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 | ₩26,120 | ₩26,120 | ₩25,184 | ₩25,371 | -2.86% | 5.8천 |
| 2026.09.28–2026.10.02 | ₩25,733 | ₩26,310 | ₩25,732 | ₩25,814 | +0.31% | 4.5천 |
| 2026.09.21–2026.09.25 | ₩26,345 | ₩26,345 | ₩25,843 | ₩25,843 | -1.90% | 500 |
| 2026.09.14–2026.09.18 | ₩25,023 | ₩25,353 | ₩24,492 | ₩25,353 | +1.32% | 500 |
| 2026.09.08–2026.09.11 | ₩24,969 | ₩25,103 | ₩24,722 | ₩24,722 | -0.99% | 500 |
| 2026.08.31–2026.09.04 | ₩25,130 | ₩25,558 | ₩24,759 | ₩25,214 | +0.34% | 4.2천 |
| 2026.08.24–2026.08.28 | ₩25,130 | ₩25,492 | ₩24,862 | ₩24,862 | -1.07% | 1.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,915 |
| ₩23,239 |
| ₩24,840 |
| +6.89% |
| 7.3천 |
| 2026.08.10–2026.08.14 | ₩23,226 | ₩23,226 | ₩23,105 | ₩23,105 | -0.52% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩23,219 | ₩23,300 | ₩23,219 | ₩23,300 | +0.35% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩23,440 | ₩23,440 | ₩23,159 | ₩23,159 | -1.20% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩23,467 | ₩23,588 | ₩23,313 | ₩23,313 | -0.66% | 600 |
|---|
| 2026.07.13–2026.07.17 | ₩23,241 | ₩23,447 | ₩23,241 | ₩23,360 | +0.51% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩23,373 | ₩23,440 | ₩23,306 | ₩23,414 | +0.17% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩23,132 | ₩23,360 | ₩23,018 | ₩23,261 | +0.56% | 900 |
|---|
| 2026.06.22–2026.06.26 | ₩23,641 | ₩23,641 | ₩23,131 | ₩23,144 | -2.10% | 1.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩23,808 | ₩23,808 | ₩23,447 | ₩23,447 | -1.52% | 3천 |
|---|
| 2026.06.08–2026.06.12 | ₩23,628 | ₩23,628 | ₩23,494 | ₩23,552 | -0.32% | 0 |
|---|
| 2026.06.01–2026.06.05 | ₩24,482 | ₩24,482 | ₩23,422 | ₩23,422 | -4.33% | 400 |
|---|
| 2026.05.26–2026.05.29 | ₩25,143 | ₩25,143 | ₩24,759 | ₩24,759 | -1.53% | 0 |
|---|
| 2026.05.18–2026.05.22 | ₩25,351 | ₩25,446 | ₩25,133 | ₩25,133 | -0.86% | 0 |
|---|
| 2026.05.11–2026.05.15 | ₩26,121 | ₩26,121 | ₩25,680 | ₩25,680 | -1.69% | 0 |
|---|
| 2026.05.04–2026.05.08 | ₩25,882 | ₩26,109 | ₩25,868 | ₩25,885 | +0.01% | 200 |
|---|
| 2026.04.27–2026.05.01 | ₩25,479 | ₩25,676 | ₩25,276 | ₩25,676 | +0.77% | 0 |
|---|
| 2026.04.20–2026.04.24 | ₩25,426 | ₩25,778 | ₩25,239 | ₩25,597 | +0.67% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩25,111 | ₩25,578 | ₩25,111 | ₩25,578 | +1.86% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩24,687 | ₩25,079 | ₩24,673 | ₩25,079 | +1.59% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩24,379 | ₩24,540 | ₩24,379 | ₩24,431 | +0.21% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩24,863 | ₩24,863 | ₩24,340 | ₩24,340 | -2.10% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩25,209 | ₩25,277 | ₩24,799 | ₩24,799 | -1.63% | 900 |
|---|
| 2026.03.09–2026.03.13 | ₩24,687 | ₩24,918 | ₩24,687 | ₩24,918 | +0.93% | 900 |
|---|
| 2026.03.02–2026.03.06 | ₩24,714 | ₩25,130 | ₩24,606 | ₩24,610 | -0.42% | 1천 |
|---|
| 2026.02.23–2026.02.27 | ₩24,238 | ₩24,728 | ₩24,238 | ₩24,325 | +0.36% | 600 |
|---|
| 2026.02.17–2026.02.20 | ₩24,567 | ₩24,619 | ₩24,421 | ₩24,551 | -0.07% | 900 |
|---|
| 2026.02.09–2026.02.13 | ₩24,822 | ₩24,863 | ₩24,327 | ₩24,661 | -0.65% | 2.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩25,543 | ₩25,543 | ₩24,230 | ₩24,852 | -2.70% | 1.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩26,588 | ₩26,787 | ₩26,181 | ₩26,181 | -1.53% | 0 |
|---|
| 2026.01.20–2026.01.23 | ₩26,804 | ₩26,853 | ₩26,767 | ₩26,767 | -0.14% | 400 |
|---|
| 2026.01.13–2026.01.16 | ₩27,351 | ₩27,644 | ₩27,351 | ₩27,424 | +0.27% | 300 |
|---|