,196 | ₩31,464 | +0.66% | 16만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,397 | ₩31,477 | ₩31,075 | ₩31,184 | -0.68% | 46.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,504 | ₩31,531 | ₩31,370 | ₩31,469 | -0.11% | 15.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,182 | ₩31,330 | ₩30,887 | ₩31,303 | +0.39% | 25.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,129 | ₩31,303 | ₩30,954 | ₩31,005 | -0.40% | 16.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,222 | ₩31,289 | ₩31,155 | ₩31,243 | +0.06% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,961 | ₩31,169 | ₩30,861 | ₩31,088 | +0.41% | 5.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,995 | ₩31,075 | ₩30,780 | ₩30,794 | -0.65% | 12.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,807 | ₩31,169 | ₩30,606 | ₩31,068 | +0.85% | 12.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,794 | ₩30,928 | ₩30,499 | ₩30,846 | +0.17% | 75만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,948 | ₩31,986 | ₩30,653 | ₩30,733 | -0.69% | 13.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,713 | ₩31,088 | ₩30,693 | ₩30,995 | +0.92% | 8.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,137 | ₩30,794 | ₩29,963 | ₩30,731 | +1.97% | 40.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,655 | ₩30,298 | ₩29,403 | ₩30,083 | +1.45% | 9.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,708 | ₩29,990 | ₩29,387 | ₩29,435 | -0.92% | 14.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,083 | ₩30,271 | ₩29,346 | ₩29,413 | -2.23% | 9.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,802 | ₩30,390 | ₩29,695 | ₩29,815 | +0.04% | 10.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,660 | ₩30,700 | ₩29,963 | ₩30,083 | -1.88% | 14만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,780 | ₩30,847 | ₩30,646 | ₩30,807 | +0.09% | 74.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,606 | ₩30,780 | ₩30,566 | ₩30,733 | +0.42% | 5.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,740 | ₩30,794 | ₩30,606 | ₩30,686 | -0.17% | 16.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,425 | ₩30,593 | ₩30,298 | ₩30,579 | +0.51% | 22.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,392 | ₩30,539 | ₩30,338 | ₩30,351 | -0.13% | 34.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,097 | ₩30,338 | ₩30,003 | ₩30,338 | +0.80% | 12.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,197 | ₩30,311 | ₩30,110 | ₩30,271 | +0.24% | 16.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,896 | ₩30,191 | ₩29,896 | ₩30,177 | +0.94% | 9.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,775 | ₩29,963 | ₩29,726 | ₩29,949 | +0.59% | 5.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,675 | ₩29,836 | ₩29,668 | ₩29,815 | +0.47% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,614 | ₩29,722 | ₩29,521 | ₩29,675 | +0.20% | 11만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,454 | ₩29,659 | ₩29,387 | ₩29,614 | +0.55% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,346 | ₩29,547 | ₩29,283 | ₩29,451 | +0.36% | 8.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,971 | ₩29,360 | ₩28,938 | ₩29,341 | +1.28% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,176 | ₩29,253 | ₩28,745 | ₩28,965 | -0.73% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,266 | ₩29,494 | ₩29,212 | ₩29,313 | +0.16% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,239 | ₩29,239 | ₩29,052 | ₩29,166 | -0.25% | 12.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,340 | ₩29,454 | ₩29,092 | ₩29,186 | -0.53% | 9.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,333 | ₩29,337 | ₩29,166 | ₩29,239 | -0.32% | 5.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,958 | ₩29,239 | ₩28,931 | ₩29,238 | +0.97% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,119 | ₩29,119 | ₩28,904 | ₩28,918 | -0.69% | 6.3천 |
|---|