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 | ₩31,865 | ₩31,958 | ₩31,476 | ₩31,663 | -0.63% | 19만 |
| 2026.09.28–2026.10.02 | ₩32,012 | ₩32,066 | ₩31,556 | ₩31,784 | -0.71% | 23.4만 |
| 2026.09.21–2026.09.25 | ₩32,186 | ₩32,267 | ₩31,784 | ₩32,072 | -0.35% | 15.1만 |
| 2026.09.14–2026.09.18 | ₩32,186 | ₩32,186 | ₩31,850 | ₩31,996 | -0.59% | 8.9만 |
| 2026.09.08–2026.09.11 | ₩32,200 | ₩32,347 | ₩31,932 | ₩32,148 | -0.16% | 9.9만 |
| 2026.08.31–2026.09.04 | ₩32,321 | ₩32,374 | ₩32,039 | ₩32,302 | -0.06% | 16.9만 |
| 2026.08.24–2026.08.28 | ₩32,106 | ₩32,321 | ₩32,106 | ₩32,193 | +0.27% | 10.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,307 |
| ₩32,307 |
| ₩32,012 |
| ₩32,240 |
| -0.21% |
| 16.9만 |
| 2026.08.10–2026.08.14 | ₩32,133 | ₩32,267 | ₩32,039 | ₩32,213 | +0.25% | 48.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩31,824 | ₩32,146 | ₩31,757 | ₩32,126 | +0.95% | 23.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,569 | ₩31,851 | ₩31,368 | ₩31,717 | +0.47% | 32.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,489 | ₩31,596 | ₩31,234 | ₩31,415 | -0.23% | 35.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,489 | ₩31,583 | ₩31,274 | ₩31,422 | -0.21% | 13.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩31,576 | ₩31,677 | ₩31,167 | ₩31,556 | -0.06% | 11만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,281 | ₩31,637 | ₩31,221 | ₩31,489 | +0.66% | 16만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,422 | ₩31,502 | ₩31,100 | ₩31,209 | -0.68% | 46.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩31,529 | ₩31,556 | ₩31,395 | ₩31,494 | -0.11% | 15.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,207 | ₩31,355 | ₩30,912 | ₩31,328 | +0.39% | 25.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩31,154 | ₩31,328 | ₩30,979 | ₩31,030 | -0.40% | 16.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩31,248 | ₩31,315 | ₩31,181 | ₩31,268 | +0.06% | 6.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩30,986 | ₩31,194 | ₩30,886 | ₩31,114 | +0.41% | 5.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,020 | ₩31,100 | ₩30,805 | ₩30,818 | -0.65% | 12.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩30,832 | ₩31,194 | ₩30,631 | ₩31,093 | +0.85% | 12.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,818 | ₩30,953 | ₩30,523 | ₩30,871 | +0.17% | 75만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,973 | ₩32,012 | ₩30,678 | ₩30,758 | -0.69% | 13.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,738 | ₩31,114 | ₩30,718 | ₩31,020 | +0.92% | 8.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩30,161 | ₩30,818 | ₩29,987 | ₩30,755 | +1.97% | 40.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,679 | ₩30,322 | ₩29,426 | ₩30,108 | +1.45% | 9.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩29,732 | ₩30,014 | ₩29,410 | ₩29,459 | -0.92% | 14.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,108 | ₩30,295 | ₩29,370 | ₩29,437 | -2.23% | 9.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,826 | ₩30,415 | ₩29,719 | ₩29,839 | +0.04% | 10.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,684 | ₩30,725 | ₩29,987 | ₩30,108 | -1.88% | 14만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,805 | ₩30,872 | ₩30,671 | ₩30,832 | +0.09% | 74.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩30,631 | ₩30,805 | ₩30,590 | ₩30,758 | +0.42% | 5.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩30,765 | ₩30,818 | ₩30,631 | ₩30,711 | -0.17% | 16.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,450 | ₩30,617 | ₩30,322 | ₩30,604 | +0.51% | 22.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,416 | ₩30,564 | ₩30,363 | ₩30,376 | -0.13% | 34.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,121 | ₩30,363 | ₩30,027 | ₩30,363 | +0.80% | 12.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩30,222 | ₩30,336 | ₩30,135 | ₩30,295 | +0.24% | 16.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,920 | ₩30,215 | ₩29,920 | ₩30,202 | +0.94% | 9.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,799 | ₩29,987 | ₩29,750 | ₩29,974 | +0.59% | 5.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,699 | ₩29,860 | ₩29,692 | ₩29,839 | +0.47% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,638 | ₩29,746 | ₩29,544 | ₩29,699 | +0.20% | 11만 |
|---|
| 2025.12.08–2025.12.12 | ₩29,477 | ₩29,683 | ₩29,410 | ₩29,638 | +0.55% | 5.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,370 | ₩29,571 | ₩29,307 | ₩29,475 | +0.36% | 8.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,995 | ₩29,384 | ₩28,961 | ₩29,365 | +1.28% | 2.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩29,200 | ₩29,276 | ₩28,768 | ₩28,988 | -0.73% | 3.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,290 | ₩29,518 | ₩29,236 | ₩29,337 | +0.16% | 5.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,263 | ₩29,263 | ₩29,075 | ₩29,189 | -0.25% | 12.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩29,363 | ₩29,477 | ₩29,115 | ₩29,209 | -0.53% | 9.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩29,357 | ₩29,361 | ₩29,189 | ₩29,263 | -0.32% | 5.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩28,981 | ₩29,263 | ₩28,954 | ₩29,261 | +0.97% | 5.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,142 | ₩29,142 | ₩28,928 | ₩28,941 | -0.69% | 6.3천 |
|---|