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 | ₩26,101 | ₩26,101 | ₩25,166 | ₩25,353 | -2.86% | 5.8천 |
| 2026.09.28–2026.10.02 | ₩25,715 | ₩26,291 | ₩25,714 | ₩25,795 | +0.31% | 4.5천 |
| 2026.09.21–2026.09.25 | ₩26,326 | ₩26,326 | ₩25,825 | ₩25,825 | -1.90% | 500 |
| 2026.09.14–2026.09.18 | ₩25,005 | ₩25,334 | ₩24,474 | ₩25,334 | +1.32% | 500 |
| 2026.09.08–2026.09.11 | ₩24,951 | ₩25,085 | ₩24,705 | ₩24,705 | -0.99% | 500 |
| 2026.08.31–2026.09.04 | ₩25,112 | ₩25,539 | ₩24,741 | ₩25,196 | +0.34% | 4.2천 |
| 2026.08.24–2026.08.28 | ₩25,112 | ₩25,474 | ₩24,844 | ₩24,844 | -1.07% | 1.8만 |
| 2026.08.17–2026.08.21 | ₩23,223 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,898 |
| ₩23,223 |
| ₩24,823 |
| +6.89% |
| 7.3천 |
| 2026.08.10–2026.08.14 | ₩23,209 | ₩23,209 | ₩23,089 | ₩23,089 | -0.52% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩23,202 | ₩23,283 | ₩23,202 | ₩23,283 | +0.35% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩23,424 | ₩23,424 | ₩23,142 | ₩23,142 | -1.20% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩23,450 | ₩23,571 | ₩23,296 | ₩23,296 | -0.66% | 600 |
|---|
| 2026.07.13–2026.07.17 | ₩23,224 | ₩23,430 | ₩23,224 | ₩23,343 | +0.51% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩23,357 | ₩23,424 | ₩23,290 | ₩23,397 | +0.17% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩23,115 | ₩23,343 | ₩23,001 | ₩23,244 | +0.56% | 900 |
|---|
| 2026.06.22–2026.06.26 | ₩23,625 | ₩23,625 | ₩23,114 | ₩23,127 | -2.10% | 1.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩23,791 | ₩23,791 | ₩23,430 | ₩23,430 | -1.52% | 3천 |
|---|
| 2026.06.08–2026.06.12 | ₩23,611 | ₩23,611 | ₩23,477 | ₩23,535 | -0.32% | 0 |
|---|
| 2026.06.01–2026.06.05 | ₩24,465 | ₩24,465 | ₩23,405 | ₩23,405 | -4.33% | 400 |
|---|
| 2026.05.26–2026.05.29 | ₩25,125 | ₩25,125 | ₩24,741 | ₩24,741 | -1.53% | 0 |
|---|
| 2026.05.18–2026.05.22 | ₩25,333 | ₩25,428 | ₩25,115 | ₩25,115 | -0.86% | 0 |
|---|
| 2026.05.11–2026.05.15 | ₩26,102 | ₩26,102 | ₩25,661 | ₩25,661 | -1.69% | 0 |
|---|
| 2026.05.04–2026.05.08 | ₩25,864 | ₩26,090 | ₩25,849 | ₩25,866 | +0.01% | 200 |
|---|
| 2026.04.27–2026.05.01 | ₩25,460 | ₩25,657 | ₩25,258 | ₩25,657 | +0.77% | 0 |
|---|
| 2026.04.20–2026.04.24 | ₩25,408 | ₩25,759 | ₩25,221 | ₩25,578 | +0.67% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩25,093 | ₩25,560 | ₩25,093 | ₩25,560 | +1.86% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩24,670 | ₩25,061 | ₩24,655 | ₩25,061 | +1.59% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩24,362 | ₩24,522 | ₩24,362 | ₩24,414 | +0.21% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩24,845 | ₩24,845 | ₩24,323 | ₩24,323 | -2.10% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩25,191 | ₩25,259 | ₩24,781 | ₩24,781 | -1.63% | 900 |
|---|
| 2026.03.09–2026.03.13 | ₩24,670 | ₩24,900 | ₩24,670 | ₩24,900 | +0.93% | 900 |
|---|
| 2026.03.02–2026.03.06 | ₩24,697 | ₩25,112 | ₩24,588 | ₩24,592 | -0.42% | 1천 |
|---|
| 2026.02.23–2026.02.27 | ₩24,221 | ₩24,710 | ₩24,221 | ₩24,308 | +0.36% | 600 |
|---|
| 2026.02.17–2026.02.20 | ₩24,549 | ₩24,601 | ₩24,403 | ₩24,533 | -0.07% | 900 |
|---|
| 2026.02.09–2026.02.13 | ₩24,804 | ₩24,845 | ₩24,309 | ₩24,643 | -0.65% | 2.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩25,525 | ₩25,525 | ₩24,213 | ₩24,835 | -2.70% | 1.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩26,569 | ₩26,768 | ₩26,163 | ₩26,163 | -1.53% | 0 |
|---|
| 2026.01.20–2026.01.23 | ₩26,784 | ₩26,834 | ₩26,748 | ₩26,748 | -0.14% | 400 |
|---|
| 2026.01.13–2026.01.16 | ₩27,331 | ₩27,625 | ₩27,331 | ₩27,405 | +0.27% | 300 |
|---|