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 29.54 29.54 29.54 29.54 13.6K
09:31 29.51 29.51 29.51 29.51 0.4K
09:32 29.51 29.51 29.51 29.51 5.0K
09:35 29.52 29.52 29.52 29.52 1.9K
09:36 29.54 29.55 29.54 29.55 1.2K
09:37 29.54 29.54 29.54 29.54 0.3K
09:38 29.55 29.55 29.55 29.55 0.8K
09:39 29.56 29.56 29.56 29.56 3.7K
09:41 29.57 29.57 29.57 29.57 1.7K
09:43 29.58 29.58 29.58 29.58 0.4K
09:44 29.58 29.58 29.58 29.58 0.1K
09:45 29.58 29.58 29.58 29.58 0.5K
09:46 29.61 29.61 29.61 29.61 2.0K
09:48 29.60 29.60 29.60 29.60 0.6K
09:49 29.63 29.63 29.63 29.63 0.5K
09:50 29.62 29.62 29.62 29.62 0.4K
09:51 29.63 29.63 29.62 29.62 1.9K
09:52 29.61 29.61 29.61 29.61 4.5K
09:53 29.60 29.60 29.60 29.60 0.2K
09:54 29.62 29.62 29.62 29.62 0.3K
09:55 29.62 29.62 29.62 29.62 0.6K
09:56 29.63 29.63 29.63 29.63 0.5K
09:57 29.60 29.60 29.60 29.60 0.2K
09:58 29.60 29.60 29.60 29.60 0.2K
10:00 29.56 29.59 29.52 29.52 14.1K
10:01 29.54 29.56 29.54 29.55 4.2K
10:02 29.53 29.53 29.53 29.53 0.3K
10:03 29.57 29.57 29.57 29.57 0.7K
10:05 29.56 29.56 29.56 29.56 1.1K
10:06 29.60 29.60 29.59 29.59 1.8K
10:07 29.59 29.59 29.58 29.58 9.9K
10:08 29.57 29.57 29.56 29.57 1.5K
10:09 29.56 29.56 29.56 29.56 3.4K
10:10 29.56 29.57 29.56 29.56 4.3K
10:11 29.57 29.57 29.57 29.57 1.8K
10:13 29.53 29.53 29.53 29.53 1.6K
10:14 29.54 29.54 29.54 29.54 0.9K
10:15 29.53 29.54 29.53 29.54 4.9K
10:16 29.55 29.55 29.55 29.55 0.3K
10:17 29.54 29.54 29.54 29.54 0.9K
10:18 29.54 29.54 29.54 29.54 0.8K
10:19 29.53 29.53 29.53 29.53 1.1K
10:20 29.53 29.53 29.53 29.53 0.5K
10:21 29.52 29.52 29.52 29.52 0.5K
10:22 29.55 29.55 29.52 29.52 1.7K
10:23 29.56 29.56 29.56 29.56 0.3K
10:24 29.56 29.56 29.56 29.56 10.7K
10:25 29.55 29.56 29.55 29.56 1.7K
10:26 29.56 29.56 29.55 29.55 7.3K
10:27 29.54 29.55 29.54 29.55 6.3K
10:28 29.56 29.56 29.56 29.55 2.0K
10:29 29.55 29.55 29.55 29.55 0.4K
10:30 29.55 29.55 29.55 29.55 1.0K
10:32 29.56 29.56 29.56 29.56 2.8K
10:33 29.57 29.57 29.56 29.56 1.3K
10:34 29.57 29.58 29.57 29.58 8.4K
10:36 29.55 29.55 29.55 29.55 1.3K
10:37 29.57 29.57 29.57 29.57 1.1K
10:38 29.58 29.58 29.58 29.58 0.2K
10:39 29.59 29.61 29.59 29.61 2.2K
10:40 29.61 29.61 29.60 29.61 7.7K
10:41 29.61 29.61 29.61 29.61 0.3K
10:42 29.60 29.60 29.60 29.60 2.0K
10:43 29.59 29.59 29.59 29.59 1.9K
10:44 29.61 29.61 29.60 29.61 1.5K
10:45 29.62 29.62 29.61 29.61 2.4K
10:46 29.62 29.62 29.62 29.62 1.3K
10:47 29.62 29.62 29.62 29.62 4.8K
10:49 29.62 29.62 29.62 29.62 0.5K
10:50 29.63 29.63 29.63 29.62 0.3K
10:51 29.64 29.64 29.64 29.64 2.3K
10:52 29.64 29.64 29.63 29.64 11.5K
10:54 29.62 29.62 29.62 29.62 0.5K
10:55 29.62 29.62 29.62 29.62 1.0K
10:56 29.63 29.63 29.63 29.63 0.3K
10:57 29.63 29.63 29.63 29.63 0.2K
10:58 29.62 29.63 29.62 29.63 2.7K
10:59 29.66 29.66 29.66 29.66 0.2K
11:00 29.68 29.68 29.68 29.68 4.1K
11:01 29.67 29.68 29.67 29.67 1.9K
11:02 29.68 29.68 29.67 29.67 1.2K
11:03 29.68 29.68 29.67 29.67 1.9K
11:05 29.68 29.69 29.68 29.69 2.3K
11:08 29.68 29.68 29.68 29.68 0.4K
11:09 29.68 29.68 29.68 29.68 2.7K
11:11 29.68 29.68 29.68 29.68 0.6K
11:12 29.68 29.68 29.68 29.68 2.3K
11:15 29.68 29.69 29.68 29.69 3.7K
11:18 29.70 29.70 29.70 29.70 3.0K
11:19 29.69 29.70 29.69 29.70 7.7K
11:21 29.71 29.71 29.71 29.71 1.6K
11:22 29.70 29.71 29.70 29.71 0.5K
11:23 29.72 29.72 29.71 29.72 2.1K
11:24 29.72 29.72 29.71 29.71 3.9K
11:25 29.72 29.72 29.71 29.71 0.6K
11:26 29.72 29.72 29.71 29.71 0.6K
11:28 29.69 29.69 29.69 29.69 2.7K
11:29 29.71 29.71 29.70 29.70 4.5K
11:30 29.72 29.72 29.71 29.71 2.9K
11:31 29.72 29.72 29.72 29.72 0.6K
11:32 29.71 29.71 29.71 29.71 1.7K
11:33 29.73 29.73 29.72 29.72 2.2K
11:34 29.72 29.72 29.72 29.72 0.1K
11:35 29.73 29.73 29.73 29.73 1.1K
11:38 29.71 29.72 29.71 29.72 3.0K
11:39 29.72 29.73 29.72 29.73 2.3K
11:40 29.74 29.74 29.74 29.74 3.7K
11:42 29.74 29.74 29.74 29.74 3.0K
11:44 29.74 29.74 29.74 29.74 0.9K
11:45 29.72 29.72 29.72 29.72 2.9K
11:46 29.72 29.72 29.72 29.72 3.4K
11:47 29.73 29.73 29.71 29.71 2.3K
11:48 29.72 29.72 29.71 29.71 8.8K
11:50 29.71 29.71 29.71 29.71 11.0K
11:51 29.72 29.72 29.71 29.71 10.0K
11:52 29.72 29.72 29.72 29.72 3.6K
11:53 29.70 29.71 29.70 29.71 0.7K
11:54 29.72 29.72 29.72 29.72 0.6K
11:55 29.73 29.73 29.73 29.73 1.2K
11:56 29.74 29.74 29.74 29.74 0.5K
11:57 29.74 29.75 29.74 29.75 0.3K
11:58 29.73 29.73 29.73 29.73 0.8K
11:59 29.74 29.74 29.74 29.74 4.8K
12:00 29.74 29.74 29.74 29.74 1.2K
12:01 29.75 29.75 29.74 29.74 2.1K
12:03 29.73 29.73 29.73 29.73 3.4K
12:04 29.73 29.73 29.72 29.72 2.7K
12:05 29.73 29.73 29.73 29.73 1.0K
12:06 29.72 29.72 29.71 29.71 2.2K
12:07 29.72 29.72 29.71 29.71 9.1K
12:08 29.71 29.71 29.71 29.71 0.2K
12:09 29.72 29.72 29.72 29.72 2.1K
12:10 29.71 29.71 29.71 29.71 0.9K
12:11 29.70 29.70 29.70 29.70 3.5K
12:12 29.68 29.68 29.68 29.68 0.7K
12:13 29.68 29.68 29.68 29.68 0.1K
12:14 29.69 29.69 29.69 29.69 0.4K
12:16 29.68 29.68 29.68 29.68 4.1K
12:17 29.68 29.69 29.68 29.69 4.9K
12:18 29.68 29.68 29.67 29.67 5.3K
12:20 29.68 29.68 29.68 29.68 1.4K
12:21 29.69 29.70 29.69 29.70 0.6K
12:22 29.70 29.70 29.69 29.69 3.0K
12:23 29.69 29.69 29.69 29.69 0.6K
12:25 29.70 29.70 29.69 29.70 4.0K
12:26 29.68 29.68 29.68 29.68 0.3K
12:27 29.68 29.68 29.68 29.68 0.2K
12:28 29.68 29.68 29.66 29.66 0.3K
12:29 29.67 29.67 29.66 29.66 1.4K
12:30 29.67 29.67 29.67 29.67 0.9K
12:31 29.67 29.67 29.66 29.66 1.4K
12:32 29.66 29.66 29.66 29.66 0.3K
12:33 29.67 29.67 29.67 29.67 4.8K
12:34 29.68 29.68 29.68 29.68 1.2K
12:36 29.70 29.71 29.70 29.71 6.4K
12:37 29.72 29.72 29.72 29.72 0.4K
12:38 29.71 29.73 29.71 29.73 0.8K
12:39 29.73 29.73 29.71 29.71 1.2K
12:41 29.72 29.72 29.70 29.71 0.8K
12:44 29.73 29.73 29.72 29.72 0.3K
12:45 29.71 29.72 29.71 29.72 1.5K
12:46 29.71 29.71 29.71 29.71 2.4K
12:48 29.72 29.72 29.72 29.72 1.6K
12:49 29.71 29.72 29.71 29.72 3.9K
12:50 29.73 29.73 29.72 29.73 1.9K
12:51 29.74 29.74 29.74 29.74 0.3K
12:53 29.74 29.74 29.74 29.74 2.0K
12:54 29.75 29.75 29.75 29.75 0.1K
12:55 29.74 29.74 29.73 29.74 3.8K
12:57 29.73 29.73 29.73 29.73 1.0K
12:59 29.73 29.74 29.73 29.74 0.8K
13:01 29.75 29.75 29.75 29.75 0.8K
13:02 29.76 29.76 29.76 29.76 0.4K
13:03 29.74 29.74 29.73 29.73 3.4K
13:04 29.74 29.74 29.73 29.73 1.8K
13:08 29.75 29.75 29.75 29.75 3.2K
13:09 29.76 29.76 29.76 29.76 0.2K
13:10 29.76 29.76 29.75 29.75 1.1K
13:11 29.74 29.74 29.74 29.74 1.0K
13:13 29.74 29.74 29.74 29.74 4.4K
13:14 29.74 29.74 29.74 29.74 0.4K
13:16 29.75 29.75 29.75 29.75 0.2K
13:18 29.74 29.74 29.74 29.74 3.4K
13:19 29.72 29.72 29.72 29.72 0.5K
13:20 29.73 29.73 29.73 29.73 1.4K
13:22 29.73 29.73 29.73 29.73 2.8K
13:23 29.73 29.73 29.73 29.73 1.2K
13:24 29.73 29.73 29.72 29.72 2.5K
13:26 29.72 29.72 29.72 29.72 0.4K
13:27 29.71 29.71 29.70 29.70 3.9K
13:29 29.71 29.72 29.71 29.72 18.2K
13:33 29.71 29.72 29.71 29.72 0.6K
13:34 29.70 29.71 29.70 29.71 2.0K
13:35 29.72 29.72 29.72 29.72 7.8K
13:37 29.71 29.71 29.70 29.70 0.8K
13:38 29.71 29.71 29.71 29.71 0.6K
13:39 29.71 29.71 29.71 29.71 1.2K
13:41 29.71 29.72 29.71 29.72 3.9K
13:45 29.69 29.70 29.69 29.69 2.1K
13:47 29.70 29.70 29.70 29.70 9.3K
13:48 29.69 29.69 29.69 29.69 0.2K
13:49 29.69 29.69 29.68 29.68 4.1K
13:50 29.69 29.70 29.69 29.70 1.1K
13:51 29.71 29.71 29.71 29.71 2.1K
13:52 29.70 29.70 29.70 29.70 0.2K
13:53 29.69 29.69 29.69 29.69 0.2K
13:55 29.71 29.71 29.71 29.71 5.3K
13:56 29.71 29.71 29.70 29.70 1.6K
13:57 29.70 29.70 29.69 29.70 1.7K
13:58 29.70 29.70 29.70 29.70 1.4K
13:59 29.69 29.69 29.69 29.69 1.7K
14:00 29.69 29.70 29.69 29.70 0.8K
14:01 29.70 29.70 29.70 29.70 1.1K
14:02 29.70 29.70 29.70 29.70 1.0K
14:04 29.71 29.71 29.71 29.71 0.4K
14:06 29.71 29.72 29.71 29.72 0.9K
14:07 29.72 29.72 29.72 29.72 1.7K
14:08 29.72 29.72 29.71 29.71 4.7K
14:10 29.71 29.72 29.71 29.72 2.7K
14:12 29.71 29.71 29.71 29.71 3.0K
14:13 29.70 29.70 29.70 29.70 0.5K
14:14 29.70 29.70 29.70 29.70 3.4K
14:15 29.70 29.70 29.69 29.69 4.0K
14:17 29.70 29.70 29.70 29.70 1.7K
14:18 29.70 29.70 29.69 29.70 1.9K
14:20 29.69 29.69 29.69 29.69 2.3K
14:21 29.69 29.70 29.69 29.70 19.9K
14:22 29.69 29.70 29.69 29.70 0.8K
14:23 29.69 29.70 29.69 29.69 1.1K
14:24 29.69 29.69 29.69 29.69 0.2K
14:25 29.68 29.69 29.68 29.68 7.8K
14:26 29.69 29.70 29.69 29.70 2.6K
14:27 29.69 29.70 29.69 29.70 1.2K
14:28 29.70 29.70 29.70 29.70 2.9K
14:30 29.70 29.70 29.70 29.70 1.6K
14:32 29.72 29.72 29.72 29.72 1.5K
14:33 29.72 29.73 29.72 29.73 3.0K
14:34 29.73 29.73 29.73 29.73 0.1K
14:35 29.73 29.73 29.73 29.73 1.7K
14:36 29.72 29.72 29.72 29.72 4.3K
14:37 29.73 29.73 29.73 29.73 0.9K
14:38 29.73 29.74 29.73 29.74 0.6K
14:39 29.74 29.75 29.74 29.74 1.2K
14:40 29.75 29.75 29.75 29.75 2.2K
14:41 29.74 29.75 29.74 29.74 3.0K
14:42 29.73 29.74 29.73 29.74 1.5K
14:43 29.74 29.75 29.74 29.75 1.5K
14:44 29.75 29.75 29.75 29.75 0.8K
14:46 29.75 29.75 29.75 29.75 1.6K
14:47 29.76 29.76 29.76 29.76 0.2K
14:48 29.76 29.76 29.76 29.76 1.1K
14:49 29.75 29.75 29.74 29.74 2.6K
14:50 29.75 29.75 29.75 29.75 5.0K
14:51 29.75 29.75 29.74 29.74 2.3K
14:52 29.74 29.74 29.74 29.74 0.8K
14:53 29.74 29.75 29.74 29.75 2.6K
14:54 29.75 29.75 29.74 29.74 1.2K
14:55 29.73 29.73 29.73 29.73 1.9K
14:56 29.73 29.73 29.73 29.73 0.2K
14:57 29.73 29.73 29.72 29.72 3.4K
14:58 29.72 29.74 29.72 29.74 2.1K
14:59 29.73 29.74 29.73 29.74 0.4K
15:00 29.74 29.74 29.74 29.74 0.3K
15:01 29.73 29.74 29.73 29.74 6.1K
15:02 29.74 29.74 29.74 29.74 0.6K
15:03 29.74 29.74 29.74 29.74 6.4K
15:06 29.76 29.76 29.76 29.76 0.7K
15:07 29.76 29.76 29.75 29.76 3.0K
15:08 29.76 29.76 29.76 29.76 3.1K
15:09 29.76 29.76 29.76 29.76 0.4K
15:10 29.75 29.76 29.75 29.76 4.3K
15:11 29.76 29.77 29.76 29.76 5.3K
15:13 29.76 29.77 29.76 29.76 0.8K
15:14 29.76 29.76 29.76 29.76 3.5K
15:15 29.77 29.77 29.76 29.77 1.1K
15:16 29.76 29.76 29.76 29.76 5.3K
15:17 29.77 29.77 29.77 29.77 0.9K
15:18 29.77 29.77 29.76 29.76 3.8K
15:19 29.76 29.76 29.75 29.75 1.2K
15:20 29.76 29.76 29.75 29.76 1.0K
15:21 29.75 29.76 29.75 29.76 2.0K
15:22 29.76 29.76 29.75 29.76 2.3K
15:25 29.75 29.76 29.75 29.76 3.6K
15:26 29.76 29.76 29.75 29.75 5.3K
15:27 29.76 29.76 29.76 29.76 0.9K
15:28 29.76 29.76 29.75 29.75 1.2K
15:29 29.74 29.74 29.74 29.74 1.8K
15:30 29.74 29.75 29.74 29.75 2.4K
15:31 29.75 29.75 29.75 29.75 5.7K
15:32 29.75 29.75 29.75 29.75 0.9K
15:33 29.76 29.76 29.75 29.75 4.6K
15:34 29.74 29.74 29.74 29.74 1.2K
15:36 29.74 29.74 29.74 29.74 15.9K
15:37 29.73 29.73 29.73 29.73 0.7K
15:38 29.74 29.74 29.74 29.74 3.9K
15:39 29.74 29.75 29.74 29.74 3.9K
15:40 29.73 29.73 29.73 29.73 1.3K
15:41 29.74 29.74 29.72 29.72 2.5K
15:42 29.73 29.73 29.73 29.74 2.4K
15:43 29.74 29.74 29.73 29.73 6.0K
15:44 29.74 29.74 29.74 29.74 4.4K
15:45 29.75 29.75 29.74 29.74 4.8K
15:48 29.76 29.76 29.76 29.76 0.5K
15:49 29.75 29.76 29.75 29.76 1.1K
15:50 29.76 29.76 29.76 29.76 4.4K
15:51 29.77 29.77 29.77 29.77 4.1K
15:52 29.78 29.78 29.78 29.78 1.0K
15:53 29.77 29.77 29.77 29.77 1.1K
15:54 29.78 29.78 29.78 29.78 1.7K
15:55 29.79 29.80 29.79 29.80 5.3K
15:56 29.81 29.81 29.81 29.81 0.2K
15:57 29.81 29.81 29.80 29.81 2.1K
15:58 29.81 29.81 29.81 29.81 1.5K
15:59 29.80 29.80 29.79 29.79 17.9K
16:00 29.79 29.79 29.78 29.78 5.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음