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 | ₩38,497 | ₩38,711 | ₩38,376 | ₩38,644 | +0.38% | 83.7만 |
| 2026.09.28–2026.10.02 | ₩38,309 | ₩38,483 | ₩38,188 | ₩38,443 | +0.35% | 73.5만 |
| 2026.09.21–2026.09.25 | ₩38,242 | ₩38,470 | ₩38,228 | ₩38,430 | +0.49% | 81만 |
| 2026.09.14–2026.09.18 | ₩38,061 | ₩38,228 | ₩37,889 | ₩38,228 | +0.44% | 72.9만 |
| 2026.09.08–2026.09.11 | ₩38,296 | ₩38,296 | ₩37,979 | ₩38,215 | -0.21% | 71.3만 |
| 2026.08.31–2026.09.04 | ₩38,202 | ₩38,336 | ₩38,021 | ₩38,282 | +0.21% | 118.6만 |
| 2026.08.24–2026.08.28 | ₩38,027 | ₩38,269 | ₩38,006 | ₩38,175 | +0.39% | 65.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,215 |
| ₩37,991 |
| ₩38,068 |
| -0.39% |
| 64.5만 |
| 2026.08.10–2026.08.14 | ₩38,121 | ₩38,228 | ₩38,031 | ₩38,202 | +0.21% | 64.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,679 | ₩38,121 | ₩37,679 | ₩38,121 | +1.17% | 62만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,611 | ₩37,719 | ₩37,256 | ₩37,705 | +0.25% | 103.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,585 | ₩37,652 | ₩37,330 | ₩37,450 | -0.36% | 97.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,638 | ₩37,705 | ₩37,450 | ₩37,450 | -0.50% | 56.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,464 | ₩37,665 | ₩37,363 | ₩37,658 | +0.52% | 48.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,236 | ₩37,544 | ₩37,182 | ₩37,430 | +0.52% | 90.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,450 | ₩37,464 | ₩37,075 | ₩37,182 | -0.72% | 75.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,450 | ₩37,504 | ₩37,236 | ₩37,370 | -0.21% | 51.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,290 | ₩37,370 | ₩36,874 | ₩37,249 | -0.11% | 70.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,424 | ₩37,450 | ₩37,099 | ₩37,169 | -0.68% | 85.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,330 | ₩37,437 | ₩37,115 | ₩37,357 | +0.07% | 59.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,866 | ₩37,866 | ₩36,968 | ₩37,222 | -1.70% | 66.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,968 | ₩37,169 | ₩36,901 | ₩37,075 | +0.29% | 132.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,740 | ₩37,061 | ₩36,686 | ₩37,048 | +0.84% | 57.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,673 | ₩36,927 | ₩36,552 | ₩36,820 | +0.40% | 78.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,605 | ₩36,659 | ₩36,418 | ₩36,659 | +0.15% | 104.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,908 | ₩36,619 | ₩35,908 | ₩36,605 | +1.94% | 72.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,425 | ₩36,082 | ₩35,251 | ₩36,002 | +1.63% | 95.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,875 | ₩35,479 | ₩34,580 | ₩35,452 | +1.65% | 90.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,318 | ₩35,465 | ₩34,687 | ₩34,714 | -1.71% | 63만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,532 | ₩35,613 | ₩35,009 | ₩35,049 | -1.36% | 53.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,385 | ₩35,750 | ₩35,257 | ₩35,331 | -0.15% | 51.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,693 | ₩35,907 | ₩35,434 | ₩35,479 | -0.60% | 66.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,827 | ₩35,962 | ₩35,640 | ₩35,821 | -0.02% | 46.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,680 | ₩35,868 | ₩35,546 | ₩35,854 | +0.49% | 47.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,921 | ₩35,962 | ₩35,593 | ₩35,707 | -0.60% | 57.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,720 | ₩35,948 | ₩35,506 | ₩35,827 | +0.30% | 95.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,787 | ₩35,895 | ₩35,653 | ₩35,814 | +0.07% | 122.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,613 | ₩35,774 | ₩35,438 | ₩35,760 | +0.41% | 69.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,693 | ₩35,868 | ₩35,626 | ₩35,767 | +0.21% | 75.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,680 | ₩35,827 | ₩35,586 | ₩35,801 | +0.34% | 67만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,586 | ₩35,707 | ₩35,519 | ₩35,613 | +0.08% | 60.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,492 | ₩35,693 | ₩35,492 | ₩35,666 | +0.49% | 29.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,398 | ₩35,492 | ₩35,237 | ₩35,492 | +0.27% | 70.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,425 | ₩35,506 | ₩35,291 | ₩35,398 | -0.08% | 73.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,237 | ₩35,425 | ₩35,197 | ₩35,371 | +0.38% | 71.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,848 | ₩35,318 | ₩34,821 | ₩35,318 | +1.35% | 54.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,937 | ₩35,023 | ₩34,526 | ₩34,741 | -0.56% | 112.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,049 | ₩35,157 | ₩34,761 | ₩34,917 | -0.38% | 86.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,117 | ₩35,117 | ₩34,728 | ₩34,909 | -0.59% | 58.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,130 | ₩35,184 | ₩34,915 | ₩35,063 | -0.19% | 67.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,835 | ₩35,049 | ₩34,748 | ₩34,982 | +0.42% | 90.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,687 | ₩34,835 | ₩34,500 | ₩34,754 | +0.19% | 58.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,889 | ₩34,889 | ₩34,486 | ₩34,500 | -1.11% | 5.1만 |
|---|