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 | ₩38,486 | ₩38,701 | ₩38,365 | ₩38,634 | +0.38% | 83.7만 |
| 2026.09.28–2026.10.02 | ₩38,298 | ₩38,473 | ₩38,178 | ₩38,432 | +0.35% | 73.5만 |
| 2026.09.21–2026.09.25 | ₩38,231 | ₩38,459 | ₩38,218 | ₩38,419 | +0.49% | 81만 |
| 2026.09.14–2026.09.18 | ₩38,050 | ₩38,218 | ₩37,879 | ₩38,218 | +0.44% | 72.9만 |
| 2026.09.08–2026.09.11 | ₩38,285 | ₩38,285 | ₩37,969 | ₩38,205 | -0.21% | 71.3만 |
| 2026.08.31–2026.09.04 | ₩38,191 | ₩38,325 | ₩38,010 | ₩38,272 | +0.21% | 118.6만 |
| 2026.08.24–2026.08.28 | ₩38,017 | ₩38,258 | ₩37,995 | ₩38,164 | +0.39% | 65.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,205 |
| ₩37,981 |
| ₩38,057 |
| -0.39% |
| 64.5만 |
| 2026.08.10–2026.08.14 | ₩38,111 | ₩38,218 | ₩38,021 | ₩38,191 | +0.21% | 64.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,668 | ₩38,111 | ₩37,668 | ₩38,111 | +1.17% | 62만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,601 | ₩37,708 | ₩37,246 | ₩37,695 | +0.25% | 103.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,574 | ₩37,641 | ₩37,319 | ₩37,440 | -0.36% | 97.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,628 | ₩37,695 | ₩37,440 | ₩37,440 | -0.50% | 56.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,454 | ₩37,655 | ₩37,353 | ₩37,648 | +0.52% | 48.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩37,226 | ₩37,534 | ₩37,172 | ₩37,420 | +0.52% | 90.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,440 | ₩37,454 | ₩37,065 | ₩37,172 | -0.72% | 75.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,440 | ₩37,494 | ₩37,226 | ₩37,360 | -0.21% | 51.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩37,279 | ₩37,360 | ₩36,864 | ₩37,239 | -0.11% | 70.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,413 | ₩37,440 | ₩37,089 | ₩37,159 | -0.68% | 85.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,319 | ₩37,427 | ₩37,105 | ₩37,346 | +0.07% | 59.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,856 | ₩37,856 | ₩36,957 | ₩37,212 | -1.70% | 66.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,957 | ₩37,159 | ₩36,890 | ₩37,065 | +0.29% | 132.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,729 | ₩37,051 | ₩36,676 | ₩37,038 | +0.84% | 57.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,662 | ₩36,917 | ₩36,542 | ₩36,810 | +0.40% | 78.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,595 | ₩36,649 | ₩36,408 | ₩36,649 | +0.15% | 104.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,898 | ₩36,609 | ₩35,898 | ₩36,595 | +1.94% | 72.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,415 | ₩36,072 | ₩35,241 | ₩35,992 | +1.63% | 95.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,865 | ₩35,469 | ₩34,570 | ₩35,442 | +1.65% | 90.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,308 | ₩35,456 | ₩34,678 | ₩34,705 | -1.71% | 63만 |
|---|
| 2026.03.16–2026.03.20 | ₩35,523 | ₩35,603 | ₩35,000 | ₩35,040 | -1.36% | 53.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩35,375 | ₩35,740 | ₩35,248 | ₩35,321 | -0.15% | 51.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,683 | ₩35,897 | ₩35,425 | ₩35,469 | -0.60% | 66.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,818 | ₩35,952 | ₩35,630 | ₩35,811 | -0.02% | 46.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,670 | ₩35,858 | ₩35,536 | ₩35,844 | +0.49% | 47.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,911 | ₩35,952 | ₩35,583 | ₩35,697 | -0.60% | 57.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,710 | ₩35,938 | ₩35,496 | ₩35,818 | +0.30% | 95.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,777 | ₩35,885 | ₩35,643 | ₩35,804 | +0.07% | 122.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,603 | ₩35,764 | ₩35,429 | ₩35,751 | +0.41% | 69.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,683 | ₩35,858 | ₩35,616 | ₩35,757 | +0.21% | 75.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,670 | ₩35,818 | ₩35,576 | ₩35,791 | +0.34% | 67만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,576 | ₩35,697 | ₩35,509 | ₩35,603 | +0.08% | 60.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩35,482 | ₩35,683 | ₩35,482 | ₩35,657 | +0.49% | 29.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩35,388 | ₩35,482 | ₩35,228 | ₩35,482 | +0.27% | 70.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,415 | ₩35,496 | ₩35,281 | ₩35,388 | -0.08% | 73.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,228 | ₩35,415 | ₩35,187 | ₩35,362 | +0.38% | 71.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,839 | ₩35,308 | ₩34,812 | ₩35,308 | +1.35% | 54.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,927 | ₩35,013 | ₩34,517 | ₩34,731 | -0.56% | 112.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,040 | ₩35,147 | ₩34,751 | ₩34,907 | -0.38% | 86.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,107 | ₩35,107 | ₩34,718 | ₩34,899 | -0.59% | 58.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,120 | ₩35,174 | ₩34,906 | ₩35,053 | -0.19% | 67.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,825 | ₩35,040 | ₩34,738 | ₩34,973 | +0.42% | 90.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,678 | ₩34,825 | ₩34,490 | ₩34,745 | +0.19% | 58.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,879 | ₩34,879 | ₩34,477 | ₩34,490 | -1.11% | 5.1만 |
|---|