시장 데이터를 불러오는 중
전체 종목
Coinshares Bitcoin ETF 과거 주가
Coinshares Bitcoin ETF · BRRR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Coinshares Bitcoin ETF · BRRR · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩32,455 | ₩32,737 | ₩30,539 | ₩31,048 | -4.34% | 28.1만 |
| 2026.09.28–2026.10.02 | ₩31,557 | ₩32,911 | ₩31,289 | ₩31,829 | +0.86% | 17.5만 |
| 2026.09.21–2026.09.25 | ₩32,053 | ₩32,804 | ₩31,397 | ₩31,729 | -1.01% | 21.8만 |
| 2026.09.14–2026.09.18 | ₩29,413 | ₩30,727 | ₩28,475 | ₩30,678 | +4.30% | 33만 |
| 2026.09.08–2026.09.11 | ₩29,561 | ₩30,043 | ₩29,065 | ₩29,195 | -1.24% | 14만 |
| 2026.08.31–2026.09.04 | ₩29,440 | ₩30,901 | ₩28,877 | ₩30,164 | +2.46% | 26.4만 |
| 2026.08.24–2026.08.28 | ₩29,842 | ₩30,539 | ₩29,199 | ₩29,294 | -1.84% | 15.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,400 |
| ₩24,000 |
| ₩29,105 |
| +21.00% |
| 40만 |
| 2026.08.10–2026.08.14 | ₩24,509 | ₩24,509 | ₩23,611 | ₩23,749 | -3.10% | 8.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,665 | ₩24,674 | ₩23,598 | ₩24,532 | +3.66% | 25.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,496 | ₩24,790 | ₩23,558 | ₩23,745 | -3.06% | 31.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,348 | ₩25,286 | ₩24,053 | ₩24,236 | -0.46% | 25.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,678 | ₩24,777 | ₩23,330 | ₩24,221 | +2.29% | 38.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,223 | ₩24,429 | ₩23,156 | ₩24,140 | +3.95% | 68.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,579 | ₩23,450 | ₩21,950 | ₩23,223 | +2.85% | 48.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,576 | ₩24,757 | ₩21,936 | ₩22,553 | -8.23% | 103.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,239 | ₩25,407 | ₩23,491 | ₩23,759 | -5.87% | 141.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,013 | ₩24,321 | ₩22,941 | ₩24,027 | +0.06% | 128.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,135 | ₩27,176 | ₩22,338 | ₩22,767 | -16.10% | 219.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,971 | ₩29,480 | ₩27,363 | ₩27,738 | -4.26% | 131.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,052 | ₩29,494 | ₩28,569 | ₩28,640 | -1.42% | 84.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,673 | ₩31,035 | ₩29,708 | ₩29,892 | -2.55% | 84.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,856 | ₩30,981 | ₩29,668 | ₩30,283 | +1.43% | 87.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,360 | ₩29,856 | ₩28,315 | ₩29,657 | +1.01% | 78.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,435 | ₩30,043 | ₩28,261 | ₩29,346 | +3.20% | 56.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,908 | ₩29,614 | ₩26,787 | ₩29,306 | +8.91% | 145.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,264 | ₩27,725 | ₩25,608 | ₩27,705 | +5.48% | 90.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,648 | ₩26,144 | ₩24,844 | ₩25,340 | -1.20% | 127만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,774 | ₩27,202 | ₩24,777 | ₩24,951 | -6.81% | 84.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,939 | ₩28,341 | ₩26,037 | ₩26,532 | -5.04% | 71.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,023 | ₩27,980 | ₩25,822 | ₩26,916 | +3.43% | 174.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,790 | ₩28,020 | ₩24,790 | ₩25,755 | +3.89% | 191.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,985 | ₩26,291 | ₩23,759 | ₩24,831 | -0.62% | 155.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,722 | ₩25,829 | ₩24,817 | ₩25,594 | -0.49% | 117.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,077 | ₩26,894 | ₩24,630 | ₩26,010 | -0.26% | 204.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,507 | ₩30,003 | ₩23,551 | ₩26,479 | -10.26% | 414.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,139 | ₩34,197 | ₩30,941 | ₩31,678 | -4.41% | 150.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,372 | ₩34,532 | ₩32,951 | ₩33,836 | -1.56% | 205.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,090 | ₩37,065 | ₩34,090 | ₩36,167 | +6.09% | 424.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,095 | ₩35,872 | ₩33,728 | ₩34,117 | -2.79% | 241만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,125 | ₩34,452 | ₩32,884 | ₩33,983 | +2.59% | 345.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,050 | ₩34,184 | ₩32,670 | ₩33,098 | -2.79% | 97.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,822 | ₩34,184 | ₩31,959 | ₩33,269 | -1.64% | 185.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,546 | ₩35,819 | ₩33,809 | ₩34,152 | -1.14% | 108.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,643 | ₩35,457 | ₩31,758 | ₩33,809 | +3.57% | 110만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,495 | ₩35,296 | ₩32,254 | ₩34,331 | +5.65% | 107.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,578 | ₩36,274 | ₩31,142 | ₩31,973 | -10.13% | 287.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,201 | ₩40,241 | ₩35,624 | ₩35,654 | -11.31% | 247.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,723 | ₩40,897 | ₩37,628 | ₩39,252 | -3.61% | 290.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,604 | ₩43,966 | ₩40,214 | ₩41,567 | -4.67% | 192.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,956 | ₩43,196 | ₩40,683 | ₩41,902 | -0.13% | 260.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,296 | ₩43,899 | ₩39,598 | ₩40,335 | -6.84% | 290.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,217 | ₩46,418 | ₩43,886 | ₩44,140 | -4.49% | 76.5만 |
|---|