FT Vest Laddered Deep Buffer ETF (BUFD)

BUFD
🏛️ 미국 →
27.57
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 22.73 22.74 22.63 22.70 0.1M
2023-12-28 22.71 22.74 22.65 22.72 0.1M
2023-12-27 24.00 24.00 22.61 22.71 0.1M
2023-12-26 22.67 22.69 22.56 22.67 0.1M
2023-12-22 22.61 22.66 22.55 22.63 0.2M
2023-12-21 22.59 22.61 22.48 22.61 0.3M
2023-12-20 22.62 22.67 22.47 22.47 0.1M
2023-12-19 22.59 22.65 22.58 22.65 0.1M
2023-12-18 22.55 22.62 22.53 22.60 0.1M
2023-12-15 22.54 22.58 22.48 22.50 0.2M
2023-12-14 22.58 22.59 22.44 22.51 0.1M
2023-12-13 22.40 22.54 22.33 22.46 0.1M
2023-12-12 22.31 22.41 22.28 22.40 0.1M
2023-12-11 22.29 22.36 22.24 22.25 0.1M
2023-12-08 22.24 22.32 22.17 22.25 0.1M
2023-12-07 22.21 22.25 22.13 22.24 0.1M
2023-12-06 22.21 22.25 22.10 22.17 0.1M
2023-12-05 22.12 22.23 22.12 22.17 0.2M
2023-12-04 22.20 22.24 22.08 22.21 0.2M
2023-12-01 22.20 22.28 22.10 22.21 0.3M
2023-11-30 22.11 22.21 22.05 22.21 0.2M
2023-11-29 22.22 22.23 22.08 22.17 0.1M
2023-11-28 22.15 22.18 22.03 22.15 0.1M
2023-11-27 22.09 22.17 22.07 22.14 0.1M
2023-11-24 22.13 22.16 22.09 22.16 0.0M
2023-11-22 22.15 22.17 22.04 22.15 0.2M
2023-11-21 22.06 22.12 22.01 22.11 0.1M
2023-11-20 22.05 22.14 21.98 22.11 0.6M
2023-11-17 22.02 22.06 21.95 22.04 0.2M
2023-11-16 22.01 22.03 21.90 22.01 0.1M
2023-11-15 21.98 22.02 21.92 21.99 0.1M
2023-11-14 21.90 22.00 21.90 21.97 0.3M
2023-11-13 21.61 21.73 21.61 21.71 0.2M
2023-11-10 21.50 21.75 21.46 21.72 0.1M
2023-11-09 21.65 21.65 21.42 21.48 0.1M
2023-11-08 21.54 21.61 21.49 21.60 0.2M
2023-11-07 21.48 21.60 21.46 21.59 0.1M
2023-11-06 21.53 21.56 21.46 21.48 0.1M
2023-11-03 21.40 21.56 21.40 21.51 0.3M
2023-11-02 21.18 21.37 21.18 21.32 0.1M
2023-11-01 20.99 21.12 20.93 21.11 0.2M
2023-10-31 20.89 20.96 20.80 20.95 0.4M
2023-10-30 20.75 20.90 20.71 20.87 0.2M
2023-10-27 20.75 20.81 20.62 20.70 0.3M
2023-10-26 20.85 20.90 20.71 20.76 0.1M
2023-10-25 21.09 21.09 20.90 20.90 0.1M
2023-10-24 21.11 21.18 21.02 21.15 0.2M
2023-10-23 20.98 21.15 20.90 21.04 0.1M
2023-10-20 21.23 21.24 21.01 21.07 0.2M
2023-10-19 21.39 21.43 21.18 21.25 0.1M
2023-10-18 21.44 21.52 21.27 21.38 0.4M
2023-10-17 21.46 21.60 21.43 21.47 0.1M
2023-10-16 21.45 21.58 21.45 21.50 0.1M
2023-10-13 21.54 21.55 21.33 21.44 0.1M
2023-10-12 21.51 21.56 21.33 21.41 0.1M
2023-10-11 21.49 21.56 21.39 21.55 0.2M
2023-10-10 21.46 21.56 21.39 21.50 0.2M
2023-10-09 21.28 21.42 21.18 21.42 2.1M
2023-10-06 21.08 21.36 21.03 21.32 0.2M
2023-10-05 21.16 21.18 21.00 21.10 0.1M
2023-10-04 21.07 21.18 21.02 21.18 0.1M
2023-10-03 21.17 21.22 20.96 21.07 0.5M
2023-10-02 21.24 21.28 21.12 21.25 0.1M
2023-09-29 21.34 21.38 21.05 21.25 0.2M
2023-09-28 21.18 21.33 21.12 21.29 0.1M
2023-09-27 21.21 21.23 21.07 21.12 0.1M
2023-09-26 21.30 21.33 21.13 21.18 0.1M
2023-09-25 21.31 21.37 21.24 21.34 0.1M
2023-09-22 21.40 21.44 21.28 21.34 0.1M
2023-09-21 21.49 21.49 21.32 21.37 0.1M
2023-09-20 21.70 21.74 21.54 21.58 0.1M
2023-09-19 21.64 21.74 21.60 21.69 0.1M
2023-09-18 21.65 21.75 21.64 21.66 0.2M
2023-09-15 21.82 21.82 21.67 21.71 0.1M
2023-09-14 21.70 21.87 21.70 21.86 0.2M
2023-09-13 21.68 21.78 21.66 21.68 0.1M
2023-09-12 21.77 21.78 21.69 21.73 0.1M
2023-09-11 21.78 21.80 21.70 21.78 0.1M
2023-09-08 21.70 21.75 21.66 21.71 0.1M
2023-09-07 21.64 21.70 21.60 21.70 0.1M
2023-09-06 21.77 21.77 21.61 21.72 0.1M
2023-09-05 21.81 21.81 21.74 21.79 0.1M
2023-09-01 21.81 21.86 21.72 21.82 0.1M
2023-08-31 21.79 21.85 21.73 21.80 0.1M
2023-08-30 21.77 21.82 21.65 21.78 0.1M
2023-08-29 21.56 21.75 21.56 21.72 0.6M
2023-08-28 21.51 21.61 21.51 21.53 0.6M
2023-08-25 21.47 21.55 21.35 21.50 0.1M
2023-08-24 21.56 21.66 21.39 21.44 0.3M
2023-08-23 21.48 21.60 21.43 21.59 0.2M
2023-08-22 21.45 21.50 21.37 21.38 0.1M
2023-08-21 21.37 21.50 21.32 21.47 0.1M
2023-08-18 21.31 21.44 21.27 21.39 0.2M
2023-08-17 21.53 21.54 21.32 21.39 0.1M
2023-08-16 21.51 21.60 21.42 21.42 0.1M
2023-08-15 21.65 21.65 21.51 21.57 0.1M
2023-08-14 21.62 21.71 21.55 21.70 0.1M
2023-08-11 21.60 21.67 21.53 21.64 0.3M
2023-08-10 21.62 21.76 21.52 21.64 0.3M
2023-08-09 21.73 21.73 21.57 21.64 0.1M
2023-08-08 21.69 21.75 21.57 21.70 0.1M
2023-08-07 21.65 21.75 21.65 21.74 0.1M
2023-08-04 21.70 21.80 21.63 21.63 0.1M
2023-08-03 21.67 21.73 21.59 21.70 0.1M
2023-08-02 21.79 21.79 21.63 21.73 0.2M
2023-08-01 21.87 21.88 21.78 21.84 0.2M
2023-07-31 21.90 22.20 21.81 21.90 0.1M
2023-07-28 21.87 21.90 21.79 21.86 0.3M
2023-07-27 21.93 21.93 21.70 21.78 0.4M
2023-07-26 21.81 21.88 21.74 21.81 0.2M
2023-07-25 21.75 21.87 21.70 21.85 0.2M
2023-07-24 21.82 21.84 21.74 21.83 0.1M
2023-07-21 21.73 21.82 21.71 21.75 0.1M
2023-07-20 21.78 21.82 21.70 21.72 0.1M
2023-07-19 21.83 21.85 21.75 21.81 0.5M
2023-07-18 21.73 21.82 21.70 21.81 0.1M
2023-07-17 21.68 21.75 21.65 21.74 0.1M
2023-07-14 21.71 21.75 21.62 21.71 0.2M
2023-07-13 21.68 21.73 21.58 21.71 0.2M
2023-07-12 21.56 21.66 21.53 21.63 0.1M
2023-07-11 21.50 21.54 21.44 21.54 0.1M
2023-07-10 21.43 21.46 21.35 21.46 0.1M
2023-07-07 21.40 21.53 21.39 21.42 0.1M
2023-07-06 21.44 21.47 21.29 21.46 0.1M
2023-07-05 21.48 21.55 21.43 21.54 0.1M
2023-07-03 21.48 21.56 21.45 21.51 0.0M
2023-06-30 21.45 21.56 21.42 21.54 0.1M
2023-06-29 21.31 21.41 21.28 21.39 0.2M
2023-06-28 21.32 21.38 21.26 21.35 0.1M
2023-06-27 21.20 21.38 21.15 21.36 0.1M
2023-06-26 21.27 21.29 21.11 21.15 0.2M
2023-06-23 21.26 21.30 21.18 21.25 0.4M
2023-06-22 21.26 21.35 21.16 21.35 0.1M
2023-06-21 21.29 21.34 21.19 21.30 0.1M
2023-06-20 21.27 21.37 21.25 21.36 0.1M
2023-06-16 21.41 21.45 21.29 21.38 0.1M
2023-06-15 21.28 21.44 21.19 21.38 0.1M
2023-06-14 21.32 21.32 21.13 21.28 0.1M
2023-06-13 21.18 21.31 21.15 21.27 0.1M
2023-06-12 21.17 21.23 21.05 21.23 0.2M
2023-06-09 21.13 21.18 21.02 21.13 0.1M
2023-06-08 21.04 21.11 20.96 21.11 0.1M
2023-06-07 21.07 21.11 20.96 21.03 0.1M
2023-06-06 20.98 21.09 20.95 21.09 0.1M
2023-06-05 21.09 21.11 20.94 21.00 0.1M
2023-06-02 20.90 21.09 20.90 21.07 0.1M
2023-06-01 20.76 20.93 20.65 20.89 0.1M
2023-05-31 20.72 20.79 20.60 20.75 0.5M
2023-05-30 20.92 20.92 20.72 20.82 0.1M
2023-05-26 20.57 20.79 20.57 20.73 0.1M
2023-05-25 20.57 20.68 20.52 20.66 0.1M
2023-05-24 20.52 20.58 20.43 20.46 0.2M
2023-05-23 20.67 20.76 20.58 20.64 0.3M
2023-05-22 20.78 20.80 20.68 20.77 0.1M
2023-05-19 20.76 20.83 20.68 20.77 0.1M
2023-05-18 20.60 20.80 20.57 20.80 0.1M
2023-05-17 20.47 20.66 20.46 20.57 0.4M
2023-05-16 20.53 20.58 20.45 20.51 0.1M
2023-05-15 20.47 20.60 20.47 20.59 0.1M
2023-05-12 20.60 20.60 20.42 20.53 0.0M
2023-05-11 20.53 20.56 20.43 20.55 0.0M
2023-05-10 20.62 20.62 20.43 20.52 0.1M
2023-05-09 20.48 20.55 20.43 20.54 0.1M
2023-05-08 20.58 20.58 20.46 20.54 0.2M
2023-05-05 20.48 20.59 20.42 20.47 0.1M
2023-05-04 20.35 20.42 20.23 20.27 0.1M
2023-05-03 20.50 20.59 20.36 20.42 0.4M
2023-05-02 20.57 20.62 20.38 20.53 0.1M
2023-05-01 20.53 20.69 20.53 20.65 0.1M
2023-04-28 20.53 20.62 20.46 20.59 0.1M
2023-04-27 20.33 20.57 20.30 20.54 0.1M
2023-04-26 20.38 20.41 20.24 20.31 0.0M
2023-04-25 20.50 20.50 20.31 20.36 0.1M
2023-04-24 20.53 20.55 20.44 20.54 0.1M
2023-04-21 20.49 20.55 20.41 20.55 0.1M
2023-04-20 20.52 20.56 20.41 20.52 0.1M
2023-04-19 20.55 20.60 20.48 20.57 0.1M
2023-04-18 20.60 20.62 20.47 20.58 0.0M
2023-04-17 20.53 20.56 20.42 20.52 0.1M
2023-04-14 20.49 20.55 20.39 20.46 0.2M
2023-04-13 20.43 20.54 20.38 20.47 0.2M
2023-04-12 20.46 20.50 20.34 20.40 0.2M
2023-04-11 20.42 20.48 20.36 20.45 0.1M
2023-04-10 20.32 20.43 20.25 20.36 0.1M
2023-04-06 20.37 20.44 20.28 20.42 0.1M
2023-04-05 20.35 20.40 20.27 20.37 0.0M
2023-04-04 20.44 20.44 20.30 20.36 0.6M
2023-04-03 20.36 20.45 20.35 20.45 0.3M
2023-03-31 20.23 20.44 20.23 20.43 0.1M
2023-03-30 20.27 20.27 20.17 20.26 0.7M
2023-03-29 20.12 20.23 20.05 20.15 0.1M
2023-03-28 20.01 20.05 19.94 20.03 0.1M
2023-03-27 20.15 20.15 19.96 20.07 0.1M
2023-03-24 19.94 20.06 19.86 20.06 0.1M
2023-03-23 19.93 20.14 19.90 20.00 0.1M
2023-03-22 20.09 20.19 19.90 19.90 0.1M
2023-03-21 20.06 20.13 19.97 20.09 0.1M
2023-03-20 19.89 20.01 19.85 19.93 0.2M
2023-03-17 19.94 19.96 19.82 19.90 0.1M
2023-03-16 19.74 20.01 19.74 20.00 0.2M
2023-03-15 19.74 19.80 19.64 19.78 0.4M
2023-03-14 19.80 19.88 19.71 19.85 0.1M
2023-03-13 19.63 19.82 19.63 19.74 0.5M
2023-03-10 19.84 19.86 19.66 19.69 0.6M
2023-03-09 20.07 20.10 19.80 19.86 0.0M
2023-03-08 20.03 20.06 19.95 20.06 0.1M
2023-03-07 20.17 20.17 19.96 20.03 0.1M
2023-03-06 20.17 20.27 20.13 20.20 0.1M
2023-03-03 20.09 20.20 19.97 20.15 0.1M
2023-03-02 19.87 20.02 19.84 20.00 0.1M
2023-03-01 19.95 19.98 19.86 19.90 0.1M
2023-02-28 19.98 20.06 19.94 19.98 0.0M
2023-02-27 20.09 20.09 19.97 20.02 0.1M
2023-02-24 19.93 20.00 19.89 20.00 0.2M
2023-02-23 20.07 20.14 19.97 20.07 0.1M
2023-02-22 20.01 20.11 19.96 20.03 0.0M
2023-02-21 20.14 20.17 20.01 20.05 0.1M
2023-02-17 20.28 20.28 20.13 20.21 0.1M
2023-02-16 20.24 20.42 20.24 20.25 0.1M
2023-02-15 20.35 20.42 20.31 20.38 0.1M
2023-02-14 20.34 20.45 20.24 20.42 0.3M
2023-02-13 20.26 20.40 20.25 20.34 0.1M
2023-02-10 20.19 20.33 20.18 20.22 0.1M
2023-02-09 20.41 20.43 20.17 20.21 0.2M
2023-02-08 20.44 20.46 20.27 20.30 0.4M
2023-02-07 20.34 20.48 20.23 20.48 0.1M
2023-02-06 20.37 20.39 20.27 20.37 0.4M
2023-02-03 20.41 20.54 20.35 20.42 0.1M
2023-02-02 20.45 20.55 20.38 20.48 0.2M
2023-02-01 20.26 20.43 20.15 20.31 0.1M
2023-01-31 20.15 20.29 20.07 20.22 0.1M
2023-01-30 20.21 20.21 20.09 20.09 0.2M
2023-01-27 20.14 20.34 20.14 20.21 0.1M
2023-01-26 20.19 20.24 20.07 20.24 0.2M
2023-01-25 20.01 20.12 19.93 20.12 0.1M
2023-01-24 20.04 20.19 20.02 20.08 1.3M
2023-01-23 19.98 20.22 19.98 20.13 0.4M
2023-01-20 19.83 20.02 19.83 20.02 0.8M
2023-01-19 19.82 19.90 19.78 19.85 0.1M
2023-01-18 20.02 20.10 19.89 19.91 0.1M
2023-01-17 20.05 20.06 19.96 20.04 0.1M
2023-01-13 19.89 20.08 19.86 19.99 0.2M
2023-01-12 20.00 20.04 19.89 19.96 0.1M
2023-01-11 19.93 19.99 19.82 19.93 0.1M
2023-01-10 19.76 19.88 19.74 19.83 0.1M
2023-01-09 19.92 19.92 19.78 19.82 0.2M
2023-01-06 19.73 19.81 19.60 19.78 0.1M
2023-01-05 19.68 19.68 19.56 19.66 0.1M
2023-01-04 19.68 19.77 19.62 19.73 0.1M
2023-01-03 19.71 19.73 19.58 19.68 0.7M