시장 데이터를 불러오는 중
전체 종목
iShares Bitcoin Premium Income ETF 과거 주가
iShares Bitcoin Premium Income ETF · BITA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Bitcoin Premium Income ETF · BITA · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩83,334 | ₩83,388 | ₩82,637 | ₩82,690 | -0.77% | 6.2만 |
| 2026.10.08 | ₩82,757 | ₩83,066 | ₩81,135 | ₩82,208 | -0.66% | 2.3만 |
| 2026.10.07 | ₩84,179 | ₩84,179 | ₩82,851 | ₩83,535 | -0.76% | 3.5만 |
| 2026.10.06 | ₩85,869 | ₩86,097 | ₩85,292 | ₩85,466 | -0.47% | 2.2만 |
| 2026.10.05 | ₩86,070 | ₩86,070 | ₩84,756 | ₩85,359 | -0.83% | 1.8만 |
| 2026.10.02 | ₩86,164 | ₩86,405 | ₩84,179 | ₩84,380 | -2.07% | 5.3만 |
| 2026.10.01 | ₩84,648 | ₩85,842 | ₩84,635 | ₩85,440 | +0.93% | 2.5만 |
| 2026.09.30 | ₩85,882 | ₩85,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩84,635 |
| -1.45% |
| 7.9천 |
| 2026.09.29 | ₩84,903 | ₩84,957 | ₩84,098 | ₩84,541 | -0.43% | 1.5만 |
|---|
| 2026.09.28 | ₩84,648 | ₩85,064 | ₩83,817 | ₩84,340 | -0.36% | 2.5만 |
|---|
| 2026.09.25 | ₩84,997 | ₩85,077 | ₩84,233 | ₩84,836 | -0.19% | 2.8만 |
|---|
| 2026.09.24 | ₩84,823 | ₩85,533 | ₩84,528 | ₩85,212 | +0.46% | 3.2만 |
|---|
| 2026.09.23 | ₩86,110 | ₩86,231 | ₩84,528 | ₩85,131 | -1.14% | 2만 |
|---|
| 2026.09.22 | ₩85,828 | ₩87,827 | ₩85,828 | ₩86,445 | +0.72% | 1.9만 |
|---|
| 2026.09.21 | ₩85,145 | ₩86,942 | ₩85,145 | ₩86,781 | +1.92% | 6.5만 |
|---|
| 2026.09.18 | ₩80,250 | ₩82,664 | ₩79,955 | ₩82,556 | +2.87% | 8.1만 |
|---|
| 2026.09.17 | ₩78,023 | ₩81,805 | ₩78,023 | ₩78,640 | +0.79% | 5.6만 |
|---|
| 2026.09.16 | ₩77,782 | ₩78,399 | ₩77,058 | ₩78,077 | +0.38% | 2.3만 |
|---|
| 2026.09.15 | ₩79,150 | ₩79,150 | ₩77,326 | ₩78,050 | -1.39% | 4.6만 |
|---|
| 2026.09.14 | ₩79,297 | ₩80,840 | ₩79,297 | ₩80,612 | +1.66% | 2.6만 |
|---|
| 2026.09.11 | ₩79,432 | ₩80,706 | ₩78,895 | ₩79,016 | -0.52% | 2.8만 |
|---|
| 2026.09.10 | ₩79,123 | ₩79,137 | ₩78,587 | ₩78,935 | -0.24% | 2.5만 |
|---|
| 2026.09.09 | ₩81,081 | ₩81,081 | ₩79,727 | ₩79,780 | -1.60% | 2.1만 |
|---|
| 2026.09.08 | ₩80,035 | ₩80,276 | ₩79,137 | ₩79,914 | -0.15% | 1.3만 |
|---|
| 2026.09.04 | ₩80,799 | ₩81,215 | ₩80,276 | ₩81,001 | +0.25% | 5.7만 |
|---|
| 2026.09.03 | ₩79,686 | ₩82,690 | ₩79,686 | ₩82,570 | +3.62% | 2.4만 |
|---|
| 2026.09.02 | ₩79,324 | ₩79,324 | ₩78,238 | ₩78,895 | -0.54% | 2만 |
|---|
| 2026.09.01 | ₩81,242 | ₩81,242 | ₩79,257 | ₩79,727 | -1.87% | 2.8만 |
|---|
| 2026.08.31 | ₩80,129 | ₩81,497 | ₩80,129 | ₩81,081 | +1.19% | 1.8만 |
|---|
| 2026.08.28 | ₩81,550 | ₩81,564 | ₩79,646 | ₩79,955 | -1.96% | 3만 |
|---|
| 2026.08.27 | ₩81,269 | ₩82,516 | ₩81,148 | ₩81,899 | +0.78% | 2.9만 |
|---|
| 2026.08.26 | ₩80,491 | ₩80,840 | ₩79,901 | ₩80,639 | +0.18% | 1.6만 |
|---|
| 2026.08.25 | ₩81,819 | ₩81,819 | ₩80,732 | ₩81,068 | -0.92% | 3.8만 |
|---|
| 2026.08.24 | ₩81,255 | ₩81,805 | ₩80,116 | ₩80,907 | -0.43% | 6.4만 |
|---|
| 2026.08.21 | ₩79,123 | ₩80,183 | ₩79,083 | ₩79,633 | +0.64% | 4.1만 |
|---|
| 2026.08.20 | ₩75,690 | ₩76,267 | ₩74,859 | ₩76,065 | +0.50% | 4.1만 |
|---|
| 2026.08.19 | ₩69,923 | ₩73,196 | ₩69,736 | ₩72,820 | +4.14% | 1.8만 |
|---|
| 2026.08.18 | ₩69,065 | ₩69,830 | ₩68,931 | ₩69,628 | +0.82% | 1.6만 |
|---|
| 2026.08.17 | ₩68,488 | ₩69,414 | ₩68,395 | ₩69,186 | +1.02% | 2만 |
|---|
| 2026.08.14 | ₩67,724 | ₩68,207 | ₩67,496 | ₩67,818 | +0.14% | 2.2만 |
|---|
| 2026.08.13 | ₩68,260 | ₩68,770 | ₩67,925 | ₩68,220 | -0.06% | 2.3만 |
|---|
| 2026.08.12 | ₩68,676 | ₩68,797 | ₩68,167 | ₩68,354 | -0.47% | 1.8만 |
|---|
| 2026.08.11 | ₩68,797 | ₩69,333 | ₩68,086 | ₩68,395 | -0.58% | 1.6만 |
|---|
| 2026.08.10 | ₩69,333 | ₩69,695 | ₩68,636 | ₩68,810 | -0.75% | 2.9만 |
|---|
| 2026.08.07 | ₩69,588 | ₩69,977 | ₩69,226 | ₩69,749 | +0.23% | 4.7만 |
|---|
| 2026.08.06 | ₩69,052 | ₩69,642 | ₩68,877 | ₩69,092 | +0.06% | 1.2만 |
|---|
| 2026.08.05 | ₩68,985 | ₩69,709 | ₩68,703 | ₩69,561 | +0.84% | 4.4만 |
|---|
| 2026.08.04 | ₩68,730 | ₩68,958 | ₩68,140 | ₩68,958 | +0.33% | 1.5만 |
|---|
| 2026.08.03 | ₩68,395 | ₩69,749 | ₩68,395 | ₩69,534 | +1.67% | 1.1만 |
|---|
| 2026.07.31 | ₩69,534 | ₩69,534 | ₩67,939 | ₩68,609 | -1.33% | 5.1만 |
|---|
| 2026.07.30 | ₩70,259 | ₩70,460 | ₩70,017 | ₩70,218 | -0.06% | 1.7만 |
|---|
| 2026.07.29 | ₩69,682 | ₩70,017 | ₩69,052 | ₩69,052 | -0.90% | 1.5만 |
|---|
| 2026.07.28 | ₩68,891 | ₩69,588 | ₩68,301 | ₩69,266 | +0.55% | 1.1만 |
|---|
| 2026.07.27 | ₩70,098 | ₩70,527 | ₩69,789 | ₩70,259 | +0.23% | 1.2만 |
|---|
| 2026.07.24 | ₩69,789 | ₩69,789 | ₩69,092 | ₩69,534 | -0.37% | 7천 |
|---|
| 2026.07.23 | ₩70,420 | ₩70,420 | ₩69,897 | ₩69,990 | -0.61% | 6천 |
|---|
| 2026.07.22 | ₩70,594 | ₩71,412 | ₩70,594 | ₩70,956 | +0.51% | 1.3만 |
|---|
| 2026.07.21 | ₩71,063 | ₩71,881 | ₩71,063 | ₩71,358 | +0.42% | 1.1만 |
|---|
| 2026.07.20 | ₩69,950 | ₩70,728 | ₩69,508 | ₩70,339 | +0.56% | 1.7만 |
|---|
| 2026.07.17 | ₩68,488 | ₩69,669 | ₩68,059 | ₩69,521 | +1.51% | 3.1만 |
|---|
| 2026.07.16 | ₩69,642 | ₩69,990 | ₩69,333 | ₩69,494 | -0.21% | 2.2만 |
|---|
| 2026.07.15 | ₩70,473 | ₩70,621 | ₩69,843 | ₩70,125 | -0.49% | 1.2만 |
|---|
| 2026.07.14 | ₩69,320 | ₩70,071 | ₩67,134 | ₩69,762 | +0.64% | 2.7만 |
|---|
| 2026.07.13 | ₩67,724 | ₩68,435 | ₩67,147 | ₩67,617 | -0.16% | 5.3만 |
|---|
| 2026.07.10 | ₩69,146 | ₩69,669 | ₩68,931 | ₩69,159 | +0.02% | 1.7만 |
|---|
| 2026.07.09 | ₩68,488 | ₩68,703 | ₩67,965 | ₩68,475 | -0.02% | 1.4만 |
|---|
| 2026.07.08 | ₩67,281 | ₩67,644 | ₩66,745 | ₩67,509 | +0.34% | 2.7만 |
|---|
| 2026.07.07 | ₩68,395 | ₩69,266 | ₩67,992 | ₩68,931 | +0.78% | 5만 |
|---|
| 2026.07.06 | ₩66,812 | ₩69,011 | ₩66,718 | ₩68,877 | +3.09% | 4.3만 |
|---|
| 2026.07.02 | ₩66,785 | ₩67,603 | ₩66,450 | ₩66,718 | -0.10% | 7.3만 |
|---|
| 2026.07.01 | ₩65,042 | ₩66,651 | ₩64,532 | ₩65,981 | +1.44% | 9.8만 |
|---|
| 2026.06.30 | ₩65,055 | ₩65,055 | ₩64,009 | ₩64,666 | -0.60% | 10.7만 |
|---|
| 2026.06.29 | ₩66,450 | ₩66,450 | ₩64,814 | ₩66,235 | -0.32% | 10.2만 |
|---|
| 2026.06.26 | ₩64,573 | ₩66,249 | ₩64,385 | ₩65,404 | +1.29% | 10.5만 |
|---|
| 2026.06.25 | ₩67,040 | ₩67,040 | ₩63,902 | ₩65,055 | -2.96% | 12.6만 |
|---|
| 2026.06.24 | ₩67,670 | ₩67,670 | ₩64,894 | ₩65,605 | -3.05% | 10.2만 |
|---|
| 2026.06.23 | ₩68,555 | ₩68,555 | ₩67,737 | ₩67,992 | -0.82% | 6.5만 |
|---|
| 2026.06.22 | ₩70,285 | ₩70,755 | ₩69,736 | ₩69,803 | -0.69% | 17.1만 |
|---|
| 2026.06.18 | ₩69,736 | ₩69,923 | ₩67,858 | ₩68,730 | -1.44% | 14.5만 |
|---|
| 2026.06.17 | ₩70,245 | ₩71,264 | ₩69,400 | ₩69,548 | -0.99% | 14.6만 |
|---|
| 2026.06.16 | ₩70,929 | ₩71,492 | ₩70,500 | ₩70,808 | -0.17% | 11.7만 |
|---|