시장 데이터를 불러오는 중
전체 종목
Common Shares of Beneficial Interest 과거 주가
Common Shares of Beneficial Interest · BITW · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Common Shares of Beneficial Interest · BITW · 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 | ₩75,625 | ₩76,268 | ₩69,858 | ₩71,400 | -5.59% | 16.8만 |
| 2026.09.28–2026.10.02 | ₩73,881 | ₩76,757 | ₩73,345 | ₩74,015 | +0.18% | 14.4만 |
| 2026.09.21–2026.09.25 | ₩74,994 | ₩76,349 | ₩73,412 | ₩74,427 | -0.76% | 12.7만 |
| 2026.09.14–2026.09.18 | ₩68,410 | ₩71,762 | ₩65,633 | ₩71,624 | +4.70% | 23만 |
| 2026.09.08–2026.09.11 | ₩68,651 | ₩69,918 | ₩67,283 | ₩68,184 | -0.68% | 6.7만 |
| 2026.08.31–2026.09.04 | ₩68,235 | ₩71,454 | ₩66,788 | ₩69,676 | +2.11% | 14.4만 |
| 2026.08.24–2026.08.28 | ₩69,456 | ₩70,940 | ₩67,457 | ₩67,952 | -2.16% | 18.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩67,886 |
| ₩54,677 |
| ₩67,216 |
| +22.93% |
| 18.3만 |
| 2026.08.10–2026.08.14 | ₩55,937 | ₩55,937 | ₩54,060 | ₩54,261 | -3.00% | 11.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,140 | ₩56,315 | ₩53,926 | ₩55,924 | +3.29% | 12.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,340 | ₩56,957 | ₩54,003 | ₩54,328 | -3.57% | 21.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,763 | ₩57,748 | ₩54,985 | ₩55,387 | -0.67% | 12.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,885 | ₩56,782 | ₩53,242 | ₩55,213 | +2.46% | 18만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,228 | ₩55,709 | ₩53,014 | ₩55,051 | +3.42% | 18.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,156 | ₩53,644 | ₩49,929 | ₩52,973 | +3.55% | 19.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,790 | ₩56,219 | ₩49,889 | ₩51,150 | -8.32% | 28.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,426 | ₩57,936 | ₩53,429 | ₩54,100 | -5.79% | 25.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,341 | ₩54,911 | ₩51,968 | ₩54,073 | -0.49% | 60.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,744 | ₩61,865 | ₩50,372 | ₩51,485 | -16.62% | 88.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,875 | ₩66,921 | ₩62,094 | ₩62,938 | -4.46% | 30.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,519 | ₩67,055 | ₩64,923 | ₩64,949 | -2.36% | 15.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,327 | ₩71,179 | ₩68,081 | ₩68,168 | -3.07% | 18.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,490 | ₩70,904 | ₩68,192 | ₩69,417 | +1.35% | 16.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,605 | ₩68,329 | ₩65,245 | ₩67,959 | +0.52% | 12.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,022 | ₩69,442 | ₩65,493 | ₩67,618 | +2.42% | 13.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,475 | ₩68,986 | ₩62,118 | ₩68,155 | +9.09% | 19.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,181 | ₩64,259 | ₩59,384 | ₩64,200 | +4.93% | 24.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,679 | ₩61,087 | ₩57,830 | ₩58,821 | -1.44% | 20.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,240 | ₩63,447 | ₩57,667 | ₩58,137 | -6.59% | 40.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,405 | ₩66,317 | ₩60,832 | ₩61,885 | -5.38% | 73.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,349 | ₩64,864 | ₩59,786 | ₩62,562 | +3.67% | 21.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,667 | ₩64,795 | ₩57,661 | ₩59,719 | +3.56% | 32.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,190 | ₩61,516 | ₩55,072 | ₩57,721 | -0.81% | 72.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,920 | ₩60,175 | ₩57,741 | ₩59,531 | -0.65% | 65.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,618 | ₩62,737 | ₩57,198 | ₩60,390 | -0.38% | 82.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,892 | ₩70,133 | ₩54,529 | ₩61,784 | -10.32% | 239.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,884 | ₩81,297 | ₩73,090 | ₩74,646 | -5.37% | 50.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩82,075 | ₩82,364 | ₩78,562 | ₩80,453 | -1.98% | 77.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩82,142 | ₩89,156 | ₩82,142 | ₩86,823 | +5.70% | 43.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩84,422 | ₩86,910 | ₩81,485 | ₩82,089 | -2.76% | 57.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩79,031 | ₩82,732 | ₩78,360 | ₩81,740 | +3.43% | 58.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩81,432 | ₩81,606 | ₩78,025 | ₩78,827 | -3.20% | 44만 |
|---|
| 2025.12.15–2025.12.19 | ₩81,646 | ₩81,807 | ₩75,853 | ₩79,782 | -2.28% | 74.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩82,907 | ₩87,489 | ₩81,405 | ₩82,048 | -1.04% | 57.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩76,845 | ₩85,522 | ₩73,962 | ₩81,306 | +5.80% | 48.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,345 | ₩83,872 | ₩73,345 | ₩80,600 | +9.89% | 22.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩83,296 | ₩85,750 | ₩72,312 | ₩73,774 | -11.43% | 60만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,864 | ₩96,050 | ₩83,832 | ₩84,234 | -10.26% | 25.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,511 | ₩98,189 | ₩88,218 | ₩93,139 | -4.48% | 31.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩104,780 | ₩106,604 | ₩96,868 | ₩100,408 | -4.17% | 19.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩99,912 | ₩103,855 | ₩97,364 | ₩100,730 | +0.82% | 23.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩106,081 | ₩106,376 | ₩94,306 | ₩96,103 | -9.41% | 33.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩111,687 | ₩112,504 | ₩105,156 | ₩106,282 | -4.84% | 6.3만 |
|---|