FT Vest Laddered Small Cap Moderate Buffer ETF (BUFS)

BUFS
🏛️ 미국 →
22.43
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
2025-09-26 22.37 22.44 22.32 22.43 0.0M
2025-09-25 22.21 22.32 22.21 22.30 0.0M
2025-09-24 22.45 22.51 22.38 22.41 0.0M
2025-09-23 22.60 22.63 22.48 22.48 0.0M
2025-09-22 22.46 22.53 22.42 22.52 0.0M
2025-09-19 22.54 22.54 22.45 22.48 0.0M
2025-09-18 22.37 22.54 22.37 22.54 0.0M
2025-09-17 22.24 22.43 22.21 22.24 0.0M
2025-09-16 22.22 22.26 22.19 22.21 0.0M
2025-09-15 22.24 22.31 22.24 22.28 0.0M
2025-09-12 22.33 22.33 22.23 22.23 0.0M
2025-09-11 22.27 22.36 22.27 22.30 0.0M
2025-09-10 22.20 22.24 22.11 22.14 0.1M
2025-09-09 22.18 22.22 22.12 22.17 0.0M
2025-09-08 22.25 22.25 22.12 22.24 0.0M
2025-09-05 22.20 22.28 22.06 22.19 0.0M
2025-09-04 21.98 22.13 21.98 22.11 0.0M
2025-09-03 22.05 22.05 21.92 22.00 0.0M
2025-09-02 21.95 22.03 21.90 22.01 0.0M
2025-08-29 22.12 22.12 22.02 22.07 0.0M
2025-08-28 22.14 22.14 22.06 22.11 0.0M
2025-08-27 22.07 22.10 22.01 22.10 0.0M
2025-08-26 21.96 22.04 21.96 22.03 0.0M
2025-08-25 21.98 22.00 21.91 21.94 0.0M
2025-08-22 21.69 22.04 21.69 22.03 0.0M
2025-08-21 21.54 21.62 21.54 21.61 0.0M
2025-08-20 21.54 21.57 21.52 21.57 0.0M
2025-08-19 21.67 21.71 21.56 21.61 0.0M
2025-08-18 21.68 21.72 21.66 21.70 0.0M
2025-08-15 21.71 21.76 21.59 21.67 0.0M
2025-08-14 21.73 21.74 21.63 21.69 0.0M
2025-08-13 21.69 21.90 21.69 21.86 0.0M
2025-08-12 21.36 21.66 21.35 21.60 0.0M
2025-08-11 21.30 21.30 21.24 21.28 0.0M
2025-08-08 21.30 21.34 21.22 21.29 0.1M
2025-08-07 21.33 21.33 21.17 21.26 0.0M
2025-08-06 21.21 21.30 21.16 21.29 0.0M
2025-08-05 21.26 21.29 21.14 21.26 0.0M
2025-08-04 21.03 21.22 21.01 21.19 0.3M
2025-08-01 21.02 21.05 20.88 20.96 0.0M
2025-07-31 21.29 21.34 21.22 21.24 0.0M
2025-07-30 21.46 21.53 21.31 21.35 0.0M
2025-07-29 21.52 21.52 21.38 21.42 0.0M
2025-07-28 21.48 21.52 21.45 21.51 0.0M
2025-07-25 21.44 21.52 21.37 21.52 0.0M
2025-07-24 21.55 21.56 21.44 21.45 0.2M
2025-07-23 21.49 21.61 21.49 21.58 0.0M
2025-07-22 21.34 21.47 21.34 21.40 0.0M
2025-07-21 21.48 21.49 21.34 21.35 0.0M
2025-07-18 21.59 21.59 21.38 21.40 0.0M
2025-07-17 21.27 21.50 21.27 21.49 0.0M
2025-07-16 21.31 21.35 21.16 21.34 0.0M
2025-07-15 21.37 21.38 21.17 21.22 0.0M
2025-07-14 21.32 21.41 21.32 21.41 0.0M
2025-07-11 21.41 21.42 21.32 21.37 0.0M
2025-07-10 21.45 21.60 21.43 21.55 0.0M
2025-07-09 21.43 21.49 21.32 21.49 0.0M
2025-07-08 21.33 21.38 21.26 21.35 0.0M
2025-07-07 21.38 21.38 21.21 21.23 0.0M
2025-07-03 21.44 21.46 21.40 21.44 0.0M
2025-07-02 21.15 21.32 21.11 21.31 0.0M
2025-07-01 21.01 21.27 20.99 21.19 0.0M
2025-06-30 21.09 21.09 21.02 21.05 0.0M
2025-06-27 21.08 21.12 20.94 21.05 0.0M
2025-06-26 20.89 21.05 20.89 21.04 0.0M
2025-06-25 20.96 20.96 20.85 20.87 0.0M
2025-06-24 20.89 21.01 20.89 20.97 0.0M
2025-06-23 20.67 20.85 20.59 20.85 0.0M
2025-06-20 20.75 20.75 20.67 20.72 0.0M
2025-06-18 20.66 20.79 20.66 20.70 0.0M
2025-06-17 20.76 20.76 20.63 20.66 0.3M
2025-06-16 20.78 20.85 20.73 20.79 0.0M
2025-06-13 20.68 20.79 20.63 20.67 0.1M
2025-06-12 20.84 20.88 20.80 20.87 0.0M
2025-06-11 20.99 21.01 20.85 20.89 0.0M
2025-06-10 20.97 20.97 20.90 20.93 0.0M
2025-06-09 20.85 20.93 20.80 20.88 0.1M
2025-06-06 20.74 20.83 20.74 20.83 0.0M
2025-06-05 20.61 20.70 20.59 20.60 0.1M
2025-06-04 20.64 20.65 20.61 20.63 0.2M
2025-06-03 20.55 20.69 20.52 20.65 0.0M
2025-06-02 20.37 20.49 20.37 20.47 0.0M
2025-05-30 20.47 20.50 20.36 20.48 0.0M
2025-05-29 20.46 20.51 20.41 20.51 0.0M
2025-05-28 20.56 20.56 20.46 20.47 0.0M
2025-05-27 20.47 20.60 20.47 20.60 0.0M
2025-05-23 20.12 20.34 20.12 20.29 0.0M
2025-05-22 20.32 20.41 20.32 20.36 0.0M
2025-05-21 20.55 20.56 20.31 20.36 0.0M
2025-05-20 20.60 20.69 20.58 20.64 0.0M
2025-05-19 20.56 20.67 20.55 20.67 0.0M
2025-05-16 20.59 20.72 20.58 20.68 0.0M
2025-05-15 20.50 20.61 20.50 20.61 0.0M
2025-05-14 20.57 20.64 20.55 20.56 0.0M
2025-05-13 20.70 20.72 20.62 20.68 0.0M
2025-05-12 20.72 20.73 20.54 20.65 0.0M
2025-05-09 20.35 20.36 20.26 20.33 0.0M
2025-05-08 20.23 20.39 20.21 20.34 0.0M
2025-05-07 20.19 20.20 20.11 20.17 0.0M
2025-05-06 20.09 20.18 20.09 20.13 0.0M
2025-05-05 20.22 20.27 20.19 20.23 0.0M
2025-05-02 20.20 20.33 20.19 20.24 0.0M
2025-05-01 20.04 20.15 20.02 20.03 0.1M
2025-04-30 19.96 20.04 19.85 20.04 0.0M
2025-04-29 19.98 20.12 19.97 20.10 0.0M
2025-04-28 20.06 20.06 19.93 20.05 0.0M
2025-04-25 19.95 20.01 19.90 20.01 0.0M
2025-04-24 19.89 20.02 19.87 20.02 0.0M
2025-04-23 19.96 20.07 19.79 19.83 0.0M
2025-04-22 19.56 19.71 19.56 19.67 0.0M
2025-04-21 19.54 19.54 19.27 19.40 0.0M
2025-04-17 19.53 19.64 19.49 19.62 0.0M
2025-04-16 19.52 19.56 19.35 19.50 0.0M
2025-04-15 19.64 19.67 19.52 19.60 0.0M
2025-04-14 19.50 19.63 19.37 19.58 0.0M
2025-04-11 18.99 19.38 18.95 19.34 0.0M
2025-04-10 19.41 19.42 18.99 19.16 0.0M
2025-04-09 18.69 19.76 18.60 19.76 0.0M
2025-04-08 19.36 19.49 18.65 18.82 0.0M
2025-04-07 18.81 19.63 18.81 19.04 0.1M
2025-04-04 19.27 19.31 19.06 19.25 0.0M
2025-04-03 20.03 20.03 19.71 19.77 0.0M
2025-04-02 20.27 20.45 20.26 20.45 0.0M
2025-04-01 20.18 20.28 20.11 20.28 0.0M
2025-03-31 20.12 20.30 20.12 20.25 0.0M
2025-03-28 20.44 20.44 20.27 20.33 0.0M
2025-03-27 20.51 20.64 20.48 20.48 0.1M
2025-03-26 20.70 20.70 20.52 20.59 0.0M
2025-03-25 20.73 20.73 20.67 20.67 0.0M
2025-03-24 20.67 20.76 20.66 20.71 0.0M
2025-03-21 20.45 20.51 20.41 20.51 0.0M
2025-03-20 20.53 20.67 20.51 20.51 0.0M
2025-03-19 20.50 20.64 20.49 20.63 0.0M
2025-03-18 20.50 20.50 20.40 20.47 0.0M
2025-03-17 20.46 20.58 20.42 20.56 0.0M
2025-03-14 20.32 20.42 20.24 20.37 0.1M
2025-03-13 20.25 20.32 20.08 20.17 0.5M
2025-03-12 20.34 20.43 20.24 20.26 0.0M
2025-03-11 20.24 20.40 20.13 20.23 0.0M
2025-03-10 20.44 20.45 20.20 20.28 0.0M
2025-03-07 20.40 20.62 20.32 20.55 0.0M
2025-03-06 20.58 20.66 20.45 20.54 0.0M
2025-03-05 20.60 20.74 20.50 20.70 0.1M
2025-03-04 20.49 20.69 20.42 20.60 0.0M
2025-03-03 21.08 21.11 20.67 20.70 0.1M
2025-02-28 20.88 21.04 20.88 21.04 0.0M
2025-02-27 21.04 21.08 20.90 20.91 0.0M
2025-02-26 21.16 21.23 21.04 21.09 0.0M
2025-02-25 21.11 21.13 20.97 21.07 0.0M
2025-02-24 21.09 21.20 21.09 21.11 0.0M
2025-02-21 21.76 21.76 21.19 21.19 0.0M
2025-02-20 21.67 21.67 21.53 21.64 0.0M
2025-02-19 21.72 21.80 21.69 21.78 0.0M
2025-02-18 21.77 21.83 21.75 21.83 0.0M
2025-02-14 21.82 21.82 21.67 21.74 0.0M
2025-02-13 21.63 21.74 21.58 21.74 0.0M
2025-02-12 21.42 21.60 21.42 21.53 0.0M
2025-02-11 21.68 21.73 21.64 21.72 0.0M
2025-02-10 21.71 21.80 21.71 21.79 0.0M
2025-02-07 21.92 21.92 21.69 21.74 0.0M
2025-02-06 21.94 21.94 21.82 21.89 0.0M
2025-02-05 21.79 21.94 21.76 21.94 0.0M
2025-02-04 21.67 21.79 21.67 21.78 0.0M
2025-02-03 21.45 21.63 21.42 21.58 0.0M
2025-01-31 21.87 21.97 21.69 21.76 0.0M
2025-01-30 21.88 21.94 21.83 21.85 0.0M
2025-01-29 21.81 21.81 21.66 21.69 0.0M
2025-01-28 21.67 21.76 21.65 21.73 0.0M
2025-01-27 21.81 21.82 21.65 21.68 0.0M
2025-01-24 21.84 21.91 21.79 21.81 0.0M
2025-01-23 21.72 21.87 21.72 21.85 0.0M
2025-01-22 21.81 21.86 21.74 21.78 0.0M
2025-01-21 21.73 21.89 21.72 21.86 0.0M
2025-01-17 21.65 21.68 21.62 21.64 0.0M
2025-01-16 21.56 21.61 21.51 21.58 0.0M
2025-01-15 21.61 21.61 21.46 21.55 0.0M
2025-01-14 21.30 21.30 21.11 21.26 0.0M
2025-01-13 20.99 21.13 20.92 21.12 0.0M
2025-01-10 21.23 21.23 21.00 21.10 0.2M
2025-01-08 21.36 21.42 21.25 21.36 0.0M
2025-01-07 21.56 21.56 21.37 21.40 0.0M
2025-01-06 21.56 21.66 21.51 21.51 0.0M
2025-01-03 21.39 21.57 21.36 21.56 0.3M
2025-01-02 21.45 21.45 21.27 21.34 0.0M