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 31.08 31.15 31.08 31.13 28.0K
09:31 31.13 31.15 31.13 31.15 3.2K
09:34 31.14 31.15 31.14 31.15 3.5K
09:36 31.15 31.15 31.14 31.15 5.9K
09:37 31.14 31.14 31.14 31.14 3.3K
09:38 31.14 31.14 31.14 31.14 1.1K
09:39 31.15 31.15 31.15 31.15 3.9K
09:41 31.15 31.15 31.15 31.15 3.5K
09:42 31.16 31.16 31.16 31.16 0.6K
09:43 31.15 31.15 31.15 31.15 0.4K
09:44 31.16 31.16 31.16 31.16 1.4K
09:50 31.16 31.16 31.16 31.16 0.9K
09:51 31.16 31.16 31.16 31.16 1.2K
09:52 31.16 31.16 31.16 31.16 2.3K
09:54 31.17 31.17 31.17 31.17 1.3K
09:55 31.16 31.16 31.16 31.16 3.4K
09:56 31.16 31.16 31.16 31.16 1.5K
09:57 31.16 31.16 31.15 31.16 3.4K
09:58 31.16 31.16 31.16 31.16 1.0K
09:59 31.16 31.16 31.16 31.16 0.9K
10:00 31.13 31.13 31.12 31.12 2.6K
10:02 31.10 31.10 31.10 31.10 1.2K
10:03 31.10 31.10 31.10 31.10 1.2K
10:04 31.10 31.10 31.10 31.10 0.3K
10:05 31.08 31.08 31.08 31.08 1.0K
10:06 31.10 31.10 31.10 31.10 1.4K
10:07 31.10 31.10 31.10 31.10 0.7K
10:09 31.11 31.11 31.11 31.11 1.2K
10:10 31.11 31.11 31.11 31.11 2.7K
10:11 31.09 31.09 31.09 31.08 3.1K
10:12 31.06 31.06 31.06 31.06 1.1K
10:13 31.07 31.07 31.06 31.06 1.1K
10:14 31.07 31.07 31.06 31.06 4.1K
10:15 31.07 31.08 31.07 31.08 2.3K
10:16 31.07 31.07 31.07 31.06 0.9K
10:17 31.06 31.06 31.06 31.06 0.1K
10:18 31.07 31.08 31.07 31.08 1.6K
10:19 31.09 31.09 31.09 31.09 1.2K
10:20 31.07 31.07 31.07 31.07 0.2K
10:21 31.08 31.08 31.08 31.08 6.4K
10:22 31.08 31.08 31.08 31.08 1.1K
10:23 31.08 31.09 31.08 31.09 0.9K
10:24 31.08 31.10 31.08 31.10 9.5K
10:25 31.10 31.10 31.09 31.09 3.3K
10:26 31.09 31.09 31.09 31.09 4.7K
10:27 31.10 31.10 31.10 31.10 0.7K
10:28 31.10 31.10 31.10 31.10 0.5K
10:30 31.07 31.08 31.07 31.07 1.3K
10:31 31.08 31.09 31.08 31.09 0.8K
10:32 31.07 31.08 31.07 31.08 6.9K
10:33 31.08 31.09 31.08 31.09 1.5K
10:34 31.07 31.08 31.07 31.08 14.2K
10:35 31.09 31.09 31.09 31.09 0.6K
10:36 31.10 31.10 31.08 31.10 6.2K
10:37 31.10 31.10 31.10 31.10 1.1K
10:38 31.10 31.10 31.10 31.10 1.1K
10:39 31.10 31.10 31.10 31.10 1.0K
10:40 31.09 31.09 31.09 31.09 0.6K
10:41 31.09 31.09 31.09 31.09 0.2K
10:42 31.09 31.09 31.09 31.09 1.3K
10:43 31.08 31.08 31.08 31.08 2.0K
10:44 31.08 31.08 31.07 31.07 2.1K
10:45 31.07 31.08 31.07 31.08 4.2K
10:46 31.07 31.08 31.07 31.08 3.4K
10:47 31.09 31.09 31.08 31.08 2.5K
10:48 31.08 31.08 31.08 31.08 0.2K
10:49 31.08 31.08 31.08 31.08 1.2K
10:50 31.09 31.09 31.08 31.08 0.6K
10:52 31.09 31.10 31.09 31.10 2.3K
10:53 31.07 31.07 31.02 31.02 7.1K
10:54 31.01 31.01 31.00 31.00 1.3K
10:55 31.01 31.03 31.01 31.03 2.9K
10:56 31.03 31.04 31.03 31.03 1.1K
10:57 31.03 31.03 31.03 31.03 2.1K
10:58 31.04 31.04 31.04 31.04 1.7K
11:00 31.03 31.03 31.03 31.03 0.3K
11:01 31.02 31.02 31.02 31.02 0.7K
11:03 31.01 31.01 31.01 31.01 1.1K
11:04 31.01 31.02 31.01 31.02 2.1K
11:05 31.01 31.02 31.01 31.02 4.0K
11:06 31.02 31.03 31.02 31.03 2.0K
11:07 31.03 31.03 31.03 31.03 0.3K
11:08 31.04 31.05 31.04 31.05 1.8K
11:09 31.05 31.05 31.05 31.05 0.5K
11:10 31.05 31.05 31.02 31.02 3.4K
11:11 31.04 31.04 31.04 31.04 4.9K
11:12 31.05 31.05 31.05 31.05 1.5K
11:13 31.04 31.04 31.04 31.04 1.0K
11:14 31.03 31.03 31.03 31.03 0.4K
11:16 31.03 31.03 31.03 31.03 11.7K
11:17 31.03 31.05 31.03 31.05 2.2K
11:18 31.04 31.05 31.04 31.05 2.0K
11:19 31.07 31.07 31.06 31.06 1.3K
11:20 31.07 31.07 31.06 31.06 3.5K
11:21 31.05 31.06 31.05 31.05 0.8K
11:22 31.04 31.04 31.04 31.04 0.2K
11:23 31.05 31.05 31.04 31.04 5.8K
11:24 31.04 31.05 31.04 31.05 1.4K
11:25 31.05 31.05 31.05 31.05 6.7K
11:26 31.04 31.04 31.04 31.04 0.7K
11:28 31.03 31.03 31.03 31.03 0.8K
11:29 31.02 31.02 31.02 31.02 1.1K
11:30 31.02 31.03 31.02 31.03 0.6K
11:31 31.03 31.03 31.03 31.03 5.5K
11:32 31.03 31.03 31.02 31.02 0.7K
11:33 31.02 31.02 31.02 31.02 0.5K
11:34 31.02 31.03 31.02 31.03 4.8K
11:35 31.02 31.03 31.02 31.03 0.3K
11:36 31.01 31.02 31.01 31.02 2.7K
11:37 31.00 31.01 31.00 31.01 2.6K
11:38 31.02 31.02 31.02 31.02 9.0K
11:39 31.02 31.02 31.01 31.02 2.6K
11:40 31.02 31.02 31.02 31.02 0.8K
11:42 31.01 31.02 31.01 31.02 6.6K
11:45 31.01 31.01 31.01 31.01 0.6K
11:46 31.00 31.00 31.00 31.00 1.5K
11:47 31.00 31.00 31.00 31.00 2.9K
11:48 31.00 31.00 31.00 31.00 0.2K
11:49 31.01 31.01 31.01 31.01 0.1K
11:50 31.01 31.01 31.00 31.00 1.1K
11:51 31.01 31.01 31.01 31.00 10.1K
11:53 31.00 31.00 31.00 31.00 0.2K
11:54 30.99 30.99 30.99 30.99 2.1K
11:55 31.00 31.01 31.00 31.01 0.5K
11:56 31.01 31.01 31.01 31.01 1.0K
11:57 31.01 31.01 31.01 31.01 5.2K
11:58 31.01 31.02 31.01 31.02 2.3K
11:59 31.00 31.00 31.00 31.00 0.1K
12:00 30.99 31.00 30.99 31.00 5.9K
12:02 31.00 31.00 31.00 31.00 0.3K
12:03 30.99 30.99 30.99 30.99 6.3K
12:04 31.00 31.00 31.00 31.00 1.9K
12:05 30.98 30.99 30.98 30.99 3.2K
12:06 30.99 30.99 30.99 31.00 2.2K
12:07 31.00 31.02 31.00 31.01 2.9K
12:08 31.02 31.02 31.02 31.02 0.8K
12:09 31.03 31.03 31.03 31.03 1.6K
12:10 31.01 31.02 31.00 31.02 5.6K
12:11 31.01 31.02 31.01 31.02 27.8K
12:13 31.02 31.03 31.02 31.03 3.1K
12:15 31.03 31.03 31.03 31.03 2.2K
12:16 31.01 31.02 31.01 31.01 26.2K
12:19 31.00 31.00 31.00 31.00 0.4K
12:21 31.00 31.00 31.00 31.00 2.9K
12:22 31.01 31.01 31.00 31.00 2.6K
12:24 30.99 31.00 30.99 31.00 1.2K
12:26 31.00 31.00 31.00 31.00 1.9K
12:27 31.00 31.00 31.00 31.00 3.7K
12:28 31.00 31.00 31.00 31.00 0.4K
12:29 31.01 31.01 31.01 31.01 0.4K
12:30 31.00 31.00 31.00 31.00 0.5K
12:31 31.00 31.02 31.00 31.02 3.0K
12:32 31.02 31.02 31.01 31.01 2.8K
12:33 31.00 31.00 31.00 31.00 1.0K
12:34 31.00 31.01 31.00 31.01 43.4K
12:35 31.00 31.00 31.00 31.00 6.2K
12:36 31.00 31.01 31.00 31.01 1.1K
12:37 31.01 31.01 31.01 31.01 2.2K
12:38 31.02 31.02 31.02 31.02 1.7K
12:39 31.02 31.02 31.02 31.02 6.5K
12:40 31.02 31.02 31.02 31.02 2.2K
12:41 31.03 31.03 31.03 31.03 13.5K
12:42 31.02 31.02 31.01 31.01 6.2K
12:43 31.02 31.02 31.02 31.02 0.5K
12:44 31.02 31.02 31.01 31.01 1.0K
12:45 31.02 31.02 31.02 31.02 0.2K
12:46 31.03 31.03 31.03 31.03 2.0K
12:47 31.03 31.03 31.03 31.03 4.0K
12:48 31.03 31.03 31.03 31.03 18.4K
12:49 31.03 31.03 31.03 31.03 0.7K
12:50 31.03 31.03 31.03 31.03 2.8K
12:51 31.03 31.03 31.01 31.01 0.9K
12:52 31.02 31.02 31.02 31.02 2.6K
12:53 31.02 31.02 31.01 31.01 4.9K
12:55 31.02 31.02 31.02 31.01 2.3K
12:57 31.03 31.03 31.03 31.03 0.8K
12:58 31.03 31.03 31.03 31.03 2.5K
12:59 31.02 31.02 31.01 31.01 2.3K
13:00 31.02 31.02 31.02 31.02 1.3K
13:01 31.02 31.02 31.02 31.02 0.1K
13:02 31.02 31.03 31.02 31.03 1.3K
13:03 31.03 31.03 31.03 31.03 0.5K
13:04 31.03 31.04 31.03 31.03 2.6K
13:05 31.04 31.04 31.04 31.04 4.8K
13:06 31.05 31.05 31.05 31.05 1.1K
13:07 31.05 31.05 31.05 31.05 5.5K
13:08 31.05 31.05 31.05 31.05 0.3K
13:09 31.04 31.05 31.04 31.05 2.7K
13:10 31.05 31.05 31.04 31.05 2.1K
13:11 31.05 31.05 31.05 31.05 2.1K
13:12 31.05 31.05 31.05 31.05 0.6K
13:13 31.05 31.05 31.05 31.05 1.4K
13:14 31.06 31.06 31.06 31.06 0.6K
13:17 31.06 31.06 31.06 31.06 0.2K
13:18 31.05 31.05 31.05 31.05 0.8K
13:19 31.05 31.05 31.05 31.05 0.3K
13:20 31.06 31.06 31.06 31.06 0.8K
13:21 31.05 31.05 31.05 31.05 2.8K
13:22 31.05 31.05 31.05 31.05 8.7K
13:23 31.05 31.05 31.05 31.05 0.6K
13:24 31.05 31.05 31.04 31.04 10.1K
13:26 31.05 31.05 31.04 31.04 2.0K
13:27 31.04 31.04 31.04 31.04 0.7K
13:28 31.04 31.05 31.04 31.04 0.5K
13:29 31.05 31.05 31.05 31.05 0.3K
13:30 31.05 31.05 31.05 31.05 11.6K
13:33 31.05 31.05 31.05 31.05 0.2K
13:34 31.05 31.05 31.05 31.05 0.4K
13:35 31.05 31.05 31.05 31.05 0.2K
13:36 31.06 31.06 31.06 31.06 1.8K
13:37 31.05 31.05 31.05 31.05 0.2K
13:38 31.06 31.06 31.06 31.06 0.2K
13:39 31.06 31.06 31.06 31.06 1.3K
13:40 31.06 31.06 31.06 31.06 0.3K
13:41 31.04 31.04 31.04 31.04 2.4K
13:43 31.04 31.04 31.02 31.02 1.8K
13:44 31.01 31.02 31.01 31.02 2.6K
13:45 31.01 31.02 31.01 31.02 49.5K
13:47 31.02 31.02 31.01 31.01 1.2K
13:48 31.01 31.01 31.01 31.01 0.7K
13:50 31.02 31.02 31.02 31.02 0.2K
13:51 31.01 31.01 31.01 31.01 0.3K
13:53 31.01 31.01 31.01 31.01 6.6K
13:54 31.01 31.01 31.01 31.01 1.9K
13:55 31.01 31.01 31.01 31.01 3.0K
13:57 31.00 31.00 31.00 31.00 1.1K
13:59 31.00 31.00 31.00 31.00 2.6K
14:00 30.99 31.00 30.99 30.99 9.1K
14:01 31.00 31.00 31.00 31.00 2.1K
14:02 31.00 31.00 31.00 31.00 0.7K
14:03 31.00 31.00 31.00 31.00 0.7K
14:04 31.00 31.00 30.99 31.00 7.9K
14:05 31.00 31.01 31.00 31.01 6.3K
14:07 30.99 30.99 30.99 30.99 0.5K
14:08 30.99 31.00 30.99 31.00 2.6K
14:09 30.99 31.00 30.99 31.00 0.9K
14:10 31.00 31.00 31.00 31.00 1.1K
14:11 30.98 30.99 30.98 30.99 0.7K
14:12 30.98 30.98 30.98 30.98 54.0K
14:13 30.99 30.99 30.98 30.98 2.6K
14:14 30.99 30.99 30.99 30.99 0.5K
14:15 30.99 30.99 30.99 30.99 0.2K
14:16 30.98 30.99 30.98 30.99 5.7K
14:18 30.99 30.99 30.99 30.99 0.6K
14:21 30.99 30.99 30.98 30.98 0.2K
14:22 30.98 30.98 30.98 30.98 0.8K
14:23 30.99 30.99 30.99 30.99 5.3K
14:25 30.98 30.98 30.98 30.98 1.3K
14:26 30.99 30.99 30.99 30.99 2.7K
14:27 30.98 30.99 30.98 30.99 2.5K
14:28 30.99 30.99 30.99 30.99 0.8K
14:29 30.99 30.99 30.99 30.99 3.6K
14:30 30.98 30.98 30.98 30.98 0.1K
14:32 30.98 30.99 30.98 30.99 3.5K
14:33 30.99 30.99 30.98 30.98 0.3K
14:35 30.99 30.99 30.99 30.99 1.4K
14:36 30.99 30.99 30.98 30.99 12.4K
14:37 30.99 30.99 30.99 30.99 1.5K
14:38 31.00 31.00 31.00 31.00 0.6K
14:39 31.00 31.00 30.99 30.99 2.1K
14:40 31.00 31.00 31.00 31.00 0.4K
14:41 31.00 31.00 31.00 31.00 2.5K
14:42 31.00 31.00 31.00 31.00 1.2K
14:43 31.00 31.00 31.00 31.00 3.5K
14:44 31.00 31.00 31.00 31.00 2.5K
14:45 31.00 31.00 31.00 31.00 0.2K
14:46 31.00 31.00 31.00 31.00 2.5K
14:47 30.99 31.00 30.99 31.00 2.0K
14:49 30.99 30.99 30.99 30.99 9.8K
14:50 31.00 31.00 31.00 31.00 0.2K
14:51 31.00 31.01 31.00 31.01 3.8K
14:54 31.00 31.00 31.00 31.00 1.9K
14:57 31.00 31.00 31.00 31.00 0.3K
14:58 30.99 31.00 30.99 31.00 0.8K
14:59 31.00 31.00 31.00 30.99 6.0K
15:02 30.99 30.99 30.99 30.99 4.0K
15:03 30.97 30.98 30.97 30.98 17.8K
15:04 30.97 30.98 30.97 30.98 0.4K
15:05 30.98 30.98 30.98 30.98 13.7K
15:06 30.99 30.99 30.99 30.99 3.0K
15:07 30.99 30.99 30.98 30.98 1.9K
15:09 30.98 30.98 30.98 30.98 8.8K
15:10 30.99 30.99 30.98 30.98 7.1K
15:11 30.98 30.98 30.98 30.98 2.0K
15:12 30.98 30.98 30.97 30.98 1.7K
15:13 30.98 30.98 30.97 30.97 1.3K
15:14 30.98 30.98 30.98 30.98 2.8K
15:15 30.97 30.98 30.97 30.98 0.9K
15:16 30.98 30.98 30.98 30.98 2.6K
15:17 30.98 30.98 30.97 30.97 3.2K
15:18 30.97 30.98 30.97 30.98 9.3K
15:19 30.98 30.98 30.97 30.97 13.8K
15:20 30.99 30.99 30.99 30.99 4.9K
15:21 30.98 30.98 30.97 30.98 5.5K
15:22 30.98 30.98 30.98 30.98 1.9K
15:23 30.98 30.98 30.98 30.98 3.6K
15:24 30.98 30.98 30.97 30.98 71.9K
15:26 30.98 30.98 30.98 30.98 0.4K
15:27 30.98 30.98 30.97 30.97 9.3K
15:28 30.98 30.98 30.97 30.97 6.4K
15:29 30.97 30.97 30.97 30.97 2.0K
15:30 30.98 30.98 30.98 30.98 0.5K
15:31 30.98 30.98 30.98 30.98 3.8K
15:32 30.97 30.98 30.97 30.98 1.3K
15:33 30.98 30.98 30.98 30.98 9.3K
15:34 30.99 30.99 30.99 30.99 9.2K
15:35 30.99 30.99 30.98 30.98 2.8K
15:36 30.99 30.99 30.99 30.99 2.7K
15:37 30.99 30.99 30.99 30.99 5.1K
15:38 30.99 30.99 30.98 30.99 6.2K
15:39 30.99 30.99 30.98 30.98 8.7K
15:40 30.99 30.99 30.99 30.99 8.2K
15:41 30.99 30.99 30.99 30.99 4.8K
15:42 30.99 30.99 30.98 30.99 1.4K
15:43 30.98 30.99 30.98 30.98 9.5K
15:44 30.99 30.99 30.99 30.99 1.3K
15:45 30.99 30.99 30.99 30.99 2.2K
15:46 30.99 30.99 30.99 30.99 1.3K
15:48 30.99 30.99 30.99 30.99 1.2K
15:49 30.99 30.99 30.99 30.99 0.4K
15:50 30.99 31.00 30.99 31.00 5.3K
15:51 31.00 31.00 30.99 30.99 7.2K
15:52 30.99 30.99 30.99 30.99 0.3K
15:53 30.99 30.99 30.99 30.99 5.2K
15:54 31.00 31.00 30.99 30.99 8.1K
15:55 30.99 30.99 30.99 30.99 8.9K
15:56 30.97 30.97 30.97 30.97 0.4K
15:57 30.99 30.99 30.99 30.99 2.9K
15:58 30.99 30.99 30.99 30.99 2.6K
15:59 30.99 30.99 30.99 30.99 25.0K
16:00 30.99 30.99 30.99 30.99 2.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음