시장 데이터를 불러오는 중
전체 종목
Bit Digital, Inc. - Ordinary Share 과거 주가
Bit Digital, Inc. - Ordinary Share · BTBT · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bit Digital, Inc. - Ordinary Share · BTBT · NASDAQ
주요 사업 분야는 소비자 대상 금융 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩2,211 | ₩2,224 | ₩1,715 | ₩1,729 | -21.82% | 8080.3만 |
| 2026.09.28–2026.10.02 | ₩2,325 | ₩2,405 | ₩2,117 | ₩2,184 | -6.05% | 9002.5만 |
| 2026.09.21–2026.09.25 | ₩2,446 | ₩2,519 | ₩2,251 | ₩2,358 | -3.56% | 1.4억 |
| 2026.09.14–2026.09.18 | ₩2,023 | ₩2,332 | ₩1,889 | ₩2,318 | +14.57% | 1.3억 |
| 2026.09.08–2026.09.11 | ₩2,191 | ₩2,358 | ₩2,077 | ₩2,131 | -2.75% | 1.3억 |
| 2026.08.31–2026.09.04 | ₩1,903 | ₩2,224 | ₩1,757 | ₩2,198 | +15.49% | 1.4억 |
| 2026.08.24–2026.08.28 | ₩2,077 | ₩2,231 | ₩1,903 | ₩1,916 | -7.74% | 1.8억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,325 |
| ₩1,621 |
| ₩2,050 |
| +0.66% |
| 2.2억 |
| 2026.08.10–2026.08.14 | ₩1,849 | ₩2,211 | ₩1,742 | ₩2,104 | +13.77% | 1.1억 |
|---|
| 2026.08.03–2026.08.07 | ₩1,742 | ₩1,903 | ₩1,675 | ₩1,849 | +6.15% | 1.1억 |
|---|
| 2026.07.27–2026.07.31 | ₩1,889 | ₩1,956 | ₩1,581 | ₩1,755 | -7.09% | 1.3억 |
|---|
| 2026.07.20–2026.07.24 | ₩1,930 | ₩2,171 | ₩1,822 | ₩1,836 | -4.86% | 1.2억 |
|---|
| 2026.07.13–2026.07.17 | ₩2,231 | ₩2,358 | ₩1,836 | ₩1,876 | -15.92% | 1.4억 |
|---|
| 2026.07.06–2026.07.10 | ₩2,265 | ₩2,425 | ₩2,097 | ₩2,265 | 0.00% | 1.2억 |
|---|
| 2026.06.29–2026.07.02 | ₩2,693 | ₩2,707 | ₩2,184 | ₩2,211 | -17.91% | 9394.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,055 | ₩3,203 | ₩2,439 | ₩2,667 | -12.72% | 1.6억 |
|---|
| 2026.06.15–2026.06.18 | ₩2,486 | ₩3,028 | ₩2,466 | ₩2,908 | +16.98% | 1.5억 |
|---|
| 2026.06.08–2026.06.12 | ₩2,278 | ₩2,506 | ₩2,224 | ₩2,332 | +2.35% | 1.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩2,653 | ₩2,881 | ₩2,131 | ₩2,198 | -17.17% | 1.3억 |
|---|
| 2026.05.26–2026.05.29 | ₩2,693 | ₩2,801 | ₩2,573 | ₩2,707 | +0.50% | 1억 |
|---|
| 2026.05.18–2026.05.22 | ₩2,385 | ₩2,774 | ₩2,184 | ₩2,667 | +11.80% | 1.2억 |
|---|
| 2026.05.11–2026.05.15 | ₩2,499 | ₩2,975 | ₩2,332 | ₩2,419 | -3.22% | 2억 |
|---|
| 2026.05.04–2026.05.08 | ₩2,104 | ₩2,600 | ₩2,104 | ₩2,412 | +14.65% | 1.4억 |
|---|
| 2026.04.27–2026.05.01 | ₩2,184 | ₩2,184 | ₩1,916 | ₩2,104 | -3.68% | 7284.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,064 | ₩2,332 | ₩2,050 | ₩2,171 | +5.19% | 9513만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,816 | ₩2,191 | ₩1,769 | ₩2,117 | +16.61% | 1.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩1,849 | ₩1,930 | ₩1,715 | ₩1,836 | -0.72% | 9016.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,796 | ₩1,889 | ₩1,675 | ₩1,836 | +2.24% | 6285.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,050 | ₩2,198 | ₩1,729 | ₩1,755 | -14.38% | 7663만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,278 | ₩2,305 | ₩2,010 | ₩2,077 | -8.82% | 9666.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,171 | ₩2,305 | ₩2,117 | ₩2,164 | -0.31% | 8799.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,171 | ₩2,546 | ₩2,132 | ₩2,171 | 0.00% | 1억 |
|---|
| 2026.02.23–2026.02.27 | ₩2,157 | ₩2,459 | ₩2,117 | ₩2,238 | +3.73% | 1.1억 |
|---|
| 2026.02.17–2026.02.20 | ₩2,305 | ₩2,372 | ₩2,104 | ₩2,198 | -4.65% | 1억 |
|---|
| 2026.02.09–2026.02.13 | ₩2,352 | ₩2,506 | ₩2,198 | ₩2,358 | +0.28% | 1.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩2,626 | ₩2,734 | ₩1,997 | ₩2,412 | -8.16% | 1.6억 |
|---|
| 2026.01.26–2026.01.30 | ₩2,787 | ₩3,028 | ₩2,653 | ₩2,720 | -2.40% | 1.5억 |
|---|
| 2026.01.20–2026.01.23 | ₩2,988 | ₩3,176 | ₩2,760 | ₩2,827 | -5.38% | 1.1억 |
|---|
| 2026.01.12–2026.01.16 | ₩2,921 | ₩3,283 | ₩2,896 | ₩3,176 | +8.72% | 1.8억 |
|---|
| 2026.01.05–2026.01.09 | ₩2,827 | ₩3,109 | ₩2,787 | ₩2,935 | +3.79% | 1.8억 |
|---|
| 2025.12.29–2026.01.02 | ₩2,707 | ₩2,841 | ₩2,492 | ₩2,734 | +0.99% | 1.3억 |
|---|
| 2025.12.22–2025.12.26 | ₩3,055 | ₩3,149 | ₩2,734 | ₩2,747 | -10.09% | 7819.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,015 | ₩3,042 | ₩2,613 | ₩2,988 | -0.89% | 1.6억 |
|---|
| 2025.12.08–2025.12.12 | ₩2,988 | ₩3,323 | ₩2,894 | ₩3,015 | +0.90% | 1.4억 |
|---|
| 2025.12.01–2025.12.05 | ₩2,975 | ₩3,229 | ₩2,894 | ₩2,975 | 0.00% | 1.8억 |
|---|
| 2025.11.24–2025.11.28 | ₩2,854 | ₩3,270 | ₩2,807 | ₩3,189 | +11.74% | 1.5억 |
|---|
| 2025.11.17–2025.11.21 | ₩3,162 | ₩3,310 | ₩2,626 | ₩2,801 | -11.44% | 1.7억 |
|---|
| 2025.11.10–2025.11.14 | ₩4,429 | ₩4,435 | ₩3,122 | ₩3,229 | -27.08% | 1.8억 |
|---|
| 2025.11.03–2025.11.07 | ₩4,871 | ₩4,945 | ₩3,846 | ₩4,208 | -13.62% | 2.2억 |
|---|
| 2025.10.27–2025.10.31 | ₩5,427 | ₩5,467 | ₩4,717 | ₩4,904 | -9.63% | 1.8억 |
|---|
| 2025.10.20–2025.10.24 | ₩5,239 | ₩6,097 | ₩4,650 | ₩5,239 | 0.00% | 2.3억 |
|---|
| 2025.10.13–2025.10.17 | ₩5,112 | ₩5,883 | ₩4,623 | ₩4,891 | -4.33% | 2.8억 |
|---|
| 2025.10.10–2025.10.10 | ₩5,440 | ₩5,829 | ₩4,998 | ₩5,038 | -7.39% | 6436만 |
|---|