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 | ₩38,490 | ₩38,704 | ₩38,369 | ₩38,637 | +0.38% | 83.7만 |
| 2026.09.28–2026.10.02 | ₩38,302 | ₩38,476 | ₩38,181 | ₩38,436 | +0.35% | 73.5만 |
| 2026.09.21–2026.09.25 | ₩38,235 | ₩38,463 | ₩38,221 | ₩38,423 | +0.49% | 81만 |
| 2026.09.14–2026.09.18 | ₩38,054 | ₩38,221 | ₩37,882 | ₩38,221 | +0.44% | 72.9만 |
| 2026.09.08–2026.09.11 | ₩38,288 | ₩38,288 | ₩37,972 | ₩38,208 | -0.21% | 71.3만 |
| 2026.08.31–2026.09.04 | ₩38,195 | ₩38,329 | ₩38,013 | ₩38,275 | +0.21% | 118.6만 |
| 2026.08.24–2026.08.28 | ₩38,020 | ₩38,262 | ₩37,999 | ₩38,168 | +0.39% | 65.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,208 |
| ₩37,984 |
| ₩38,060 |
| -0.39% |
| 64.5만 |
| 2026.08.10–2026.08.14 | ₩38,114 | ₩38,221 | ₩38,024 | ₩38,195 | +0.21% | 64.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,671 | ₩38,114 | ₩37,671 | ₩38,114 | +1.17% | 62만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,604 | ₩37,712 | ₩37,249 | ₩37,698 | +0.25% | 103.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,578 | ₩37,645 | ₩37,323 | ₩37,444 | -0.36% | 97.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,631 | ₩37,698 | ₩37,444 | ₩37,444 | -0.50% | 56.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,457 | ₩37,658 | ₩37,356 | ₩37,651 | +0.52% | 48.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,229 | ₩37,537 | ₩37,175 | ₩37,423 | +0.52% | 90.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,444 | ₩37,457 | ₩37,068 | ₩37,175 | -0.72% | 75.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,444 | ₩37,497 | ₩37,229 | ₩37,363 | -0.21% | 51.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,283 | ₩37,363 | ₩36,867 | ₩37,242 | -0.11% | 70.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,417 | ₩37,444 | ₩37,092 | ₩37,162 | -0.68% | 85.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,323 | ₩37,430 | ₩37,108 | ₩37,350 | +0.07% | 59.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,859 | ₩37,859 | ₩36,961 | ₩37,216 | -1.70% | 66.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,961 | ₩37,162 | ₩36,894 | ₩37,068 | +0.29% | 132.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,733 | ₩37,055 | ₩36,679 | ₩37,041 | +0.84% | 57.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,666 | ₩36,920 | ₩36,545 | ₩36,813 | +0.40% | 78.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,599 | ₩36,652 | ₩36,411 | ₩36,652 | +0.15% | 104.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,901 | ₩36,612 | ₩35,901 | ₩36,599 | +1.94% | 72.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,418 | ₩36,076 | ₩35,244 | ₩35,995 | +1.63% | 95.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,869 | ₩35,472 | ₩34,574 | ₩35,445 | +1.65% | 90.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,311 | ₩35,459 | ₩34,681 | ₩34,708 | -1.71% | 63만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,526 | ₩35,606 | ₩35,003 | ₩35,043 | -1.36% | 53.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,378 | ₩35,743 | ₩35,251 | ₩35,325 | -0.15% | 51.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,687 | ₩35,900 | ₩35,428 | ₩35,472 | -0.60% | 66.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,821 | ₩35,955 | ₩35,633 | ₩35,814 | -0.02% | 46.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,673 | ₩35,861 | ₩35,539 | ₩35,848 | +0.49% | 47.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,915 | ₩35,955 | ₩35,586 | ₩35,700 | -0.60% | 57.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,713 | ₩35,941 | ₩35,499 | ₩35,821 | +0.30% | 95.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,781 | ₩35,888 | ₩35,646 | ₩35,807 | +0.07% | 122.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,606 | ₩35,767 | ₩35,432 | ₩35,754 | +0.41% | 69.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,687 | ₩35,861 | ₩35,620 | ₩35,760 | +0.21% | 75.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,673 | ₩35,821 | ₩35,579 | ₩35,794 | +0.34% | 67만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,579 | ₩35,700 | ₩35,512 | ₩35,606 | +0.08% | 60.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,486 | ₩35,687 | ₩35,486 | ₩35,660 | +0.49% | 29.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,392 | ₩35,486 | ₩35,231 | ₩35,486 | +0.27% | 70.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,418 | ₩35,499 | ₩35,284 | ₩35,392 | -0.08% | 73.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,231 | ₩35,418 | ₩35,190 | ₩35,365 | +0.38% | 71.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,842 | ₩35,311 | ₩34,815 | ₩35,311 | +1.35% | 54.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,930 | ₩35,016 | ₩34,520 | ₩34,734 | -0.56% | 112.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,043 | ₩35,150 | ₩34,755 | ₩34,910 | -0.38% | 86.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,110 | ₩35,110 | ₩34,721 | ₩34,902 | -0.59% | 58.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,123 | ₩35,177 | ₩34,909 | ₩35,056 | -0.19% | 67.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,828 | ₩35,043 | ₩34,741 | ₩34,976 | +0.42% | 90.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,681 | ₩34,828 | ₩34,493 | ₩34,748 | +0.19% | 58.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,882 | ₩34,882 | ₩34,480 | ₩34,493 | -1.11% | 5.1만 |
|---|