FT Vest Laddered Buffer ETF (BUFR)

BUFR
🏛️ 미국 →
33.45
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 31.03 31.03 31.00 31.00 22.2K
09:32 30.99 30.99 30.98 30.98 0.6K
09:36 30.98 30.98 30.98 30.98 0.7K
09:37 30.98 30.98 30.98 30.98 1.2K
09:38 30.98 30.98 30.98 30.98 0.7K
09:39 30.99 31.00 30.99 31.00 1.6K
09:40 31.00 31.00 31.00 31.00 0.7K
09:41 30.99 30.99 30.99 30.99 4.7K
09:42 30.97 30.98 30.97 30.98 4.8K
09:43 30.98 30.98 30.98 30.98 2.9K
09:44 30.98 30.98 30.98 30.98 0.6K
09:45 30.98 30.98 30.98 30.98 2.1K
09:46 30.98 30.98 30.98 30.98 0.4K
09:47 30.98 30.98 30.98 30.98 0.2K
09:48 30.98 30.98 30.98 30.98 0.3K
09:50 30.98 30.98 30.98 30.98 0.9K
09:51 30.99 30.99 30.99 30.99 1.2K
09:54 31.00 31.00 31.00 31.00 0.5K
09:55 30.98 30.98 30.98 30.98 0.3K
09:56 30.99 30.99 30.99 30.99 0.2K
09:57 30.99 31.00 30.99 31.00 7.4K
09:58 30.99 31.00 30.99 31.00 1.1K
10:00 31.00 31.00 30.99 31.00 1.3K
10:01 31.01 31.01 31.01 31.01 0.1K
10:02 31.01 31.01 31.01 31.01 0.7K
10:03 31.01 31.01 31.01 31.01 0.3K
10:04 31.01 31.01 31.01 31.01 1.0K
10:05 31.01 31.01 31.01 31.01 1.0K
10:07 31.01 31.02 31.01 31.02 2.4K
10:08 31.02 31.02 31.02 31.02 12.0K
10:09 31.02 31.02 31.02 31.02 11.7K
10:10 31.02 31.02 31.01 31.01 0.8K
10:11 31.01 31.01 31.01 31.01 2.5K
10:12 31.00 31.00 30.99 30.99 4.7K
10:14 30.99 30.99 30.99 30.99 1.4K
10:17 31.00 31.00 31.00 31.00 2.2K
10:18 30.99 30.99 30.99 30.99 1.1K
10:19 31.00 31.00 31.00 31.00 0.4K
10:20 31.00 31.00 30.99 30.99 4.8K
10:21 31.00 31.00 30.99 30.99 7.3K
10:22 31.00 31.01 31.00 31.01 1.2K
10:25 31.01 31.01 31.00 31.00 1.0K
10:27 30.99 30.99 30.99 30.99 5.3K
10:29 30.99 30.99 30.99 30.99 1.0K
10:30 30.99 30.99 30.99 30.99 7.2K
10:31 30.99 30.99 30.98 30.99 6.0K
10:32 30.99 30.99 30.99 30.99 5.9K
10:33 30.99 31.00 30.99 31.00 6.9K
10:34 31.00 31.00 31.00 31.00 13.1K
10:35 31.00 31.00 31.00 31.00 1.6K
10:36 30.99 31.00 30.99 31.00 3.8K
10:37 31.00 31.00 31.00 31.00 0.7K
10:38 31.00 31.00 30.99 30.99 3.8K
10:39 31.00 31.00 31.00 31.00 0.7K
10:40 31.00 31.00 31.00 31.00 0.2K
10:41 31.00 31.00 31.00 31.00 1.7K
10:42 31.00 31.00 30.99 30.99 5.8K
10:43 31.00 31.00 30.99 30.99 5.2K
10:44 30.98 30.98 30.98 30.98 0.9K
10:45 30.99 30.99 30.99 30.99 0.4K
10:46 30.99 30.99 30.98 30.98 0.9K
10:47 30.98 30.98 30.97 30.98 0.7K
10:48 30.98 30.98 30.98 30.98 1.6K
10:50 30.99 30.99 30.99 30.99 0.2K
10:51 30.99 30.99 30.99 30.99 0.4K
10:52 30.99 30.99 30.99 30.99 0.9K
10:53 30.99 30.99 30.99 30.99 1.3K
10:54 30.99 30.99 30.99 30.99 0.7K
10:55 31.00 31.00 30.99 30.99 1.7K
10:56 30.99 30.99 30.99 30.99 2.1K
10:58 30.99 30.99 30.99 30.99 3.3K
10:59 30.99 30.99 30.99 30.99 0.3K
11:00 30.99 30.99 30.99 30.99 3.3K
11:01 30.99 30.99 30.99 30.99 0.9K
11:02 30.99 30.99 30.99 30.99 1.3K
11:03 30.98 30.98 30.98 30.98 0.4K
11:04 30.98 30.99 30.98 30.99 1.8K
11:06 30.99 30.99 30.99 30.99 0.2K
11:08 30.98 30.98 30.98 30.98 1.5K
11:09 30.98 30.98 30.97 30.98 4.0K
11:10 30.97 30.97 30.97 30.97 0.1K
11:11 30.97 30.97 30.97 30.97 0.2K
11:12 30.97 30.97 30.97 30.97 0.2K
11:13 30.98 30.98 30.98 30.98 3.3K
11:14 30.98 30.98 30.98 30.98 0.1K
11:15 30.98 30.98 30.98 30.98 1.1K
11:16 30.98 30.98 30.97 30.97 1.1K
11:17 30.98 30.98 30.97 30.97 3.1K
11:18 30.97 30.98 30.97 30.98 2.1K
11:19 30.98 30.98 30.98 30.98 1.3K
11:20 30.98 30.98 30.98 30.98 0.2K
11:21 30.98 30.98 30.98 30.98 0.6K
11:22 30.98 30.98 30.98 30.98 0.6K
11:23 30.98 30.98 30.98 30.98 0.3K
11:24 30.98 30.98 30.97 30.98 4.4K
11:26 30.98 30.98 30.98 30.98 2.2K
11:27 30.98 30.98 30.98 30.98 3.0K
11:28 30.98 30.98 30.98 30.98 7.6K
11:29 30.98 30.98 30.97 30.98 1.9K
11:31 30.98 30.98 30.98 30.98 0.3K
11:32 30.97 30.98 30.97 30.98 1.6K
11:33 30.98 30.98 30.98 30.98 0.4K
11:34 30.98 30.98 30.98 30.98 2.7K
11:35 30.98 30.98 30.97 30.98 4.4K
11:36 30.98 30.98 30.98 30.98 1.3K
11:37 30.99 30.99 30.99 30.99 0.4K
11:38 30.97 30.97 30.97 30.97 2.1K
11:39 30.98 30.98 30.97 30.98 1.6K
11:40 30.97 30.97 30.96 30.96 1.4K
11:41 30.97 30.97 30.97 30.97 2.2K
11:42 30.97 30.97 30.97 30.97 0.3K
11:43 30.97 30.97 30.97 30.97 2.4K
11:44 30.97 30.97 30.97 30.97 0.1K
11:45 30.98 30.98 30.97 30.97 2.1K
11:47 30.98 30.98 30.98 30.98 1.5K
11:48 30.98 30.98 30.98 30.98 2.6K
11:49 30.98 30.98 30.98 30.98 2.2K
11:50 30.99 30.99 30.99 30.99 8.0K
11:51 30.99 30.99 30.98 30.98 1.8K
11:54 30.99 30.99 30.99 30.99 0.9K
11:55 30.97 30.97 30.97 30.97 0.3K
11:56 30.98 30.98 30.97 30.98 139.1K
11:57 30.96 30.96 30.96 30.96 0.2K
11:58 30.96 30.97 30.96 30.97 2.1K
11:59 30.97 30.97 30.96 30.96 2.0K
12:01 30.98 30.99 30.98 30.99 3.4K
12:02 30.99 30.99 30.99 30.99 0.2K
12:03 30.99 30.99 30.99 30.99 0.1K
12:04 30.99 30.99 30.98 30.98 3.9K
12:05 30.99 30.99 30.98 30.99 7.0K
12:06 30.99 30.99 30.98 30.99 2.0K
12:07 30.99 30.99 30.99 30.99 2.9K
12:08 30.99 30.99 30.99 30.99 7.7K
12:09 30.98 30.99 30.98 30.99 1.1K
12:10 30.99 30.99 30.98 30.98 0.6K
12:11 30.98 30.99 30.98 30.99 0.4K
12:12 30.98 30.98 30.98 30.98 1.9K
12:13 30.99 30.99 30.99 30.99 0.3K
12:14 30.99 30.99 30.99 30.99 1.7K
12:15 30.99 30.99 30.99 30.99 0.8K
12:16 30.98 30.99 30.98 30.99 1.0K
12:18 30.99 30.99 30.98 30.98 1.1K
12:20 31.00 31.00 31.00 31.00 1.0K
12:21 31.00 31.00 31.00 31.00 0.2K
12:22 31.00 31.00 31.00 31.00 11.9K
12:25 31.00 31.00 31.00 31.00 0.3K
12:26 31.00 31.00 31.00 31.00 2.5K
12:28 31.00 31.00 31.00 31.00 0.3K
12:29 30.99 30.99 30.99 30.99 1.1K
12:30 30.99 30.99 30.99 30.99 4.7K
12:31 30.99 31.00 30.99 31.00 4.9K
12:32 30.99 30.99 30.99 30.99 0.6K
12:33 30.99 30.99 30.99 30.99 0.2K
12:36 31.00 31.00 31.00 31.00 5.4K
12:37 31.00 31.00 30.99 30.99 4.7K
12:38 31.00 31.00 30.99 30.99 1.5K
12:39 31.00 31.00 30.99 30.99 2.9K
12:40 30.99 30.99 30.99 30.99 2.0K
12:41 30.99 30.99 30.99 30.99 0.2K
12:42 30.98 30.98 30.98 30.98 0.4K
12:44 30.99 30.99 30.99 30.99 1.1K
12:45 30.99 30.99 30.99 30.99 0.5K
12:46 30.97 30.97 30.97 30.97 4.4K
12:47 30.98 30.98 30.98 30.98 0.7K
12:48 30.97 30.97 30.97 30.97 0.4K
12:50 30.98 30.98 30.98 30.98 1.8K
12:51 30.98 30.98 30.98 30.98 0.3K
12:52 30.98 30.98 30.98 30.98 1.3K
12:53 30.98 30.98 30.98 30.98 0.6K
12:55 30.98 30.98 30.98 30.98 2.1K
12:56 30.97 30.97 30.97 30.97 0.7K
12:57 30.97 30.97 30.96 30.96 1.0K
12:58 30.97 30.97 30.97 30.97 1.7K
12:59 30.97 30.97 30.97 30.97 0.9K
13:01 30.97 30.97 30.96 30.96 4.2K
13:02 30.94 30.94 30.93 30.93 4.5K
13:03 30.93 30.93 30.93 30.93 1.1K
13:04 30.91 30.91 30.91 30.91 0.1K
13:05 30.91 30.91 30.91 30.91 3.2K
13:06 30.92 30.92 30.92 30.92 0.5K
13:07 30.93 30.93 30.93 30.93 2.7K
13:08 30.94 30.94 30.94 30.94 0.9K
13:09 30.95 30.95 30.95 30.95 4.7K
13:10 30.95 30.95 30.95 30.95 0.4K
13:12 30.94 30.94 30.93 30.93 3.1K
13:13 30.94 30.94 30.94 30.94 0.3K
13:14 30.95 30.95 30.95 30.95 0.7K
13:15 30.95 30.95 30.95 30.95 2.4K
13:17 30.96 30.96 30.96 30.96 1.2K
13:18 30.96 30.96 30.95 30.95 4.8K
13:19 30.94 30.95 30.94 30.95 4.0K
13:20 30.94 30.95 30.94 30.95 0.6K
13:21 30.95 30.95 30.95 30.95 0.9K
13:23 30.95 30.95 30.95 30.95 0.8K
13:24 30.95 30.95 30.95 30.95 0.8K
13:25 30.96 30.96 30.95 30.95 7.8K
13:26 30.97 30.97 30.97 30.97 0.8K
13:27 30.97 30.97 30.96 30.97 3.3K
13:28 30.97 30.97 30.97 30.97 2.2K
13:30 30.97 30.97 30.96 30.96 3.2K
13:31 30.97 30.98 30.97 30.98 3.8K
13:32 30.98 30.98 30.98 30.98 0.2K
13:33 30.98 30.98 30.98 30.98 0.1K
13:34 30.96 30.96 30.96 30.96 1.4K
13:35 30.97 30.97 30.97 30.97 1.6K
13:36 30.97 30.97 30.96 30.96 2.1K
13:37 30.97 30.97 30.97 30.97 2.3K
13:38 30.95 30.96 30.95 30.96 4.9K
13:39 30.96 30.96 30.96 30.96 5.4K
13:41 30.96 30.96 30.96 30.96 0.9K
13:42 30.95 30.96 30.95 30.96 3.2K
13:43 30.96 30.96 30.96 30.96 1.8K
13:44 30.96 30.96 30.95 30.95 1.7K
13:45 30.96 30.96 30.96 30.96 1.2K
13:46 30.96 30.96 30.96 30.96 0.1K
13:47 30.96 30.96 30.96 30.96 0.9K
13:48 30.96 30.97 30.96 30.97 1.4K
13:49 30.97 30.97 30.97 30.97 0.9K
13:50 30.96 30.97 30.96 30.97 1.2K
13:51 30.95 30.96 30.95 30.96 11.5K
13:52 30.96 30.96 30.96 30.96 2.2K
13:53 30.96 30.96 30.96 30.96 1.0K
13:54 30.96 30.96 30.96 30.96 5.1K
13:55 30.96 30.96 30.96 30.96 0.2K
13:56 30.96 30.96 30.96 30.96 0.4K
13:57 30.96 30.96 30.96 30.96 0.8K
13:58 30.96 30.96 30.96 30.96 2.6K
13:59 30.96 30.96 30.96 30.96 4.4K
14:00 30.96 30.96 30.92 30.92 8.6K
14:01 30.94 30.94 30.94 30.94 4.8K
14:02 30.95 30.95 30.95 30.95 0.3K
14:03 30.94 30.94 30.94 30.94 0.6K
14:04 30.93 30.93 30.92 30.92 1.9K
14:05 30.92 30.92 30.92 30.92 1.4K
14:06 30.92 30.92 30.92 30.92 3.1K
14:07 30.92 30.93 30.92 30.93 0.9K
14:09 30.93 30.93 30.93 30.93 1.0K
14:11 30.90 30.90 30.90 30.90 1.8K
14:12 30.92 30.92 30.91 30.91 5.0K
14:13 30.92 30.92 30.92 30.92 5.0K
14:14 30.92 30.92 30.92 30.92 0.2K
14:15 30.92 30.92 30.92 30.92 1.2K
14:16 30.92 30.92 30.92 30.92 0.6K
14:17 30.90 30.90 30.90 30.90 3.0K
14:22 30.91 30.91 30.91 30.91 0.3K
14:23 30.91 30.91 30.91 30.91 1.9K
14:24 30.90 30.90 30.90 30.90 0.5K
14:25 30.91 30.91 30.91 30.91 0.2K
14:26 30.90 30.90 30.89 30.89 3.7K
14:27 30.89 30.89 30.89 30.89 0.7K
14:28 30.91 30.91 30.90 30.91 3.1K
14:29 30.89 30.90 30.89 30.90 9.3K
14:31 30.92 30.92 30.92 30.92 0.3K
14:32 30.93 30.93 30.93 30.93 0.1K
14:33 30.94 30.94 30.94 30.94 8.6K
14:34 30.93 30.93 30.93 30.93 1.3K
14:36 30.90 30.91 30.90 30.90 1.2K
14:37 30.91 30.91 30.91 30.90 4.2K
14:38 30.94 30.95 30.94 30.95 3.0K
14:39 30.95 30.95 30.94 30.94 4.8K
14:40 30.95 30.95 30.95 30.95 1.0K
14:41 30.96 30.96 30.96 30.96 1.0K
14:42 30.99 30.99 30.97 30.97 2.8K
14:43 30.97 30.97 30.96 30.96 3.1K
14:44 30.97 30.97 30.97 30.97 4.2K
14:45 30.98 30.98 30.96 30.96 3.8K
14:46 30.97 30.98 30.97 30.98 2.8K
14:47 30.97 30.99 30.97 30.99 5.3K
14:49 30.97 30.97 30.97 30.97 1.0K
14:50 30.98 30.98 30.97 30.97 4.2K
14:51 30.99 30.99 30.99 30.99 1.5K
14:53 30.99 30.99 30.98 30.98 1.0K
14:54 30.99 30.99 30.99 30.99 8.7K
14:55 30.97 30.97 30.97 30.97 0.1K
14:56 30.96 30.97 30.96 30.97 3.1K
14:57 30.97 30.99 30.97 30.98 16.0K
14:59 30.98 30.98 30.97 30.98 15.3K
15:00 30.97 30.98 30.97 30.98 5.7K
15:02 30.98 30.98 30.97 30.97 5.3K
15:03 30.96 30.96 30.95 30.95 3.2K
15:04 30.95 30.95 30.95 30.95 3.2K
15:05 30.95 30.95 30.95 30.95 7.1K
15:06 30.96 30.96 30.96 30.96 1.8K
15:07 30.96 30.96 30.96 30.96 2.2K
15:08 30.96 30.96 30.95 30.95 7.1K
15:09 30.95 30.96 30.95 30.96 3.8K
15:10 30.97 30.97 30.97 30.97 3.0K
15:11 30.98 30.98 30.96 30.97 5.3K
15:12 30.96 30.97 30.96 30.97 3.4K
15:13 30.97 30.97 30.96 30.96 11.9K
15:14 30.95 30.96 30.94 30.96 5.6K
15:15 30.96 30.96 30.96 30.96 2.9K
15:16 30.95 30.96 30.95 30.96 1.3K
15:17 30.94 30.95 30.93 30.93 9.3K
15:18 30.93 30.94 30.93 30.94 2.1K
15:19 30.95 30.95 30.95 30.95 1.9K
15:20 30.95 30.95 30.95 30.95 1.8K
15:21 30.96 30.97 30.96 30.97 3.6K
15:22 30.98 30.99 30.97 30.99 10.9K
15:23 30.99 30.99 30.99 30.99 0.2K
15:24 30.99 30.99 30.99 30.99 12.3K
15:25 30.99 31.00 30.99 31.00 7.6K
15:26 31.00 31.00 30.99 31.00 107.1K
15:27 31.00 31.01 31.00 31.00 18.3K
15:28 30.99 31.01 30.99 31.01 10.6K
15:29 31.01 31.01 31.00 31.00 24.5K
15:30 31.01 31.01 30.99 30.99 13.0K
15:31 30.99 31.00 30.99 31.00 6.2K
15:32 30.99 31.00 30.99 31.00 13.0K
15:33 30.99 31.00 30.99 30.99 2.4K
15:34 31.00 31.00 31.00 31.00 1.5K
15:35 31.00 31.00 30.98 30.99 5.7K
15:36 30.98 30.98 30.96 30.96 260.3K
15:37 30.96 30.97 30.96 30.97 5.3K
15:38 30.97 30.97 30.96 30.96 4.4K
15:39 30.96 30.96 30.95 30.95 2.4K
15:40 30.96 30.96 30.96 30.96 0.8K
15:41 30.95 30.97 30.95 30.97 5.7K
15:42 30.97 30.97 30.96 30.96 5.5K
15:43 30.96 30.97 30.96 30.97 32.1K
15:44 30.97 30.97 30.96 30.96 8.1K
15:45 30.96 30.97 30.96 30.96 14.9K
15:46 30.96 30.96 30.95 30.96 6.7K
15:47 30.96 30.96 30.94 30.94 2.9K
15:48 30.94 30.94 30.94 30.94 0.5K
15:49 30.95 30.95 30.94 30.95 2.7K
15:50 30.96 30.97 30.96 30.97 4.3K
15:51 30.97 30.97 30.96 30.96 5.2K
15:52 30.95 30.95 30.94 30.94 15.6K
15:53 30.93 30.94 30.93 30.94 10.3K
15:54 30.96 30.96 30.96 30.96 0.3K
15:55 30.97 30.97 30.97 30.97 3.3K
15:56 30.97 30.97 30.97 30.97 0.3K
15:57 30.97 30.97 30.96 30.97 3.4K
15:58 30.97 30.97 30.97 30.97 5.1K
15:59 30.97 30.97 30.95 30.96 64.4K
16:00 30.96 30.96 30.96 30.96 0.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음