시장 데이터를 불러오는 중
전체 종목
FT Vest Laddered Moderate Buffer ETF 과거 주가
FT Vest Laddered Moderate Buffer ETF · BUFZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Laddered Moderate Buffer ETF · BUFZ · 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 | ₩38,472 | ₩38,687 | ₩38,352 | ₩38,620 | +0.38% | 83.7만 |
| 2026.09.28–2026.10.02 | ₩38,285 | ₩38,459 | ₩38,164 | ₩38,419 | +0.35% | 73.5만 |
| 2026.09.21–2026.09.25 | ₩38,218 | ₩38,446 | ₩38,204 | ₩38,405 | +0.49% | 81만 |
| 2026.09.14–2026.09.18 | ₩38,037 | ₩38,204 | ₩37,865 | ₩38,204 | +0.44% | 72.9만 |
| 2026.09.08–2026.09.11 | ₩38,271 | ₩38,271 | ₩37,955 | ₩38,191 | -0.21% | 71.3만 |
| 2026.08.31–2026.09.04 | ₩38,177 | ₩38,311 | ₩37,996 | ₩38,258 | +0.21% | 118.6만 |
| 2026.08.24–2026.08.28 | ₩38,003 | ₩38,244 | ₩37,982 | ₩38,151 | +0.39% | 65.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,191 |
| ₩37,967 |
| ₩38,043 |
| -0.39% |
| 64.5만 |
| 2026.08.10–2026.08.14 | ₩38,097 | ₩38,204 | ₩38,007 | ₩38,177 | +0.21% | 64.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,655 | ₩38,097 | ₩37,655 | ₩38,097 | +1.17% | 62만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,588 | ₩37,695 | ₩37,232 | ₩37,681 | +0.25% | 103.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,561 | ₩37,628 | ₩37,306 | ₩37,427 | -0.36% | 97.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,614 | ₩37,681 | ₩37,427 | ₩37,427 | -0.50% | 56.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,440 | ₩37,641 | ₩37,340 | ₩37,635 | +0.52% | 48.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,212 | ₩37,521 | ₩37,159 | ₩37,407 | +0.52% | 90.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,427 | ₩37,440 | ₩37,051 | ₩37,159 | -0.72% | 75.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,427 | ₩37,480 | ₩37,212 | ₩37,346 | -0.21% | 51.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,266 | ₩37,346 | ₩36,850 | ₩37,226 | -0.11% | 70.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,400 | ₩37,427 | ₩37,076 | ₩37,145 | -0.68% | 85.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,306 | ₩37,413 | ₩37,092 | ₩37,333 | +0.07% | 59.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,842 | ₩37,842 | ₩36,944 | ₩37,199 | -1.70% | 66.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,944 | ₩37,145 | ₩36,877 | ₩37,051 | +0.29% | 132.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,716 | ₩37,038 | ₩36,663 | ₩37,025 | +0.84% | 57.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,649 | ₩36,904 | ₩36,529 | ₩36,797 | +0.40% | 78.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,582 | ₩36,636 | ₩36,395 | ₩36,636 | +0.15% | 104.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,885 | ₩36,596 | ₩35,885 | ₩36,582 | +1.94% | 72.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,403 | ₩36,059 | ₩35,228 | ₩35,979 | +1.63% | 95.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,853 | ₩35,456 | ₩34,558 | ₩35,429 | +1.65% | 90.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,295 | ₩35,443 | ₩34,665 | ₩34,692 | -1.71% | 63만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,510 | ₩35,590 | ₩34,987 | ₩35,027 | -1.36% | 53.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,362 | ₩35,727 | ₩35,235 | ₩35,309 | -0.15% | 51.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,671 | ₩35,884 | ₩35,412 | ₩35,456 | -0.60% | 66.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,805 | ₩35,939 | ₩35,617 | ₩35,798 | -0.02% | 46.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,657 | ₩35,845 | ₩35,523 | ₩35,832 | +0.49% | 47.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,899 | ₩35,939 | ₩35,570 | ₩35,684 | -0.60% | 57.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,698 | ₩35,925 | ₩35,483 | ₩35,805 | +0.30% | 95.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,765 | ₩35,872 | ₩35,630 | ₩35,791 | +0.07% | 122.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,590 | ₩35,751 | ₩35,416 | ₩35,738 | +0.41% | 69.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,671 | ₩35,845 | ₩35,604 | ₩35,744 | +0.21% | 75.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,657 | ₩35,805 | ₩35,563 | ₩35,778 | +0.34% | 67만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,563 | ₩35,684 | ₩35,496 | ₩35,590 | +0.08% | 60.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,470 | ₩35,671 | ₩35,470 | ₩35,644 | +0.49% | 29.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,376 | ₩35,470 | ₩35,215 | ₩35,470 | +0.27% | 70.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,403 | ₩35,483 | ₩35,269 | ₩35,376 | -0.08% | 73.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,215 | ₩35,403 | ₩35,175 | ₩35,349 | +0.38% | 71.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,826 | ₩35,295 | ₩34,799 | ₩35,295 | +1.35% | 54.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,915 | ₩35,000 | ₩34,504 | ₩34,719 | -0.56% | 112.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,027 | ₩35,135 | ₩34,739 | ₩34,895 | -0.38% | 86.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,094 | ₩35,094 | ₩34,706 | ₩34,887 | -0.59% | 58.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,108 | ₩35,161 | ₩34,893 | ₩35,041 | -0.19% | 67.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,813 | ₩35,027 | ₩34,726 | ₩34,960 | +0.42% | 90.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,665 | ₩34,813 | ₩34,478 | ₩34,732 | +0.19% | 58.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,866 | ₩34,866 | ₩34,464 | ₩34,478 | -1.11% | 5.1만 |
|---|