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 | ₩26,122 | ₩26,122 | ₩25,186 | ₩25,374 | -2.86% | 5.8천 |
| 2026.09.28–2026.10.02 | ₩25,736 | ₩26,312 | ₩25,734 | ₩25,816 | +0.31% | 4.5천 |
| 2026.09.21–2026.09.25 | ₩26,347 | ₩26,347 | ₩25,846 | ₩25,846 | -1.90% | 500 |
| 2026.09.14–2026.09.18 | ₩25,025 | ₩25,355 | ₩24,494 | ₩25,355 | +1.32% | 500 |
| 2026.09.08–2026.09.11 | ₩24,971 | ₩25,105 | ₩24,725 | ₩24,725 | -0.99% | 500 |
| 2026.08.31–2026.09.04 | ₩25,132 | ₩25,560 | ₩24,761 | ₩25,217 | +0.34% | 4.2천 |
| 2026.08.24–2026.08.28 | ₩25,132 | ₩25,494 | ₩24,864 | ₩24,864 | -1.07% | 1.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,918 |
| ₩23,241 |
| ₩24,843 |
| +6.89% |
| 7.3천 |
| 2026.08.10–2026.08.14 | ₩23,228 | ₩23,228 | ₩23,107 | ₩23,107 | -0.52% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩23,221 | ₩23,302 | ₩23,221 | ₩23,302 | +0.35% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩23,442 | ₩23,442 | ₩23,161 | ₩23,161 | -1.20% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩23,469 | ₩23,590 | ₩23,315 | ₩23,315 | -0.66% | 600 |
|---|
| 2026.07.13–2026.07.17 | ₩23,243 | ₩23,449 | ₩23,243 | ₩23,362 | +0.51% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩23,375 | ₩23,442 | ₩23,308 | ₩23,416 | +0.17% | 500 |
|---|
| 2026.06.29–2026.07.02 | ₩23,134 | ₩23,362 | ₩23,020 | ₩23,263 | +0.56% | 900 |
|---|
| 2026.06.22–2026.06.26 | ₩23,644 | ₩23,644 | ₩23,133 | ₩23,146 | -2.10% | 1.6천 |
|---|
| 2026.06.15–2026.06.18 | ₩23,810 | ₩23,810 | ₩23,449 | ₩23,449 | -1.52% | 3천 |
|---|
| 2026.06.08–2026.06.12 | ₩23,630 | ₩23,630 | ₩23,496 | ₩23,554 | -0.32% | 0 |
|---|
| 2026.06.01–2026.06.05 | ₩24,484 | ₩24,484 | ₩23,424 | ₩23,424 | -4.33% | 400 |
|---|
| 2026.05.26–2026.05.29 | ₩25,146 | ₩25,146 | ₩24,761 | ₩24,761 | -1.53% | 0 |
|---|
| 2026.05.18–2026.05.22 | ₩25,353 | ₩25,449 | ₩25,135 | ₩25,135 | -0.86% | 0 |
|---|
| 2026.05.11–2026.05.15 | ₩26,123 | ₩26,123 | ₩25,682 | ₩25,682 | -1.69% | 0 |
|---|
| 2026.05.04–2026.05.08 | ₩25,885 | ₩26,111 | ₩25,870 | ₩25,887 | +0.01% | 200 |
|---|
| 2026.04.27–2026.05.01 | ₩25,481 | ₩25,678 | ₩25,278 | ₩25,678 | +0.77% | 0 |
|---|
| 2026.04.20–2026.04.24 | ₩25,429 | ₩25,780 | ₩25,241 | ₩25,599 | +0.67% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩25,113 | ₩25,580 | ₩25,113 | ₩25,580 | +1.86% | 500 |
|---|
| 2026.04.06–2026.04.10 | ₩24,690 | ₩25,081 | ₩24,675 | ₩25,081 | +1.59% | 500 |
|---|
| 2026.03.30–2026.04.02 | ₩24,381 | ₩24,542 | ₩24,381 | ₩24,434 | +0.21% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩24,865 | ₩24,865 | ₩24,342 | ₩24,342 | -2.10% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩25,211 | ₩25,280 | ₩24,801 | ₩24,801 | -1.63% | 900 |
|---|
| 2026.03.09–2026.03.13 | ₩24,690 | ₩24,920 | ₩24,690 | ₩24,920 | +0.93% | 900 |
|---|
| 2026.03.02–2026.03.06 | ₩24,716 | ₩25,132 | ₩24,608 | ₩24,612 | -0.42% | 1천 |
|---|
| 2026.02.23–2026.02.27 | ₩24,240 | ₩24,730 | ₩24,240 | ₩24,328 | +0.36% | 600 |
|---|
| 2026.02.17–2026.02.20 | ₩24,569 | ₩24,621 | ₩24,423 | ₩24,553 | -0.07% | 900 |
|---|
| 2026.02.09–2026.02.13 | ₩24,824 | ₩24,865 | ₩24,329 | ₩24,663 | -0.65% | 2.2천 |
|---|
| 2026.02.02–2026.02.06 | ₩25,545 | ₩25,545 | ₩24,232 | ₩24,855 | -2.70% | 1.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩26,590 | ₩26,790 | ₩26,184 | ₩26,184 | -1.53% | 0 |
|---|
| 2026.01.20–2026.01.23 | ₩26,806 | ₩26,856 | ₩26,770 | ₩26,770 | -0.14% | 400 |
|---|
| 2026.01.13–2026.01.16 | ₩27,353 | ₩27,647 | ₩27,353 | ₩27,427 | +0.27% | 300 |
|---|