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 | ₩38,459 | ₩38,673 | ₩38,338 | ₩38,606 | +0.38% | 83.7만 |
| 2026.09.28–2026.10.02 | ₩38,271 | ₩38,445 | ₩38,150 | ₩38,405 | +0.35% | 73.5만 |
| 2026.09.21–2026.09.25 | ₩38,204 | ₩38,432 | ₩38,191 | ₩38,392 | +0.49% | 81만 |
| 2026.09.14–2026.09.18 | ₩38,023 | ₩38,191 | ₩37,852 | ₩38,191 | +0.44% | 72.9만 |
| 2026.09.08–2026.09.11 | ₩38,258 | ₩38,258 | ₩37,941 | ₩38,177 | -0.21% | 71.3만 |
| 2026.08.31–2026.09.04 | ₩38,164 | ₩38,298 | ₩37,983 | ₩38,244 | +0.21% | 118.6만 |
| 2026.08.24–2026.08.28 | ₩37,990 | ₩38,231 | ₩37,968 | ₩38,137 | +0.39% | 65.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,177 |
| ₩37,953 |
| ₩38,030 |
| -0.39% |
| 64.5만 |
| 2026.08.10–2026.08.14 | ₩38,083 | ₩38,191 | ₩37,994 | ₩38,164 | +0.21% | 64.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,641 | ₩38,083 | ₩37,641 | ₩38,083 | +1.17% | 62만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,574 | ₩37,681 | ₩37,219 | ₩37,668 | +0.25% | 103.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,547 | ₩37,614 | ₩37,293 | ₩37,413 | -0.36% | 97.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,601 | ₩37,668 | ₩37,413 | ₩37,413 | -0.50% | 56.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,427 | ₩37,628 | ₩37,326 | ₩37,621 | +0.52% | 48.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,199 | ₩37,507 | ₩37,145 | ₩37,393 | +0.52% | 90.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,413 | ₩37,427 | ₩37,038 | ₩37,145 | -0.72% | 75.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,413 | ₩37,467 | ₩37,199 | ₩37,333 | -0.21% | 51.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,253 | ₩37,333 | ₩36,837 | ₩37,212 | -0.11% | 70.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,387 | ₩37,413 | ₩37,062 | ₩37,132 | -0.68% | 85.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,293 | ₩37,400 | ₩37,078 | ₩37,320 | +0.07% | 59.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,829 | ₩37,829 | ₩36,931 | ₩37,186 | -1.70% | 66.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,931 | ₩37,132 | ₩36,864 | ₩37,038 | +0.29% | 132.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,703 | ₩37,025 | ₩36,650 | ₩37,011 | +0.84% | 57.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,636 | ₩36,891 | ₩36,516 | ₩36,784 | +0.40% | 78.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,569 | ₩36,623 | ₩36,382 | ₩36,623 | +0.15% | 104.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,872 | ₩36,583 | ₩35,872 | ₩36,569 | +1.94% | 72.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,390 | ₩36,047 | ₩35,216 | ₩35,966 | +1.63% | 95.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,841 | ₩35,444 | ₩34,546 | ₩35,417 | +1.65% | 90.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,283 | ₩35,430 | ₩34,653 | ₩34,680 | -1.71% | 63만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,497 | ₩35,578 | ₩34,975 | ₩35,015 | -1.36% | 53.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,350 | ₩35,714 | ₩35,222 | ₩35,296 | -0.15% | 51.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,658 | ₩35,871 | ₩35,399 | ₩35,444 | -0.60% | 66.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,792 | ₩35,926 | ₩35,604 | ₩35,785 | -0.02% | 46.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,645 | ₩35,832 | ₩35,511 | ₩35,819 | +0.49% | 47.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,886 | ₩35,926 | ₩35,557 | ₩35,671 | -0.60% | 57.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,685 | ₩35,913 | ₩35,470 | ₩35,792 | +0.30% | 95.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,752 | ₩35,859 | ₩35,618 | ₩35,779 | +0.07% | 122.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,578 | ₩35,738 | ₩35,403 | ₩35,725 | +0.41% | 69.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,658 | ₩35,832 | ₩35,591 | ₩35,732 | +0.21% | 75.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,645 | ₩35,792 | ₩35,551 | ₩35,765 | +0.34% | 67만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,551 | ₩35,671 | ₩35,484 | ₩35,578 | +0.08% | 60.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,457 | ₩35,658 | ₩35,457 | ₩35,631 | +0.49% | 29.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,363 | ₩35,457 | ₩35,202 | ₩35,457 | +0.27% | 70.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,390 | ₩35,470 | ₩35,256 | ₩35,363 | -0.08% | 73.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,202 | ₩35,390 | ₩35,162 | ₩35,336 | +0.38% | 71.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,814 | ₩35,283 | ₩34,787 | ₩35,283 | +1.35% | 54.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,902 | ₩34,988 | ₩34,492 | ₩34,707 | -0.56% | 112.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,015 | ₩35,122 | ₩34,727 | ₩34,882 | -0.38% | 86.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,082 | ₩35,082 | ₩34,693 | ₩34,874 | -0.59% | 58.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,095 | ₩35,149 | ₩34,881 | ₩35,028 | -0.19% | 67.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,800 | ₩35,015 | ₩34,713 | ₩34,948 | +0.42% | 90.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,653 | ₩34,800 | ₩34,465 | ₩34,720 | +0.19% | 58.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,854 | ₩34,854 | ₩34,452 | ₩34,465 | -1.11% | 5.1만 |
|---|