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 | ₩38,494 | ₩38,708 | ₩38,373 | ₩38,641 | +0.38% | 83.7만 |
| 2026.09.28–2026.10.02 | ₩38,306 | ₩38,480 | ₩38,185 | ₩38,440 | +0.35% | 73.5만 |
| 2026.09.21–2026.09.25 | ₩38,239 | ₩38,467 | ₩38,226 | ₩38,427 | +0.49% | 81만 |
| 2026.09.14–2026.09.18 | ₩38,058 | ₩38,226 | ₩37,886 | ₩38,226 | +0.44% | 72.9만 |
| 2026.09.08–2026.09.11 | ₩38,293 | ₩38,293 | ₩37,976 | ₩38,212 | -0.21% | 71.3만 |
| 2026.08.31–2026.09.04 | ₩38,199 | ₩38,333 | ₩38,018 | ₩38,279 | +0.21% | 118.6만 |
| 2026.08.24–2026.08.28 | ₩38,024 | ₩38,266 | ₩38,003 | ₩38,172 | +0.39% | 65.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,212 |
| ₩37,988 |
| ₩38,065 |
| -0.39% |
| 64.5만 |
| 2026.08.10–2026.08.14 | ₩38,118 | ₩38,226 | ₩38,028 | ₩38,199 | +0.21% | 64.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,676 | ₩38,118 | ₩37,676 | ₩38,118 | +1.17% | 62만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,609 | ₩37,716 | ₩37,253 | ₩37,703 | +0.25% | 103.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,582 | ₩37,649 | ₩37,327 | ₩37,448 | -0.36% | 97.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,635 | ₩37,703 | ₩37,448 | ₩37,448 | -0.50% | 56.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,461 | ₩37,662 | ₩37,361 | ₩37,656 | +0.52% | 48.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,233 | ₩37,542 | ₩37,179 | ₩37,428 | +0.52% | 90.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,448 | ₩37,461 | ₩37,072 | ₩37,179 | -0.72% | 75.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,448 | ₩37,501 | ₩37,233 | ₩37,367 | -0.21% | 51.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,287 | ₩37,367 | ₩36,871 | ₩37,247 | -0.11% | 70.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,421 | ₩37,448 | ₩37,096 | ₩37,166 | -0.68% | 85.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,327 | ₩37,434 | ₩37,112 | ₩37,354 | +0.07% | 59.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,863 | ₩37,863 | ₩36,965 | ₩37,220 | -1.70% | 66.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,965 | ₩37,166 | ₩36,898 | ₩37,072 | +0.29% | 132.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,737 | ₩37,059 | ₩36,683 | ₩37,045 | +0.84% | 57.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,670 | ₩36,925 | ₩36,549 | ₩36,817 | +0.40% | 78.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,603 | ₩36,656 | ₩36,415 | ₩36,656 | +0.15% | 104.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,905 | ₩36,616 | ₩35,905 | ₩36,603 | +1.94% | 72.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,422 | ₩36,080 | ₩35,248 | ₩35,999 | +1.63% | 95.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,873 | ₩35,476 | ₩34,577 | ₩35,449 | +1.65% | 90.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,315 | ₩35,463 | ₩34,685 | ₩34,712 | -1.71% | 63만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,530 | ₩35,610 | ₩35,007 | ₩35,047 | -1.36% | 53.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,382 | ₩35,747 | ₩35,255 | ₩35,329 | -0.15% | 51.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,691 | ₩35,904 | ₩35,432 | ₩35,476 | -0.60% | 66.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,825 | ₩35,959 | ₩35,637 | ₩35,818 | -0.02% | 46.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,677 | ₩35,865 | ₩35,543 | ₩35,852 | +0.49% | 47.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,919 | ₩35,959 | ₩35,590 | ₩35,704 | -0.60% | 57.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,717 | ₩35,945 | ₩35,503 | ₩35,825 | +0.30% | 95.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,785 | ₩35,892 | ₩35,650 | ₩35,811 | +0.07% | 122.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,610 | ₩35,771 | ₩35,436 | ₩35,758 | +0.41% | 69.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,691 | ₩35,865 | ₩35,624 | ₩35,764 | +0.21% | 75.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,677 | ₩35,825 | ₩35,583 | ₩35,798 | +0.34% | 67만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,583 | ₩35,704 | ₩35,516 | ₩35,610 | +0.08% | 60.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,489 | ₩35,691 | ₩35,489 | ₩35,664 | +0.49% | 29.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,396 | ₩35,489 | ₩35,235 | ₩35,489 | +0.27% | 70.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,422 | ₩35,503 | ₩35,288 | ₩35,396 | -0.08% | 73.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,235 | ₩35,422 | ₩35,194 | ₩35,369 | +0.38% | 71.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,846 | ₩35,315 | ₩34,819 | ₩35,315 | +1.35% | 54.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,934 | ₩35,020 | ₩34,524 | ₩34,738 | -0.56% | 112.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,047 | ₩35,154 | ₩34,758 | ₩34,914 | -0.38% | 86.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,114 | ₩35,114 | ₩34,725 | ₩34,906 | -0.59% | 58.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,127 | ₩35,181 | ₩34,913 | ₩35,060 | -0.19% | 67.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,832 | ₩35,047 | ₩34,745 | ₩34,980 | +0.42% | 90.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,685 | ₩34,832 | ₩34,497 | ₩34,752 | +0.19% | 58.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,886 | ₩34,886 | ₩34,484 | ₩34,497 | -1.11% | 5.1만 |
|---|