시장 데이터를 불러오는 중
전체 종목
Common Units of Beneficial Interest of Morgan Stanley Bitcoin Trust 과거 주가
Common Units of Beneficial Interest of Morgan Stanley Bitcoin Trust · MSBT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Common Units of Beneficial Interest of Morgan Stanley Bitcoin Trust · MSBT · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩31,835 | ₩31,955 | ₩31,567 | ₩31,580 | -0.80% | 69.2만 |
| 2026.10.08 | ₩31,594 | ₩31,754 | ₩30,844 | ₩31,339 | -0.81% | 111.6만 |
| 2026.10.07 | ₩31,955 | ₩32,076 | ₩31,754 | ₩31,995 | +0.13% | 84.1만 |
| 2026.10.06 | ₩33,000 | ₩33,281 | ₩32,799 | ₩32,866 | -0.41% | 47.8만 |
| 2026.10.05 | ₩33,027 | ₩33,295 | ₩32,638 | ₩32,920 | -0.32% | 53.6만 |
| 2026.10.02 | ₩33,254 | ₩33,482 | ₩32,210 | ₩32,370 | -2.66% | 111.4만 |
| 2026.10.01 | ₩32,022 | ₩32,719 | ₩32,022 | ₩32,491 | +1.46% | 74.9만 |
| 2026.09.30 | ₩32,678 | ₩32,839 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,062 |
| -1.89% |
| 101만 |
| 2026.09.29 | ₩32,344 | ₩32,397 | ₩31,808 | ₩32,062 | -0.87% | 28.3만 |
|---|
| 2026.09.28 | ₩32,076 | ₩32,344 | ₩31,714 | ₩31,982 | -0.29% | 67.1만 |
|---|
| 2026.09.25 | ₩32,290 | ₩32,370 | ₩31,915 | ₩32,250 | -0.12% | 49.6만 |
|---|
| 2026.09.24 | ₩32,170 | ₩32,598 | ₩32,009 | ₩32,411 | +0.75% | 50.5만 |
|---|
| 2026.09.23 | ₩32,853 | ₩32,973 | ₩32,076 | ₩32,437 | -1.26% | 78.4만 |
|---|
| 2026.09.22 | ₩32,906 | ₩33,295 | ₩32,812 | ₩33,120 | +0.65% | 392.8만 |
|---|
| 2026.09.21 | ₩32,611 | ₩33,348 | ₩32,545 | ₩33,201 | +1.81% | 119.9만 |
|---|
| 2026.09.18 | ₩29,986 | ₩31,259 | ₩29,986 | ₩31,178 | +3.97% | 79.4만 |
|---|
| 2026.09.17 | ₩29,303 | ₩29,545 | ₩29,156 | ₩29,357 | +0.18% | 13.6만 |
|---|
| 2026.09.16 | ₩29,036 | ₩29,370 | ₩28,781 | ₩29,170 | +0.46% | 33.8만 |
|---|
| 2026.09.15 | ₩29,531 | ₩29,665 | ₩28,768 | ₩29,196 | -1.13% | 57.8만 |
|---|
| 2026.09.14 | ₩29,866 | ₩30,442 | ₩29,866 | ₩30,335 | +1.57% | 62.2만 |
|---|
| 2026.09.11 | ₩29,745 | ₩30,616 | ₩29,504 | ₩29,678 | -0.23% | 50.4만 |
|---|
| 2026.09.10 | ₩29,531 | ₩29,745 | ₩29,451 | ₩29,611 | +0.27% | 54.3만 |
|---|
| 2026.09.09 | ₩30,576 | ₩30,603 | ₩29,986 | ₩30,040 | -1.75% | 45.3만 |
|---|
| 2026.09.08 | ₩30,080 | ₩30,321 | ₩29,799 | ₩30,107 | +0.09% | 67.2만 |
|---|
| 2026.09.04 | ₩30,455 | ₩30,696 | ₩30,187 | ₩30,670 | +0.70% | 53.1만 |
|---|
| 2026.09.03 | ₩30,134 | ₩31,420 | ₩30,120 | ₩31,420 | +4.27% | 66.5만 |
|---|
| 2026.09.02 | ₩29,504 | ₩29,772 | ₩29,397 | ₩29,692 | +0.64% | 95.8만 |
|---|
| 2026.09.01 | ₩29,893 | ₩30,094 | ₩29,330 | ₩29,652 | -0.81% | 103.2만 |
|---|
| 2026.08.31 | ₩29,973 | ₩30,415 | ₩29,826 | ₩30,295 | +1.07% | 73.1만 |
|---|
| 2026.08.28 | ₩30,428 | ₩30,670 | ₩29,518 | ₩29,799 | -2.07% | 111.9만 |
|---|
| 2026.08.27 | ₩30,469 | ₩31,045 | ₩30,308 | ₩30,710 | +0.79% | 84.4만 |
|---|
| 2026.08.26 | ₩29,960 | ₩30,201 | ₩29,786 | ₩30,120 | +0.54% | 49.2만 |
|---|
| 2026.08.25 | ₩30,201 | ₩30,549 | ₩29,986 | ₩30,308 | +0.35% | 70.9만 |
|---|
| 2026.08.24 | ₩30,335 | ₩30,696 | ₩29,893 | ₩30,254 | -0.26% | 143.9만 |
|---|
| 2026.08.21 | ₩29,585 | ₩29,879 | ₩29,290 | ₩29,585 | 0.00% | 124.8만 |
|---|
| 2026.08.20 | ₩27,603 | ₩27,991 | ₩27,308 | ₩27,897 | +1.07% | 72.8만 |
|---|
| 2026.08.19 | ₩24,951 | ₩26,772 | ₩24,857 | ₩26,277 | +5.31% | 125.4만 |
|---|
| 2026.08.18 | ₩24,576 | ₩24,964 | ₩24,562 | ₩24,803 | +0.93% | 33.9만 |
|---|
| 2026.08.17 | ₩24,335 | ₩24,790 | ₩24,335 | ₩24,683 | +1.43% | 39.4만 |
|---|
| 2026.08.14 | ₩24,080 | ₩24,254 | ₩23,987 | ₩24,161 | +0.33% | 39.1만 |
|---|
| 2026.08.13 | ₩24,402 | ₩24,549 | ₩24,107 | ₩24,321 | -0.33% | 33.8만 |
|---|
| 2026.08.12 | ₩24,522 | ₩24,576 | ₩24,268 | ₩24,335 | -0.76% | 19.7만 |
|---|
| 2026.08.11 | ₩24,629 | ₩24,656 | ₩24,254 | ₩24,362 | -1.09% | 42만 |
|---|
| 2026.08.10 | ₩24,924 | ₩24,924 | ₩24,469 | ₩24,549 | -1.50% | 37만 |
|---|
| 2026.08.07 | ₩25,018 | ₩25,085 | ₩24,763 | ₩24,937 | -0.32% | 28.8만 |
|---|
| 2026.08.06 | ₩24,656 | ₩24,937 | ₩24,616 | ₩24,723 | +0.27% | 86만 |
|---|
| 2026.08.05 | ₩24,616 | ₩24,924 | ₩24,509 | ₩24,897 | +1.14% | 87만 |
|---|
| 2026.08.04 | ₩24,482 | ₩24,710 | ₩24,415 | ₩24,670 | +0.77% | 72.8만 |
|---|
| 2026.08.03 | ₩24,040 | ₩24,562 | ₩23,973 | ₩24,522 | +2.01% | 91.8만 |
|---|
| 2026.07.31 | ₩24,495 | ₩24,495 | ₩23,946 | ₩24,134 | -1.48% | 41.2만 |
|---|
| 2026.07.30 | ₩24,870 | ₩24,991 | ₩24,803 | ₩24,870 | 0.00% | 27만 |
|---|
| 2026.07.29 | ₩24,603 | ₩24,817 | ₩24,362 | ₩24,402 | -0.82% | 23.8만 |
|---|
| 2026.07.28 | ₩24,281 | ₩24,576 | ₩24,094 | ₩24,509 | +0.94% | 87.9만 |
|---|
| 2026.07.27 | ₩24,924 | ₩25,205 | ₩24,723 | ₩24,911 | -0.05% | 20.3만 |
|---|
| 2026.07.24 | ₩24,710 | ₩24,710 | ₩24,442 | ₩24,629 | -0.33% | 24.8만 |
|---|
| 2026.07.23 | ₩24,951 | ₩25,031 | ₩24,790 | ₩24,897 | -0.21% | 33만 |
|---|
| 2026.07.22 | ₩25,192 | ₩25,473 | ₩25,178 | ₩25,286 | +0.37% | 22.5만 |
|---|
| 2026.07.21 | ₩25,500 | ₩25,701 | ₩25,366 | ₩25,513 | +0.05% | 36.1만 |
|---|
| 2026.07.20 | ₩24,763 | ₩25,245 | ₩24,616 | ₩25,018 | +1.03% | 43.7만 |
|---|
| 2026.07.17 | ₩24,120 | ₩24,710 | ₩23,987 | ₩24,643 | +2.17% | 23.8만 |
|---|
| 2026.07.16 | ₩24,656 | ₩24,884 | ₩24,562 | ₩24,656 | 0.00% | 21.3만 |
|---|
| 2026.07.15 | ₩25,071 | ₩25,138 | ₩24,857 | ₩24,951 | -0.48% | 21.3만 |
|---|
| 2026.07.14 | ₩24,549 | ₩24,924 | ₩24,388 | ₩24,803 | +1.04% | 33.4만 |
|---|
| 2026.07.13 | ₩24,000 | ₩24,147 | ₩23,719 | ₩23,893 | -0.45% | 31.6만 |
|---|
| 2026.07.10 | ₩24,629 | ₩24,830 | ₩24,469 | ₩24,522 | -0.44% | 31.1만 |
|---|
| 2026.07.09 | ₩24,053 | ₩24,348 | ₩24,000 | ₩24,281 | +0.95% | 20.1만 |
|---|
| 2026.07.08 | ₩23,719 | ₩23,933 | ₩23,612 | ₩23,906 | +0.79% | 25만 |
|---|
| 2026.07.07 | ₩24,187 | ₩24,643 | ₩24,053 | ₩24,509 | +1.33% | 25.9만 |
|---|
| 2026.07.06 | ₩23,571 | ₩24,549 | ₩23,518 | ₩24,455 | +3.75% | 76.6만 |
|---|
| 2026.07.02 | ₩23,665 | ₩23,879 | ₩23,478 | ₩23,585 | -0.34% | 45.9만 |
|---|
| 2026.07.01 | ₩22,567 | ₩23,223 | ₩22,473 | ₩23,022 | +2.02% | 170.1만 |
|---|
| 2026.06.30 | ₩22,433 | ₩22,687 | ₩22,312 | ₩22,567 | +0.60% | 60.9만 |
|---|
| 2026.06.29 | ₩22,995 | ₩23,250 | ₩22,620 | ₩23,170 | +0.76% | 51.4만 |
|---|
| 2026.06.26 | ₩22,594 | ₩23,237 | ₩22,594 | ₩22,928 | +1.48% | 121.9만 |
|---|
| 2026.06.25 | ₩23,478 | ₩23,504 | ₩22,286 | ₩22,714 | -3.25% | 95.9만 |
|---|
| 2026.06.24 | ₩23,705 | ₩23,826 | ₩22,661 | ₩22,982 | -3.05% | 123.8만 |
|---|
| 2026.06.23 | ₩23,799 | ₩24,107 | ₩23,772 | ₩23,933 | +0.56% | 65.5만 |
|---|
| 2026.06.22 | ₩24,978 | ₩25,178 | ₩24,670 | ₩24,750 | -0.91% | 85.5만 |
|---|
| 2026.06.18 | ₩24,696 | ₩24,696 | ₩23,893 | ₩24,161 | -2.17% | 80만 |
|---|
| 2026.06.17 | ₩24,911 | ₩25,500 | ₩24,616 | ₩24,696 | -0.86% | 29만 |
|---|
| 2026.06.16 | ₩25,326 | ₩25,420 | ₩25,112 | ₩25,219 | -0.42% | 31.7만 |
|---|
| 2026.06.15 | ₩25,661 | ₩25,835 | ₩25,446 | ₩25,540 | -0.47% | 118.3만 |
|---|
| 2026.06.12 | ₩24,321 | ₩24,710 | ₩24,214 | ₩24,415 | +0.39% | 36.5만 |
|---|
| 2026.06.11 | ₩24,107 | ₩24,509 | ₩23,920 | ₩24,388 | +1.17% | 43.9만 |
|---|
| 2026.06.10 | ₩23,638 | ₩24,107 | ₩23,598 | ₩23,772 | +0.57% | 38.9만 |
|---|
| 2026.06.09 | ₩23,920 | ₩23,973 | ₩23,344 | ₩23,812 | -0.45% | 59.4만 |
|---|
| 2026.06.08 | ₩24,415 | ₩24,656 | ₩24,295 | ₩24,321 | -0.38% | 53.7만 |
|---|
| 2026.06.05 | ₩23,853 | ₩23,893 | ₩22,674 | ₩23,156 | -2.92% | 381.5만 |
|---|
| 2026.06.04 | ₩24,254 | ₩24,750 | ₩24,174 | ₩24,415 | +0.66% | 94만 |
|---|
| 2026.06.03 | ₩25,607 | ₩25,754 | ₩25,045 | ₩25,112 | -1.94% | 71.8만 |
|---|
| 2026.06.02 | ₩26,478 | ₩26,504 | ₩25,486 | ₩25,808 | -2.53% | 104.3만 |
|---|
| 2026.06.01 | ₩27,536 | ₩27,603 | ₩27,120 | ₩27,469 | -0.24% | 67.3만 |
|---|
| 2026.05.29 | ₩28,031 | ₩28,540 | ₩27,830 | ₩28,205 | +0.62% | 40.6만 |
|---|
| 2026.05.28 | ₩28,058 | ₩28,259 | ₩27,857 | ₩28,152 | +0.33% | 37만 |
|---|
| 2026.05.27 | ₩28,835 | ₩28,928 | ₩28,607 | ₩28,754 | -0.28% | 31.5만 |
|---|
| 2026.05.26 | ₩29,464 | ₩29,960 | ₩29,062 | ₩29,156 | -1.05% | 40.2만 |
|---|
| 2026.05.22 | ₩29,665 | ₩29,665 | ₩28,995 | ₩29,103 | -1.90% | 24.6만 |
|---|
| 2026.05.21 | ₩29,678 | ₩29,946 | ₩29,424 | ₩29,826 | +0.50% | 18.1만 |
|---|
| 2026.05.20 | ₩29,652 | ₩29,866 | ₩29,504 | ₩29,812 | +0.54% | 20.8만 |
|---|
| 2026.05.19 | ₩29,357 | ₩29,558 | ₩29,210 | ₩29,451 | +0.32% | 19.9만 |
|---|
| 2026.05.18 | ₩29,678 | ₩29,719 | ₩29,183 | ₩29,531 | -0.50% | 58.2만 |
|---|
| 2026.05.15 | ₩30,736 | ₩30,777 | ₩30,174 | ₩30,388 | -1.13% | 36.3만 |
|---|
| 2026.05.14 | ₩30,683 | ₩31,527 | ₩30,549 | ₩31,286 | +1.96% | 28.7만 |
|---|
| 2026.05.13 | ₩30,790 | ₩30,817 | ₩30,241 | ₩30,589 | -0.65% | 29.7만 |
|---|
| 2026.05.12 | ₩30,964 | ₩31,071 | ₩30,656 | ₩31,045 | +0.26% | 35.6만 |
|---|
| 2026.05.11 | ₩31,165 | ₩31,540 | ₩30,897 | ₩31,486 | +1.03% | 48.2만 |
|---|
| 2026.05.08 | ₩30,589 | ₩30,897 | ₩30,549 | ₩30,817 | +0.74% | 36.2만 |
|---|
| 2026.05.07 | ₩31,111 | ₩31,178 | ₩30,589 | ₩30,790 | -1.03% | 80.1만 |
|---|
| 2026.05.06 | ₩31,486 | ₩31,553 | ₩31,165 | ₩31,299 | -0.60% | 32.3만 |
|---|
| 2026.05.05 | ₩31,312 | ₩31,406 | ₩31,111 | ₩31,366 | +0.17% | 48.9만 |
|---|
| 2026.05.04 | ₩30,335 | ₩31,004 | ₩30,187 | ₩30,777 | +1.46% | 67.6만 |
|---|
| 2026.05.01 | ₩30,094 | ₩30,321 | ₩30,000 | ₩30,134 | +0.13% | 50.5만 |
|---|
| 2026.04.30 | ₩29,263 | ₩29,424 | ₩29,223 | ₩29,344 | +0.27% | 19.8만 |
|---|
| 2026.04.29 | ₩29,518 | ₩29,585 | ₩28,795 | ₩28,982 | -1.81% | 36.4만 |
|---|
| 2026.04.28 | ₩29,277 | ₩29,357 | ₩29,062 | ₩29,317 | +0.14% | 21.4만 |
|---|
| 2026.04.27 | ₩29,866 | ₩30,094 | ₩29,397 | ₩29,545 | -1.08% | 43.5만 |
|---|
| 2026.04.24 | ₩30,053 | ₩30,080 | ₩29,719 | ₩29,826 | -0.76% | 48.3만 |
|---|
| 2026.04.23 | ₩29,853 | ₩30,228 | ₩29,585 | ₩29,879 | +0.09% | 65.7만 |
|---|
| 2026.04.22 | ₩30,161 | ₩30,536 | ₩30,120 | ₩30,308 | +0.49% | 105.8만 |
|---|
| 2026.04.21 | ₩29,263 | ₩29,411 | ₩28,768 | ₩28,848 | -1.42% | 80.7만 |
|---|
| 2026.04.20 | ₩28,928 | ₩29,424 | ₩28,741 | ₩29,357 | +1.48% | 64.6만 |
|---|
| 2026.04.17 | ₩29,451 | ₩30,134 | ₩29,317 | ₩29,786 | +1.14% | 131.6만 |
|---|
| 2026.04.16 | ₩28,821 | ₩28,995 | ₩28,178 | ₩28,955 | +0.46% | 65.6만 |
|---|
| 2026.04.15 | ₩28,594 | ₩28,942 | ₩28,299 | ₩28,848 | +0.89% | 111.2만 |
|---|
| 2026.04.14 | ₩28,661 | ₩29,236 | ₩28,406 | ₩28,527 | -0.47% | 126.7만 |
|---|
| 2026.04.13 | ₩27,402 | ₩28,245 | ₩27,214 | ₩28,192 | +2.88% | 89만 |
|---|
| 2026.04.10 | ₩27,844 | ₩28,245 | ₩27,643 | ₩28,178 | +1.20% | 94.5만 |
|---|
| 2026.04.09 | ₩27,388 | ₩27,884 | ₩27,107 | ₩27,696 | +1.12% | 86.2만 |
|---|
| 2026.04.08 | ₩27,857 | ₩27,857 | ₩27,174 | ₩27,415 | -1.59% | 166.8만 |
|---|
| 2026.04.06 | ₩33,710 | ₩33,750 | ₩33,710 | ₩33,750 | +0.12% | 2.2천 |
|---|