시장 데이터를 불러오는 중
전체 종목
FT Vest Bitcoin Strategy Floor15 ETF - January 과거 주가
FT Vest Bitcoin Strategy Floor15 ETF - January · BFJA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FT Vest Bitcoin Strategy Floor15 ETF - January · BFJA · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩26,124 | ₩26,124 | ₩25,188 | ₩25,376 | -2.86% | 5.8천 |
| 2026.09.28–2026.10.02 | ₩25,738 | ₩26,315 | ₩25,737 | ₩25,818 | +0.31% | 4.5천 |
| 2026.09.21–2026.09.25 | ₩26,350 | ₩26,350 | ₩25,848 | ₩25,848 | -1.90% | 500 |
| 2026.09.14–2026.09.18 | ₩25,027 | ₩25,357 | ₩24,496 | ₩25,357 | +1.32% | 500 |
| 2026.09.08–2026.09.11 | ₩24,974 | ₩25,108 | ₩24,727 | ₩24,727 | -0.99% | 500 |
| 2026.08.31–2026.09.04 | ₩25,134 | ₩25,562 | ₩24,763 | ₩25,219 | +0.34% | 4.2천 |
| 2026.08.24–2026.08.28 | ₩25,134 | ₩25,497 | ₩24,866 | ₩24,866 | -1.07% | 1.8만 |
| 2026.08.17–2026.08.21 | ₩23,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,920 |
| ₩23,243 |
| ₩24,845 |
| +6.89% |
| 7.3천 |
| 2026.08.10–2026.08.14 | ₩23,230 | ₩23,230 | ₩23,109 | ₩23,109 | -0.52% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩23,223 | ₩23,304 | ₩23,223 | ₩23,304 | +0.35% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩23,445 | ₩23,445 | ₩23,163 | ₩23,163 | -1.20% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩23,471 | ₩23,592 | ₩23,317 | ₩23,317 | -0.66% | 600 |
|---|
| 2026.07.13–2026.07.17 | ₩23,245 | ₩23,451 | ₩23,245 | ₩23,364 | +0.51% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩23,377 | ₩23,445 | ₩23,310 | ₩23,418 | +0.17% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩23,136 | ₩23,364 | ₩23,022 | ₩23,265 | +0.56% | 900 |
|---|
| 2026.06.22–2026.06.26 | ₩23,646 | ₩23,646 | ₩23,135 | ₩23,148 | -2.10% | 1.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩23,812 | ₩23,812 | ₩23,451 | ₩23,451 | -1.52% | 3천 |
|---|
| 2026.06.08–2026.06.12 | ₩23,632 | ₩23,632 | ₩23,498 | ₩23,556 | -0.32% | 0 |
|---|
| 2026.06.01–2026.06.05 | ₩24,487 | ₩24,487 | ₩23,426 | ₩23,426 | -4.33% | 400 |
|---|
| 2026.05.26–2026.05.29 | ₩25,148 | ₩25,148 | ₩24,763 | ₩24,763 | -1.53% | 0 |
|---|
| 2026.05.18–2026.05.22 | ₩25,356 | ₩25,451 | ₩25,137 | ₩25,137 | -0.86% | 0 |
|---|
| 2026.05.11–2026.05.15 | ₩26,126 | ₩26,126 | ₩25,684 | ₩25,684 | -1.69% | 0 |
|---|
| 2026.05.04–2026.05.08 | ₩25,887 | ₩26,114 | ₩25,872 | ₩25,890 | +0.01% | 200 |
|---|
| 2026.04.27–2026.05.01 | ₩25,483 | ₩25,680 | ₩25,281 | ₩25,680 | +0.77% | 0 |
|---|
| 2026.04.20–2026.04.24 | ₩25,431 | ₩25,782 | ₩25,243 | ₩25,601 | +0.67% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩25,116 | ₩25,582 | ₩25,116 | ₩25,582 | +1.86% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩24,692 | ₩25,083 | ₩24,677 | ₩25,083 | +1.59% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩24,383 | ₩24,544 | ₩24,383 | ₩24,436 | +0.21% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩24,868 | ₩24,868 | ₩24,344 | ₩24,344 | -2.10% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩25,214 | ₩25,282 | ₩24,803 | ₩24,803 | -1.63% | 900 |
|---|
| 2026.03.09–2026.03.13 | ₩24,692 | ₩24,923 | ₩24,692 | ₩24,923 | +0.93% | 900 |
|---|
| 2026.03.02–2026.03.06 | ₩24,719 | ₩25,134 | ₩24,610 | ₩24,614 | -0.42% | 1천 |
|---|
| 2026.02.23–2026.02.27 | ₩24,243 | ₩24,732 | ₩24,243 | ₩24,330 | +0.36% | 600 |
|---|
| 2026.02.17–2026.02.20 | ₩24,571 | ₩24,623 | ₩24,425 | ₩24,555 | -0.07% | 900 |
|---|
| 2026.02.09–2026.02.13 | ₩24,826 | ₩24,868 | ₩24,331 | ₩24,665 | -0.65% | 2.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩25,548 | ₩25,548 | ₩24,235 | ₩24,857 | -2.70% | 1.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩26,592 | ₩26,792 | ₩26,186 | ₩26,186 | -1.53% | 0 |
|---|
| 2026.01.20–2026.01.23 | ₩26,808 | ₩26,858 | ₩26,772 | ₩26,772 | -0.14% | 400 |
|---|
| 2026.01.13–2026.01.16 | ₩27,356 | ₩27,649 | ₩27,356 | ₩27,429 | +0.27% | 300 |
|---|