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 31.06 31.03 31.06 24.6K
09:31 31.00 31.02 31.00 31.02 1.9K
09:32 31.01 31.02 31.01 31.02 2.1K
09:34 31.01 31.01 31.01 31.01 4.4K
09:35 31.00 31.00 31.00 31.00 3.5K
09:36 31.00 31.00 31.00 31.00 2.7K
09:39 31.03 31.03 31.02 31.02 1.5K
09:40 31.04 31.04 31.02 31.02 10.9K
09:43 31.02 31.03 31.02 31.03 1.4K
09:44 31.02 31.03 31.02 31.03 0.5K
09:45 31.03 31.03 31.03 31.03 1.3K
09:46 31.03 31.03 31.03 31.03 0.4K
09:48 31.06 31.06 31.05 31.05 5.4K
09:49 31.06 31.06 31.06 31.06 0.7K
09:50 31.07 31.07 31.06 31.06 0.6K
09:51 31.07 31.07 31.07 31.07 1.1K
09:52 31.06 31.06 31.06 31.06 0.7K
09:54 31.05 31.05 31.05 31.05 0.3K
09:55 31.06 31.07 31.06 31.07 2.1K
09:57 31.06 31.06 31.06 31.06 1.8K
10:00 31.04 31.04 31.04 31.04 0.8K
10:02 31.04 31.04 31.01 31.02 2.2K
10:03 31.01 31.01 30.99 31.01 3.0K
10:07 31.00 31.00 31.00 31.00 0.3K
10:09 31.00 31.00 31.00 31.00 0.8K
10:11 31.02 31.02 31.02 31.02 0.7K
10:14 31.01 31.01 31.01 31.01 1.3K
10:15 31.01 31.01 31.01 31.01 0.2K
10:16 31.00 31.00 31.00 31.00 0.3K
10:17 31.01 31.01 31.01 31.01 6.0K
10:18 31.00 31.01 31.00 31.01 1.2K
10:19 31.01 31.01 31.01 31.01 0.2K
10:20 31.01 31.01 31.00 31.01 9.9K
10:21 31.00 31.01 31.00 31.01 1.7K
10:22 31.01 31.01 31.01 31.01 0.2K
10:23 31.02 31.02 31.02 31.02 0.7K
10:24 31.01 31.02 31.01 31.02 2.8K
10:25 31.02 31.02 31.01 31.01 0.3K
10:27 31.00 31.00 31.00 31.00 0.8K
10:28 31.01 31.01 31.01 31.01 1.1K
10:29 31.00 31.00 31.00 31.00 0.7K
10:30 30.98 30.98 30.98 30.98 0.2K
10:31 30.99 30.99 30.99 30.99 1.6K
10:32 30.99 30.99 30.99 30.99 1.0K
10:33 30.99 30.99 30.99 30.99 0.3K
10:34 31.00 31.00 30.99 30.99 4.4K
10:35 31.01 31.01 31.01 31.01 0.8K
10:36 31.01 31.01 31.00 31.00 1.4K
10:37 31.01 31.01 31.01 31.01 0.6K
10:39 31.02 31.02 31.02 31.02 0.4K
10:41 31.02 31.02 31.02 31.02 0.2K
10:42 31.01 31.01 31.01 31.01 3.1K
10:43 31.00 31.01 31.00 31.01 2.1K
10:45 31.01 31.01 31.01 31.01 2.7K
10:46 31.01 31.01 31.01 31.01 0.6K
10:47 31.01 31.01 31.01 31.01 0.4K
10:48 31.01 31.01 31.01 31.01 0.5K
10:50 31.01 31.01 31.01 31.01 0.2K
10:51 31.01 31.01 31.01 31.01 0.7K
10:52 31.00 31.00 31.00 31.00 0.3K
10:53 30.98 30.99 30.98 30.99 0.4K
10:54 30.99 30.99 30.99 30.99 1.2K
10:55 30.98 30.98 30.98 30.98 2.1K
10:57 30.97 30.97 30.97 30.97 2.2K
10:58 30.96 30.96 30.96 30.96 0.2K
10:59 30.96 30.97 30.96 30.97 0.7K
11:00 30.96 30.96 30.96 30.96 0.1K
11:01 30.97 30.97 30.97 30.97 0.6K
11:02 30.95 30.95 30.95 30.95 0.4K
11:03 30.95 30.95 30.95 30.95 0.3K
11:04 30.96 30.96 30.96 30.96 0.3K
11:05 30.97 30.97 30.97 30.97 1.0K
11:06 30.97 30.97 30.97 30.97 3.3K
11:07 30.97 30.97 30.97 30.97 1.8K
11:08 30.97 30.97 30.97 30.97 4.0K
11:09 30.96 30.97 30.96 30.96 16.7K
11:10 30.96 30.96 30.96 30.96 4.9K
11:11 30.96 30.96 30.96 30.96 4.5K
11:12 30.96 30.96 30.96 30.96 1.2K
11:13 30.95 30.95 30.95 30.95 1.7K
11:14 30.95 30.95 30.94 30.94 2.4K
11:15 30.93 30.95 30.93 30.94 5.7K
11:16 30.95 30.95 30.95 30.95 0.7K
11:17 30.94 30.94 30.94 30.94 2.4K
11:19 30.95 30.95 30.95 30.95 4.0K
11:20 30.96 30.96 30.96 30.96 1.5K
11:21 30.96 30.97 30.96 30.96 0.6K
11:22 30.97 30.97 30.97 30.97 0.7K
11:23 30.97 30.97 30.97 30.97 0.2K
11:25 30.98 30.98 30.98 30.98 0.5K
11:26 30.99 30.99 30.99 30.98 1.1K
11:27 30.97 30.98 30.97 30.98 0.5K
11:28 30.97 30.99 30.97 30.99 1.0K
11:29 30.99 30.99 30.98 30.99 1.3K
11:31 30.99 30.99 30.99 30.99 1.6K
11:32 30.99 30.99 30.98 30.98 1.9K
11:33 30.99 30.99 30.99 30.99 5.4K
11:34 30.99 30.99 30.98 30.99 7.1K
11:36 30.99 30.99 30.99 30.99 0.1K
11:37 30.98 30.99 30.98 30.99 1.1K
11:38 30.99 30.99 30.99 30.99 0.1K
11:39 31.00 31.00 31.00 31.00 1.2K
11:40 31.00 31.00 31.00 31.00 0.7K
11:41 31.00 31.00 30.99 31.00 2.5K
11:46 31.00 31.00 30.99 30.99 0.5K
11:47 30.99 31.00 30.99 30.99 1.0K
11:48 30.99 30.99 30.99 30.99 0.4K
11:50 31.01 31.01 31.01 31.01 1.3K
11:51 31.01 31.01 31.01 31.01 0.2K
11:52 31.01 31.01 31.01 31.01 4.5K
11:53 31.01 31.01 31.01 31.01 1.4K
11:54 31.02 31.02 31.02 31.02 1.5K
11:56 31.01 31.01 31.01 31.01 0.8K
11:57 31.03 31.03 31.03 31.03 1.0K
11:58 31.03 31.03 31.03 31.03 1.1K
12:00 31.02 31.02 31.02 31.02 6.8K
12:01 31.02 31.02 31.02 31.02 1.2K
12:03 31.01 31.01 31.01 31.01 0.9K
12:04 31.02 31.02 31.02 31.01 3.6K
12:05 31.02 31.02 31.02 31.02 2.5K
12:06 31.02 31.02 31.02 31.02 6.2K
12:07 31.01 31.01 31.01 31.01 0.3K
12:08 31.01 31.02 31.01 31.02 2.5K
12:09 31.01 31.01 31.01 31.01 0.5K
12:10 31.01 31.02 31.01 31.02 32.9K
12:11 31.02 31.02 31.02 31.02 2.0K
12:12 31.01 31.01 31.01 31.01 0.3K
12:13 31.01 31.01 31.01 31.01 1.0K
12:15 30.99 30.99 30.99 30.99 0.1K
12:16 31.00 31.00 30.99 30.99 7.1K
12:17 30.99 30.99 30.99 30.99 9.2K
12:18 31.00 31.00 31.00 31.00 8.6K
12:23 30.99 30.99 30.99 30.99 4.7K
12:24 30.99 30.99 30.98 30.98 1.8K
12:25 30.99 30.99 30.99 30.99 1.9K
12:26 30.98 30.98 30.98 30.98 1.5K
12:27 30.98 30.98 30.98 30.98 0.3K
12:28 30.98 30.98 30.98 30.98 2.5K
12:29 30.98 30.98 30.98 30.98 3.9K
12:31 30.98 30.98 30.98 30.98 0.6K
12:32 30.98 30.98 30.98 30.98 1.3K
12:33 30.98 30.98 30.98 30.98 0.9K
12:34 30.97 30.98 30.97 30.98 1.3K
12:35 30.99 30.99 30.98 30.98 3.3K
12:36 30.99 30.99 30.99 30.99 1.5K
12:37 30.99 30.99 30.99 30.99 0.5K
12:38 30.99 30.99 30.99 30.99 13.7K
12:40 30.98 30.99 30.98 30.99 0.9K
12:42 31.00 31.00 31.00 31.00 1.0K
12:43 31.00 31.00 30.99 30.99 3.2K
12:44 30.99 30.99 30.99 30.99 0.5K
12:45 30.99 30.99 30.99 30.99 4.8K
12:46 30.99 30.99 30.99 30.99 0.4K
12:47 30.99 30.99 30.99 30.99 1.7K
12:48 30.99 31.00 30.99 31.00 3.7K
12:50 31.00 31.00 31.00 31.00 3.3K
12:51 31.00 31.00 31.00 31.00 0.5K
12:52 30.99 30.99 30.99 30.99 0.6K
12:53 31.00 31.00 31.00 31.00 1.0K
12:55 31.00 31.00 31.00 31.00 0.5K
12:57 31.00 31.00 31.00 31.00 1.2K
12:58 30.99 31.01 30.99 31.01 8.9K
12:59 31.01 31.01 31.01 31.01 0.5K
13:00 31.01 31.01 31.01 31.01 1.7K
13:01 31.01 31.01 31.00 31.01 1.5K
13:02 31.01 31.01 31.01 31.01 2.2K
13:03 31.01 31.01 31.01 31.01 1.7K
13:04 31.00 31.01 31.00 31.01 0.6K
13:06 31.01 31.01 31.01 31.01 3.9K
13:07 31.01 31.01 31.01 31.01 0.5K
13:08 31.02 31.02 31.02 31.02 1.9K
13:09 31.02 31.02 31.02 31.02 0.2K
13:10 31.01 31.02 31.01 31.02 1.7K
13:11 31.01 31.01 31.01 31.01 1.4K
13:12 31.02 31.02 31.02 31.02 1.7K
13:13 31.02 31.02 31.01 31.01 2.5K
13:14 31.02 31.02 31.02 31.02 0.4K
13:15 31.02 31.02 31.02 31.02 1.8K
13:16 31.02 31.03 31.02 31.03 29.6K
13:17 31.02 31.02 31.02 31.02 4.6K
13:19 31.02 31.02 31.02 31.02 3.2K
13:20 31.02 31.02 31.02 31.02 1.5K
13:21 31.02 31.02 31.02 31.02 1.8K
13:22 31.02 31.02 31.02 31.02 2.0K
13:23 31.02 31.02 31.02 31.02 6.0K
13:24 31.03 31.03 31.03 31.03 2.1K
13:26 31.03 31.03 31.03 31.03 0.3K
13:27 31.02 31.02 31.02 31.02 0.9K
13:28 31.03 31.03 31.03 31.03 1.7K
13:29 31.02 31.02 31.02 31.02 19.3K
13:30 31.03 31.03 31.03 31.03 4.3K
13:31 31.03 31.03 31.03 31.03 1.8K
13:32 31.03 31.03 31.03 31.03 1.1K
13:33 31.02 31.02 31.02 31.02 0.4K
13:34 31.03 31.03 31.03 31.03 4.2K
13:35 31.02 31.03 31.02 31.03 46.2K
13:36 31.03 31.04 31.03 31.04 0.5K
13:37 31.04 31.04 31.03 31.03 2.0K
13:40 31.04 31.04 31.04 31.04 1.6K
13:41 31.05 31.05 31.05 31.05 0.3K
13:42 31.04 31.04 31.04 31.04 1.6K
13:43 31.04 31.05 31.04 31.05 3.4K
13:45 31.05 31.05 31.04 31.04 2.1K
13:46 31.05 31.05 31.05 31.05 1.2K
13:48 31.05 31.05 31.05 31.05 0.5K
13:49 31.05 31.05 31.05 31.05 3.6K
13:50 31.05 31.05 31.05 31.05 1.2K
13:51 31.05 31.05 31.05 31.05 3.3K
13:54 31.05 31.05 31.05 31.05 4.4K
13:55 31.05 31.05 31.05 31.05 4.0K
13:58 31.05 31.05 31.05 31.05 1.0K
13:59 31.05 31.05 31.05 31.05 0.9K
14:00 31.05 31.05 31.04 31.05 0.8K
14:01 31.05 31.05 31.04 31.05 2.4K
14:02 31.05 31.05 31.04 31.04 7.0K
14:03 31.05 31.05 31.04 31.05 2.1K
14:04 31.04 31.04 31.03 31.03 1.1K
14:05 31.04 31.04 31.04 31.04 2.3K
14:06 31.04 31.04 31.04 31.04 4.7K
14:07 31.04 31.04 31.03 31.04 4.6K
14:08 31.04 31.05 31.04 31.05 127.3K
14:09 31.05 31.05 31.05 31.05 0.6K
14:12 31.05 31.05 31.05 31.05 39.4K
14:13 31.05 31.06 31.05 31.06 5.0K
14:14 31.06 31.06 31.06 31.06 13.1K
14:15 31.05 31.05 31.05 31.05 0.4K
14:16 31.06 31.06 31.05 31.05 18.4K
14:17 31.05 31.05 31.05 31.05 2.9K
14:18 31.04 31.05 31.04 31.05 2.5K
14:19 31.05 31.05 31.04 31.05 19.1K
14:20 31.05 31.05 31.05 31.05 1.4K
14:21 31.05 31.05 31.05 31.05 9.5K
14:22 31.04 31.04 31.04 31.04 0.2K
14:23 31.04 31.05 31.04 31.05 5.0K
14:24 31.05 31.05 31.05 31.05 2.9K
14:25 31.04 31.04 31.04 31.04 0.2K
14:26 31.04 31.05 31.04 31.05 2.0K
14:27 31.05 31.05 31.05 31.05 0.4K
14:28 31.04 31.04 31.04 31.04 0.2K
14:29 31.05 31.05 31.05 31.05 0.6K
14:30 31.05 31.05 31.05 31.05 5.3K
14:31 31.05 31.05 31.04 31.04 0.6K
14:32 31.04 31.04 31.03 31.04 2.2K
14:33 31.04 31.05 31.04 31.04 24.4K
14:34 31.05 31.05 31.05 31.04 7.8K
14:35 31.04 31.04 31.04 31.04 5.7K
14:37 31.04 31.04 31.04 31.04 3.2K
14:38 31.04 31.04 31.04 31.04 0.1K
14:39 31.04 31.04 31.04 31.04 1.5K
14:40 31.04 31.04 31.04 31.04 0.9K
14:41 31.05 31.05 31.05 31.05 0.3K
14:42 31.04 31.05 31.04 31.05 4.4K
14:43 31.05 31.05 31.05 31.05 4.5K
14:44 31.05 31.05 31.05 31.05 0.7K
14:45 31.05 31.05 31.05 31.05 10.9K
14:47 31.05 31.05 31.05 31.05 0.7K
14:48 31.05 31.05 31.05 31.05 1.3K
14:50 31.04 31.05 31.04 31.05 1.5K
14:51 31.05 31.05 31.05 31.05 2.4K
14:52 31.05 31.05 31.05 31.05 2.1K
14:53 31.05 31.05 31.05 31.05 1.1K
14:54 31.06 31.06 31.06 31.06 0.3K
14:55 31.05 31.05 31.05 31.05 0.2K
14:56 31.06 31.06 31.06 31.06 11.7K
14:57 31.06 31.06 31.06 31.06 0.2K
14:58 31.06 31.06 31.06 31.06 1.9K
14:59 31.06 31.07 31.06 31.07 2.1K
15:01 31.07 31.07 31.07 31.07 1.4K
15:02 31.07 31.08 31.07 31.08 14.8K
15:03 31.08 31.08 31.08 31.08 4.8K
15:04 31.08 31.08 31.08 31.08 9.4K
15:05 31.08 31.08 31.08 31.08 8.7K
15:06 31.08 31.08 31.08 31.08 76.5K
15:07 31.08 31.08 31.07 31.08 12.1K
15:08 31.07 31.07 31.07 31.07 26.1K
15:09 31.06 31.06 31.06 31.06 0.2K
15:10 31.08 31.08 31.08 31.08 8.1K
15:11 31.08 31.08 31.08 31.08 3.7K
15:12 31.08 31.08 31.08 31.08 16.5K
15:13 31.08 31.08 31.07 31.07 1.0K
15:14 31.08 31.08 31.08 31.08 6.0K
15:15 31.07 31.08 31.07 31.08 9.9K
15:16 31.08 31.08 31.07 31.08 6.9K
15:17 31.07 31.08 31.07 31.08 1.5K
15:18 31.08 31.08 31.08 31.07 0.4K
15:19 31.08 31.08 31.08 31.08 1.2K
15:20 31.08 31.08 31.08 31.08 1.3K
15:21 31.08 31.08 31.08 31.08 9.8K
15:22 31.09 31.09 31.09 31.09 1.4K
15:23 31.08 31.09 31.08 31.09 10.5K
15:24 31.09 31.09 31.08 31.09 5.6K
15:25 31.09 31.09 31.09 31.09 3.1K
15:26 31.08 31.09 31.08 31.09 3.9K
15:27 31.08 31.08 31.08 31.08 5.8K
15:28 31.08 31.08 31.08 31.08 1.4K
15:29 31.07 31.08 31.07 31.08 6.5K
15:30 31.07 31.08 31.07 31.07 4.2K
15:31 31.08 31.08 31.07 31.08 7.6K
15:32 31.08 31.08 31.07 31.07 24.2K
15:33 31.07 31.08 31.07 31.08 0.6K
15:35 31.08 31.08 31.08 31.08 1.5K
15:36 31.07 31.07 31.07 31.07 13.0K
15:37 31.05 31.05 31.04 31.05 48.8K
15:38 31.04 31.04 31.02 31.02 9.7K
15:39 31.04 31.04 31.01 31.01 6.8K
15:40 31.01 31.01 31.00 31.00 12.5K
15:41 30.99 30.99 30.98 30.99 11.8K
15:42 30.98 31.01 30.98 31.01 3.3K
15:43 31.00 31.00 30.99 30.99 1.9K
15:44 30.98 30.98 30.96 30.96 3.1K
15:45 30.96 30.98 30.96 30.98 3.9K
15:46 30.98 30.99 30.97 30.97 3.2K
15:47 30.98 30.98 30.98 30.98 2.3K
15:48 31.00 31.01 31.00 31.01 8.8K
15:49 31.01 31.02 31.01 31.02 7.4K
15:51 31.02 31.02 31.01 31.01 4.3K
15:52 31.03 31.03 31.03 31.03 1.7K
15:53 31.03 31.03 31.03 31.03 3.8K
15:54 31.03 31.04 31.03 31.04 13.7K
15:55 31.05 31.06 31.05 31.05 2.1K
15:56 31.05 31.05 31.05 31.05 0.2K
15:57 31.06 31.06 31.04 31.04 10.5K
15:59 31.05 31.05 31.04 31.04 1.2K
16:00 31.04 31.04 31.04 31.04 5.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음