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 | ₩2,213 | ₩2,226 | ₩1,717 | ₩1,730 | -21.82% | 8080.3만 |
| 2026.09.28–2026.10.02 | ₩2,327 | ₩2,407 | ₩2,119 | ₩2,186 | -6.05% | 9002.5만 |
| 2026.09.21–2026.09.25 | ₩2,447 | ₩2,521 | ₩2,253 | ₩2,360 | -3.56% | 1.4억 |
| 2026.09.14–2026.09.18 | ₩2,025 | ₩2,333 | ₩1,891 | ₩2,320 | +14.57% | 1.3억 |
| 2026.09.08–2026.09.11 | ₩2,193 | ₩2,360 | ₩2,079 | ₩2,132 | -2.75% | 1.3억 |
| 2026.08.31–2026.09.04 | ₩1,904 | ₩2,226 | ₩1,758 | ₩2,199 | +15.49% | 1.4억 |
| 2026.08.24–2026.08.28 | ₩2,079 | ₩2,233 | ₩1,904 | ₩1,918 | -7.74% | 1.8억 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,038 |
| ₩2,327 |
| ₩1,623 |
| ₩2,052 |
| +0.66% |
| 2.2억 |
| 2026.08.10–2026.08.14 | ₩1,851 | ₩2,213 | ₩1,743 | ₩2,105 | +13.77% | 1.1억 |
|---|
| 2026.08.03–2026.08.07 | ₩1,743 | ₩1,904 | ₩1,676 | ₩1,851 | +6.15% | 1.1억 |
|---|
| 2026.07.27–2026.07.31 | ₩1,891 | ₩1,958 | ₩1,582 | ₩1,757 | -7.09% | 1.3억 |
|---|
| 2026.07.20–2026.07.24 | ₩1,931 | ₩2,173 | ₩1,824 | ₩1,837 | -4.86% | 1.2억 |
|---|
| 2026.07.13–2026.07.17 | ₩2,233 | ₩2,360 | ₩1,837 | ₩1,877 | -15.92% | 1.4억 |
|---|
| 2026.07.06–2026.07.10 | ₩2,266 | ₩2,427 | ₩2,099 | ₩2,266 | 0.00% | 1.2억 |
|---|
| 2026.06.29–2026.07.02 | ₩2,696 | ₩2,709 | ₩2,186 | ₩2,213 | -17.91% | 9394.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩3,058 | ₩3,205 | ₩2,441 | ₩2,669 | -12.72% | 1.6억 |
|---|
| 2026.06.15–2026.06.18 | ₩2,488 | ₩3,031 | ₩2,468 | ₩2,910 | +16.98% | 1.5억 |
|---|
| 2026.06.08–2026.06.12 | ₩2,280 | ₩2,508 | ₩2,226 | ₩2,333 | +2.35% | 1.1억 |
|---|
| 2026.06.01–2026.06.05 | ₩2,655 | ₩2,883 | ₩2,132 | ₩2,199 | -17.17% | 1.3억 |
|---|
| 2026.05.26–2026.05.29 | ₩2,696 | ₩2,803 | ₩2,575 | ₩2,709 | +0.50% | 1억 |
|---|
| 2026.05.18–2026.05.22 | ₩2,387 | ₩2,776 | ₩2,186 | ₩2,669 | +11.80% | 1.2억 |
|---|
| 2026.05.11–2026.05.15 | ₩2,501 | ₩2,977 | ₩2,333 | ₩2,421 | -3.22% | 2억 |
|---|
| 2026.05.04–2026.05.08 | ₩2,105 | ₩2,602 | ₩2,105 | ₩2,414 | +14.65% | 1.4억 |
|---|
| 2026.04.27–2026.05.01 | ₩2,186 | ₩2,186 | ₩1,918 | ₩2,105 | -3.68% | 7284.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩2,065 | ₩2,333 | ₩2,052 | ₩2,173 | +5.19% | 9513만 |
|---|
| 2026.04.13–2026.04.17 | ₩1,817 | ₩2,193 | ₩1,770 | ₩2,119 | +16.61% | 1.1억 |
|---|
| 2026.04.06–2026.04.10 | ₩1,851 | ₩1,931 | ₩1,717 | ₩1,837 | -0.72% | 9016.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩1,797 | ₩1,891 | ₩1,676 | ₩1,837 | +2.24% | 6285.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩2,052 | ₩2,199 | ₩1,730 | ₩1,757 | -14.38% | 7663만 |
|---|
| 2026.03.16–2026.03.20 | ₩2,280 | ₩2,307 | ₩2,012 | ₩2,079 | -8.82% | 9666.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩2,173 | ₩2,307 | ₩2,119 | ₩2,166 | -0.31% | 8799.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩2,173 | ₩2,548 | ₩2,134 | ₩2,173 | 0.00% | 1억 |
|---|
| 2026.02.23–2026.02.27 | ₩2,159 | ₩2,461 | ₩2,119 | ₩2,240 | +3.73% | 1.1억 |
|---|
| 2026.02.17–2026.02.20 | ₩2,307 | ₩2,374 | ₩2,105 | ₩2,199 | -4.65% | 1억 |
|---|
| 2026.02.09–2026.02.13 | ₩2,354 | ₩2,508 | ₩2,199 | ₩2,360 | +0.28% | 1.3억 |
|---|
| 2026.02.02–2026.02.06 | ₩2,628 | ₩2,736 | ₩1,998 | ₩2,414 | -8.16% | 1.6억 |
|---|
| 2026.01.26–2026.01.30 | ₩2,789 | ₩3,031 | ₩2,655 | ₩2,722 | -2.40% | 1.5억 |
|---|
| 2026.01.20–2026.01.23 | ₩2,991 | ₩3,178 | ₩2,763 | ₩2,830 | -5.38% | 1.1억 |
|---|
| 2026.01.12–2026.01.16 | ₩2,924 | ₩3,286 | ₩2,898 | ₩3,178 | +8.72% | 1.8억 |
|---|
| 2026.01.05–2026.01.09 | ₩2,830 | ₩3,111 | ₩2,789 | ₩2,937 | +3.79% | 1.8억 |
|---|
| 2025.12.29–2026.01.02 | ₩2,709 | ₩2,843 | ₩2,494 | ₩2,736 | +0.99% | 1.3억 |
|---|
| 2025.12.22–2025.12.26 | ₩3,058 | ₩3,152 | ₩2,736 | ₩2,749 | -10.09% | 7819.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩3,017 | ₩3,044 | ₩2,615 | ₩2,991 | -0.89% | 1.6억 |
|---|
| 2025.12.08–2025.12.12 | ₩2,991 | ₩3,326 | ₩2,897 | ₩3,017 | +0.90% | 1.4억 |
|---|
| 2025.12.01–2025.12.05 | ₩2,977 | ₩3,232 | ₩2,897 | ₩2,977 | 0.00% | 1.8억 |
|---|
| 2025.11.24–2025.11.28 | ₩2,856 | ₩3,272 | ₩2,810 | ₩3,192 | +11.74% | 1.5억 |
|---|
| 2025.11.17–2025.11.21 | ₩3,165 | ₩3,312 | ₩2,628 | ₩2,803 | -11.44% | 1.7억 |
|---|
| 2025.11.10–2025.11.14 | ₩4,432 | ₩4,439 | ₩3,125 | ₩3,232 | -27.08% | 1.8억 |
|---|
| 2025.11.03–2025.11.07 | ₩4,875 | ₩4,949 | ₩3,849 | ₩4,211 | -13.62% | 2.2억 |
|---|
| 2025.10.27–2025.10.31 | ₩5,431 | ₩5,472 | ₩4,721 | ₩4,908 | -9.63% | 1.8억 |
|---|
| 2025.10.20–2025.10.24 | ₩5,244 | ₩6,102 | ₩4,654 | ₩5,244 | 0.00% | 2.3억 |
|---|
| 2025.10.13–2025.10.17 | ₩5,116 | ₩5,887 | ₩4,627 | ₩4,895 | -4.33% | 2.8억 |
|---|
| 2025.10.10–2025.10.10 | ₩5,445 | ₩5,834 | ₩5,002 | ₩5,042 | -7.39% | 6436만 |
|---|