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 | ₩75,564 | ₩76,207 | ₩69,802 | ₩71,343 | -5.59% | 16.8만 |
| 2026.09.28–2026.10.02 | ₩73,822 | ₩76,695 | ₩73,286 | ₩73,956 | +0.18% | 14.4만 |
| 2026.09.21–2026.09.25 | ₩74,934 | ₩76,287 | ₩73,353 | ₩74,367 | -0.76% | 12.7만 |
| 2026.09.14–2026.09.18 | ₩68,354 | ₩71,704 | ₩65,581 | ₩71,566 | +4.70% | 23만 |
| 2026.09.08–2026.09.11 | ₩68,596 | ₩69,862 | ₩67,229 | ₩68,129 | -0.68% | 6.7만 |
| 2026.08.31–2026.09.04 | ₩68,180 | ₩71,396 | ₩66,734 | ₩69,619 | +2.11% | 14.4만 |
| 2026.08.24–2026.08.28 | ₩69,400 | ₩70,883 | ₩67,403 | ₩67,897 | -2.16% | 18.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩54,633 |
| ₩67,832 |
| ₩54,633 |
| ₩67,162 |
| +22.93% |
| 18.3만 |
| 2026.08.10–2026.08.14 | ₩55,892 | ₩55,892 | ₩54,016 | ₩54,217 | -3.00% | 11.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩54,097 | ₩56,270 | ₩53,882 | ₩55,879 | +3.29% | 12.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩56,294 | ₩56,911 | ₩53,960 | ₩54,284 | -3.57% | 21.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩55,718 | ₩57,701 | ₩54,941 | ₩55,343 | -0.67% | 12.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩53,842 | ₩56,736 | ₩53,199 | ₩55,169 | +2.46% | 18만 |
|---|
| 2026.07.06–2026.07.10 | ₩53,185 | ₩55,664 | ₩52,971 | ₩55,006 | +3.42% | 18.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩51,115 | ₩53,601 | ₩49,889 | ₩52,931 | +3.55% | 19.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩55,745 | ₩56,174 | ₩49,849 | ₩51,108 | -8.32% | 28.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩57,380 | ₩57,889 | ₩53,386 | ₩54,056 | -5.79% | 25.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩54,298 | ₩54,867 | ₩51,926 | ₩54,030 | -0.49% | 60.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,695 | ₩61,815 | ₩50,331 | ₩51,443 | -16.62% | 88.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩65,822 | ₩66,867 | ₩62,044 | ₩62,887 | -4.46% | 30.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩66,465 | ₩67,001 | ₩64,870 | ₩64,897 | -2.36% | 15.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩70,271 | ₩71,122 | ₩68,026 | ₩68,113 | -3.07% | 18.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩68,435 | ₩70,847 | ₩68,137 | ₩69,361 | +1.35% | 16.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩67,550 | ₩68,274 | ₩65,192 | ₩67,904 | +0.52% | 12.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩65,969 | ₩69,386 | ₩65,440 | ₩67,564 | +2.42% | 13.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩62,425 | ₩68,931 | ₩62,068 | ₩68,100 | +9.09% | 19.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩61,132 | ₩64,207 | ₩59,336 | ₩64,148 | +4.93% | 24.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩59,631 | ₩61,038 | ₩57,783 | ₩58,773 | -1.44% | 20.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩62,190 | ₩63,396 | ₩57,621 | ₩58,090 | -6.59% | 40.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩65,353 | ₩66,264 | ₩60,783 | ₩61,835 | -5.38% | 73.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,301 | ₩64,811 | ₩59,738 | ₩62,512 | +3.67% | 21.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩57,621 | ₩64,743 | ₩57,614 | ₩59,671 | +3.56% | 32.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩58,143 | ₩61,467 | ₩55,028 | ₩57,674 | -0.81% | 72.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩59,872 | ₩60,127 | ₩57,695 | ₩59,483 | -0.65% | 65.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩60,569 | ₩62,686 | ₩57,152 | ₩60,341 | -0.38% | 82.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩68,837 | ₩70,076 | ₩54,485 | ₩61,735 | -10.32% | 239.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩78,820 | ₩81,232 | ₩73,031 | ₩74,586 | -5.37% | 50.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩82,009 | ₩82,297 | ₩78,498 | ₩80,388 | -1.98% | 77.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩82,076 | ₩89,085 | ₩82,076 | ₩86,753 | +5.70% | 43.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩84,354 | ₩86,840 | ₩81,420 | ₩82,023 | -2.76% | 57.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩78,967 | ₩82,666 | ₩78,297 | ₩81,674 | +3.43% | 58.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩81,366 | ₩81,540 | ₩77,962 | ₩78,764 | -3.20% | 44만 |
|---|
| 2025.12.15–2025.12.19 | ₩81,580 | ₩81,741 | ₩75,792 | ₩79,718 | -2.28% | 74.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩82,840 | ₩87,419 | ₩81,339 | ₩81,982 | -1.04% | 57.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩76,783 | ₩85,453 | ₩73,902 | ₩81,240 | +5.80% | 48.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩73,286 | ₩83,805 | ₩73,286 | ₩80,535 | +9.89% | 22.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩83,229 | ₩85,681 | ₩72,254 | ₩73,714 | -11.43% | 60만 |
|---|
| 2025.11.10–2025.11.14 | ₩93,788 | ₩95,972 | ₩83,765 | ₩84,167 | -10.26% | 25.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,433 | ₩98,110 | ₩88,147 | ₩93,064 | -4.48% | 31.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩104,696 | ₩106,518 | ₩96,790 | ₩100,327 | -4.17% | 19.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩99,831 | ₩103,771 | ₩97,285 | ₩100,649 | +0.82% | 23.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩105,996 | ₩106,290 | ₩94,230 | ₩96,026 | -9.41% | 33.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩111,597 | ₩112,413 | ₩105,071 | ₩106,197 | -4.84% | 6.3만 |
|---|