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 | ₩32,481 | ₩32,762 | ₩30,563 | ₩31,073 | -4.34% | 28.1만 |
| 2026.09.28–2026.10.02 | ₩31,582 | ₩32,937 | ₩31,314 | ₩31,854 | +0.86% | 17.5만 |
| 2026.09.21–2026.09.25 | ₩32,078 | ₩32,829 | ₩31,421 | ₩31,754 | -1.01% | 21.8만 |
| 2026.09.14–2026.09.18 | ₩29,436 | ₩30,751 | ₩28,498 | ₩30,702 | +4.30% | 33만 |
| 2026.09.08–2026.09.11 | ₩29,584 | ₩30,067 | ₩29,088 | ₩29,218 | -1.24% | 14만 |
| 2026.08.31–2026.09.04 | ₩29,463 | ₩30,925 | ₩28,900 | ₩30,187 | +2.46% | 26.4만 |
| 2026.08.24–2026.08.28 | ₩29,866 | ₩30,563 | ₩29,222 | ₩29,317 | -1.84% | 15.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,423 |
| ₩24,019 |
| ₩29,128 |
| +21.00% |
| 40만 |
| 2026.08.10–2026.08.14 | ₩24,528 | ₩24,528 | ₩23,630 | ₩23,768 | -3.10% | 8.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,683 | ₩24,693 | ₩23,616 | ₩24,551 | +3.66% | 25.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,515 | ₩24,810 | ₩23,576 | ₩23,764 | -3.06% | 31.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩24,367 | ₩25,306 | ₩24,072 | ₩24,255 | -0.46% | 25.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,697 | ₩24,796 | ₩23,348 | ₩24,240 | +2.29% | 38.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,241 | ₩24,448 | ₩23,174 | ₩24,159 | +3.95% | 68.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩22,597 | ₩23,469 | ₩21,967 | ₩23,241 | +2.85% | 48.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩24,595 | ₩24,776 | ₩21,953 | ₩22,570 | -8.23% | 103.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩25,259 | ₩25,427 | ₩23,509 | ₩23,777 | -5.87% | 141.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩24,032 | ₩24,340 | ₩22,959 | ₩24,045 | +0.06% | 128.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩27,157 | ₩27,197 | ₩22,356 | ₩22,785 | -16.10% | 219.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,994 | ₩29,504 | ₩27,385 | ₩27,760 | -4.26% | 131.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩29,074 | ₩29,517 | ₩28,592 | ₩28,663 | -1.42% | 84.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩30,697 | ₩31,059 | ₩29,732 | ₩29,915 | -2.55% | 84.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,879 | ₩31,006 | ₩29,691 | ₩30,307 | +1.43% | 87.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,383 | ₩29,879 | ₩28,337 | ₩29,681 | +1.01% | 78.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩28,458 | ₩30,067 | ₩28,283 | ₩29,369 | +3.20% | 56.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,929 | ₩29,638 | ₩26,808 | ₩29,329 | +8.91% | 145.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩26,285 | ₩27,747 | ₩25,628 | ₩27,727 | +5.48% | 90.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,668 | ₩26,164 | ₩24,863 | ₩25,360 | -1.20% | 127만 |
|---|
| 2026.03.23–2026.03.27 | ₩26,795 | ₩27,224 | ₩24,796 | ₩24,971 | -6.81% | 84.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩27,961 | ₩28,364 | ₩26,057 | ₩26,553 | -5.04% | 71.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,044 | ₩28,002 | ₩25,842 | ₩26,937 | +3.43% | 174.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,810 | ₩28,042 | ₩24,810 | ₩25,775 | +3.89% | 191.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,004 | ₩26,312 | ₩23,777 | ₩24,850 | -0.62% | 155.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,742 | ₩25,849 | ₩24,837 | ₩25,614 | -0.49% | 117.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩26,097 | ₩26,915 | ₩24,649 | ₩26,030 | -0.26% | 204.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,530 | ₩30,027 | ₩23,569 | ₩26,500 | -10.26% | 414.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩33,165 | ₩34,224 | ₩30,965 | ₩31,703 | -4.41% | 150.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,398 | ₩34,559 | ₩32,977 | ₩33,862 | -1.56% | 205.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,117 | ₩37,094 | ₩34,117 | ₩36,195 | +6.09% | 424.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,123 | ₩35,900 | ₩33,755 | ₩34,144 | -2.79% | 241만 |
|---|
| 2025.12.29–2026.01.02 | ₩33,151 | ₩34,479 | ₩32,910 | ₩34,010 | +2.59% | 345.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,077 | ₩34,211 | ₩32,695 | ₩33,124 | -2.79% | 97.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩33,849 | ₩34,211 | ₩31,985 | ₩33,295 | -1.64% | 185.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,573 | ₩35,847 | ₩33,835 | ₩34,179 | -1.14% | 108.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,668 | ₩35,485 | ₩31,783 | ₩33,835 | +3.57% | 110만 |
|---|
| 2025.11.24–2025.11.28 | ₩32,521 | ₩35,324 | ₩32,280 | ₩34,358 | +5.65% | 107.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,605 | ₩36,303 | ₩31,166 | ₩31,998 | -10.13% | 287.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,232 | ₩40,272 | ₩35,652 | ₩35,682 | -11.31% | 247.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,755 | ₩40,929 | ₩37,657 | ₩39,283 | -3.61% | 290.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩43,638 | ₩44,001 | ₩40,246 | ₩41,600 | -4.67% | 192.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,989 | ₩43,229 | ₩40,715 | ₩41,935 | -0.13% | 260.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,330 | ₩43,933 | ₩39,629 | ₩40,366 | -6.84% | 290.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩46,254 | ₩46,455 | ₩43,920 | ₩44,175 | -4.49% | 76.5만 |
|---|