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 | ₩31,873 | ₩31,994 | ₩31,605 | ₩31,618 | -0.80% | 69.2만 |
| 2026.10.08 | ₩31,632 | ₩31,793 | ₩30,881 | ₩31,377 | -0.81% | 111.6만 |
| 2026.10.07 | ₩31,994 | ₩32,115 | ₩31,793 | ₩32,034 | +0.13% | 84.1만 |
| 2026.10.06 | ₩33,040 | ₩33,321 | ₩32,839 | ₩32,906 | -0.41% | 47.8만 |
| 2026.10.05 | ₩33,067 | ₩33,335 | ₩32,678 | ₩32,959 | -0.32% | 53.6만 |
| 2026.10.02 | ₩33,295 | ₩33,523 | ₩32,249 | ₩32,410 | -2.66% | 111.4만 |
| 2026.10.01 | ₩32,061 | ₩32,758 | ₩32,061 | ₩32,530 | +1.46% | 74.9만 |
| 2026.09.30 | ₩32,718 | ₩32,879 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,101 |
| -1.89% |
| 101만 |
| 2026.09.29 | ₩32,383 | ₩32,436 | ₩31,846 | ₩32,101 | -0.87% | 28.3만 |
|---|
| 2026.09.28 | ₩32,115 | ₩32,383 | ₩31,753 | ₩32,021 | -0.29% | 67.1만 |
|---|
| 2026.09.25 | ₩32,329 | ₩32,410 | ₩31,954 | ₩32,289 | -0.12% | 49.6만 |
|---|
| 2026.09.24 | ₩32,208 | ₩32,638 | ₩32,048 | ₩32,450 | +0.75% | 50.5만 |
|---|
| 2026.09.23 | ₩32,892 | ₩33,013 | ₩32,115 | ₩32,477 | -1.26% | 78.4만 |
|---|
| 2026.09.22 | ₩32,946 | ₩33,335 | ₩32,852 | ₩33,160 | +0.65% | 392.8만 |
|---|
| 2026.09.21 | ₩32,651 | ₩33,388 | ₩32,584 | ₩33,241 | +1.81% | 119.9만 |
|---|
| 2026.09.18 | ₩30,023 | ₩31,297 | ₩30,023 | ₩31,216 | +3.97% | 79.4만 |
|---|
| 2026.09.17 | ₩29,339 | ₩29,580 | ₩29,191 | ₩29,393 | +0.18% | 13.6만 |
|---|
| 2026.09.16 | ₩29,071 | ₩29,406 | ₩28,816 | ₩29,205 | +0.46% | 33.8만 |
|---|
| 2026.09.15 | ₩29,567 | ₩29,701 | ₩28,803 | ₩29,232 | -1.13% | 57.8만 |
|---|
| 2026.09.14 | ₩29,902 | ₩30,479 | ₩29,902 | ₩30,371 | +1.57% | 62.2만 |
|---|
| 2026.09.11 | ₩29,781 | ₩30,653 | ₩29,540 | ₩29,714 | -0.23% | 50.4만 |
|---|
| 2026.09.10 | ₩29,567 | ₩29,781 | ₩29,486 | ₩29,647 | +0.27% | 54.3만 |
|---|
| 2026.09.09 | ₩30,613 | ₩30,640 | ₩30,023 | ₩30,076 | -1.75% | 45.3만 |
|---|
| 2026.09.08 | ₩30,117 | ₩30,358 | ₩29,835 | ₩30,143 | +0.09% | 67.2만 |
|---|
| 2026.09.04 | ₩30,492 | ₩30,733 | ₩30,224 | ₩30,707 | +0.70% | 53.1만 |
|---|
| 2026.09.03 | ₩30,170 | ₩31,458 | ₩30,157 | ₩31,458 | +4.27% | 66.5만 |
|---|
| 2026.09.02 | ₩29,540 | ₩29,808 | ₩29,433 | ₩29,728 | +0.64% | 95.8만 |
|---|
| 2026.09.01 | ₩29,929 | ₩30,130 | ₩29,366 | ₩29,688 | -0.81% | 103.2만 |
|---|
| 2026.08.31 | ₩30,009 | ₩30,452 | ₩29,862 | ₩30,331 | +1.07% | 73.1만 |
|---|
| 2026.08.28 | ₩30,465 | ₩30,707 | ₩29,553 | ₩29,835 | -2.07% | 111.9만 |
|---|
| 2026.08.27 | ₩30,505 | ₩31,082 | ₩30,345 | ₩30,747 | +0.79% | 84.4만 |
|---|
| 2026.08.26 | ₩29,996 | ₩30,237 | ₩29,822 | ₩30,157 | +0.54% | 49.2만 |
|---|
| 2026.08.25 | ₩30,237 | ₩30,586 | ₩30,023 | ₩30,345 | +0.35% | 70.9만 |
|---|
| 2026.08.24 | ₩30,371 | ₩30,733 | ₩29,929 | ₩30,291 | -0.26% | 143.9만 |
|---|
| 2026.08.21 | ₩29,620 | ₩29,915 | ₩29,325 | ₩29,620 | 0.00% | 124.8만 |
|---|
| 2026.08.20 | ₩27,636 | ₩28,025 | ₩27,341 | ₩27,931 | +1.07% | 72.8만 |
|---|
| 2026.08.19 | ₩24,981 | ₩26,805 | ₩24,887 | ₩26,308 | +5.31% | 125.4만 |
|---|
| 2026.08.18 | ₩24,606 | ₩24,994 | ₩24,592 | ₩24,833 | +0.93% | 33.9만 |
|---|
| 2026.08.17 | ₩24,364 | ₩24,820 | ₩24,364 | ₩24,713 | +1.43% | 39.4만 |
|---|
| 2026.08.14 | ₩24,109 | ₩24,284 | ₩24,016 | ₩24,190 | +0.33% | 39.1만 |
|---|
| 2026.08.13 | ₩24,431 | ₩24,579 | ₩24,136 | ₩24,351 | -0.33% | 33.8만 |
|---|
| 2026.08.12 | ₩24,552 | ₩24,606 | ₩24,297 | ₩24,364 | -0.76% | 19.7만 |
|---|
| 2026.08.11 | ₩24,659 | ₩24,686 | ₩24,284 | ₩24,391 | -1.09% | 42만 |
|---|
| 2026.08.10 | ₩24,954 | ₩24,954 | ₩24,498 | ₩24,579 | -1.50% | 37만 |
|---|
| 2026.08.07 | ₩25,048 | ₩25,115 | ₩24,793 | ₩24,968 | -0.32% | 28.8만 |
|---|
| 2026.08.06 | ₩24,686 | ₩24,968 | ₩24,646 | ₩24,753 | +0.27% | 86만 |
|---|
| 2026.08.05 | ₩24,646 | ₩24,954 | ₩24,538 | ₩24,927 | +1.14% | 87만 |
|---|
| 2026.08.04 | ₩24,512 | ₩24,740 | ₩24,445 | ₩24,699 | +0.77% | 72.8만 |
|---|
| 2026.08.03 | ₩24,069 | ₩24,592 | ₩24,002 | ₩24,552 | +2.01% | 91.8만 |
|---|
| 2026.07.31 | ₩24,525 | ₩24,525 | ₩23,975 | ₩24,163 | -1.48% | 41.2만 |
|---|
| 2026.07.30 | ₩24,901 | ₩25,021 | ₩24,833 | ₩24,901 | 0.00% | 27만 |
|---|
| 2026.07.29 | ₩24,632 | ₩24,847 | ₩24,391 | ₩24,431 | -0.82% | 23.8만 |
|---|
| 2026.07.28 | ₩24,311 | ₩24,606 | ₩24,123 | ₩24,538 | +0.94% | 87.9만 |
|---|
| 2026.07.27 | ₩24,954 | ₩25,236 | ₩24,753 | ₩24,941 | -0.05% | 20.3만 |
|---|
| 2026.07.24 | ₩24,740 | ₩24,740 | ₩24,471 | ₩24,659 | -0.33% | 24.8만 |
|---|
| 2026.07.23 | ₩24,981 | ₩25,061 | ₩24,820 | ₩24,927 | -0.21% | 33만 |
|---|
| 2026.07.22 | ₩25,222 | ₩25,504 | ₩25,209 | ₩25,316 | +0.37% | 22.5만 |
|---|
| 2026.07.21 | ₩25,531 | ₩25,732 | ₩25,397 | ₩25,544 | +0.05% | 36.1만 |
|---|
| 2026.07.20 | ₩24,793 | ₩25,276 | ₩24,646 | ₩25,048 | +1.03% | 43.7만 |
|---|
| 2026.07.17 | ₩24,150 | ₩24,740 | ₩24,016 | ₩24,673 | +2.17% | 23.8만 |
|---|
| 2026.07.16 | ₩24,686 | ₩24,914 | ₩24,592 | ₩24,686 | 0.00% | 21.3만 |
|---|
| 2026.07.15 | ₩25,102 | ₩25,169 | ₩24,887 | ₩24,981 | -0.48% | 21.3만 |
|---|
| 2026.07.14 | ₩24,579 | ₩24,954 | ₩24,418 | ₩24,833 | +1.04% | 33.4만 |
|---|
| 2026.07.13 | ₩24,029 | ₩24,176 | ₩23,747 | ₩23,922 | -0.45% | 31.6만 |
|---|
| 2026.07.10 | ₩24,659 | ₩24,860 | ₩24,498 | ₩24,552 | -0.44% | 31.1만 |
|---|
| 2026.07.09 | ₩24,083 | ₩24,378 | ₩24,029 | ₩24,311 | +0.95% | 20.1만 |
|---|
| 2026.07.08 | ₩23,747 | ₩23,962 | ₩23,640 | ₩23,935 | +0.79% | 25만 |
|---|
| 2026.07.07 | ₩24,217 | ₩24,673 | ₩24,083 | ₩24,538 | +1.33% | 25.9만 |
|---|
| 2026.07.06 | ₩23,600 | ₩24,579 | ₩23,546 | ₩24,485 | +3.75% | 76.6만 |
|---|
| 2026.07.02 | ₩23,694 | ₩23,908 | ₩23,506 | ₩23,613 | -0.34% | 45.9만 |
|---|
| 2026.07.01 | ₩22,594 | ₩23,251 | ₩22,500 | ₩23,050 | +2.02% | 170.1만 |
|---|
| 2026.06.30 | ₩22,460 | ₩22,715 | ₩22,339 | ₩22,594 | +0.60% | 60.9만 |
|---|
| 2026.06.29 | ₩23,023 | ₩23,278 | ₩22,648 | ₩23,198 | +0.76% | 51.4만 |
|---|
| 2026.06.26 | ₩22,621 | ₩23,265 | ₩22,621 | ₩22,956 | +1.48% | 121.9만 |
|---|
| 2026.06.25 | ₩23,506 | ₩23,533 | ₩22,313 | ₩22,742 | -3.25% | 95.9만 |
|---|
| 2026.06.24 | ₩23,734 | ₩23,855 | ₩22,688 | ₩23,010 | -3.05% | 123.8만 |
|---|
| 2026.06.23 | ₩23,828 | ₩24,136 | ₩23,801 | ₩23,962 | +0.56% | 65.5만 |
|---|
| 2026.06.22 | ₩25,008 | ₩25,209 | ₩24,699 | ₩24,780 | -0.91% | 85.5만 |
|---|
| 2026.06.18 | ₩24,726 | ₩24,726 | ₩23,922 | ₩24,190 | -2.17% | 80만 |
|---|
| 2026.06.17 | ₩24,941 | ₩25,531 | ₩24,646 | ₩24,726 | -0.86% | 29만 |
|---|
| 2026.06.16 | ₩25,356 | ₩25,450 | ₩25,142 | ₩25,249 | -0.42% | 31.7만 |
|---|
| 2026.06.15 | ₩25,692 | ₩25,866 | ₩25,477 | ₩25,571 | -0.47% | 118.3만 |
|---|
| 2026.06.12 | ₩24,351 | ₩24,740 | ₩24,243 | ₩24,445 | +0.39% | 36.5만 |
|---|
| 2026.06.11 | ₩24,136 | ₩24,538 | ₩23,948 | ₩24,418 | +1.17% | 43.9만 |
|---|
| 2026.06.10 | ₩23,667 | ₩24,136 | ₩23,627 | ₩23,801 | +0.57% | 38.9만 |
|---|
| 2026.06.09 | ₩23,948 | ₩24,002 | ₩23,372 | ₩23,841 | -0.45% | 59.4만 |
|---|
| 2026.06.08 | ₩24,445 | ₩24,686 | ₩24,324 | ₩24,351 | -0.38% | 53.7만 |
|---|
| 2026.06.05 | ₩23,881 | ₩23,922 | ₩22,701 | ₩23,184 | -2.92% | 381.5만 |
|---|
| 2026.06.04 | ₩24,284 | ₩24,780 | ₩24,203 | ₩24,445 | +0.66% | 94만 |
|---|
| 2026.06.03 | ₩25,638 | ₩25,786 | ₩25,075 | ₩25,142 | -1.94% | 71.8만 |
|---|
| 2026.06.02 | ₩26,510 | ₩26,536 | ₩25,517 | ₩25,839 | -2.53% | 104.3만 |
|---|
| 2026.06.01 | ₩27,569 | ₩27,636 | ₩27,153 | ₩27,502 | -0.24% | 67.3만 |
|---|
| 2026.05.29 | ₩28,065 | ₩28,575 | ₩27,864 | ₩28,239 | +0.62% | 40.6만 |
|---|
| 2026.05.28 | ₩28,092 | ₩28,293 | ₩27,891 | ₩28,186 | +0.33% | 37만 |
|---|
| 2026.05.27 | ₩28,870 | ₩28,963 | ₩28,642 | ₩28,789 | -0.28% | 31.5만 |
|---|
| 2026.05.26 | ₩29,500 | ₩29,996 | ₩29,098 | ₩29,191 | -1.05% | 40.2만 |
|---|
| 2026.05.22 | ₩29,701 | ₩29,701 | ₩29,030 | ₩29,138 | -1.90% | 24.6만 |
|---|
| 2026.05.21 | ₩29,714 | ₩29,983 | ₩29,460 | ₩29,862 | +0.50% | 18.1만 |
|---|
| 2026.05.20 | ₩29,688 | ₩29,902 | ₩29,540 | ₩29,848 | +0.54% | 20.8만 |
|---|
| 2026.05.19 | ₩29,393 | ₩29,594 | ₩29,245 | ₩29,486 | +0.32% | 19.9만 |
|---|
| 2026.05.18 | ₩29,714 | ₩29,755 | ₩29,218 | ₩29,567 | -0.50% | 58.2만 |
|---|
| 2026.05.15 | ₩30,774 | ₩30,814 | ₩30,210 | ₩30,425 | -1.13% | 36.3만 |
|---|
| 2026.05.14 | ₩30,720 | ₩31,565 | ₩30,586 | ₩31,323 | +1.96% | 28.7만 |
|---|
| 2026.05.13 | ₩30,827 | ₩30,854 | ₩30,278 | ₩30,626 | -0.65% | 29.7만 |
|---|
| 2026.05.12 | ₩31,002 | ₩31,109 | ₩30,693 | ₩31,082 | +0.26% | 35.6만 |
|---|
| 2026.05.11 | ₩31,203 | ₩31,578 | ₩30,935 | ₩31,525 | +1.03% | 48.2만 |
|---|
| 2026.05.08 | ₩30,626 | ₩30,935 | ₩30,586 | ₩30,854 | +0.74% | 36.2만 |
|---|
| 2026.05.07 | ₩31,149 | ₩31,216 | ₩30,626 | ₩30,827 | -1.03% | 80.1만 |
|---|
| 2026.05.06 | ₩31,525 | ₩31,592 | ₩31,203 | ₩31,337 | -0.60% | 32.3만 |
|---|
| 2026.05.05 | ₩31,350 | ₩31,444 | ₩31,149 | ₩31,404 | +0.17% | 48.9만 |
|---|
| 2026.05.04 | ₩30,371 | ₩31,042 | ₩30,224 | ₩30,814 | +1.46% | 67.6만 |
|---|
| 2026.05.01 | ₩30,130 | ₩30,358 | ₩30,036 | ₩30,170 | +0.13% | 50.5만 |
|---|
| 2026.04.30 | ₩29,299 | ₩29,460 | ₩29,258 | ₩29,379 | +0.27% | 19.8만 |
|---|
| 2026.04.29 | ₩29,553 | ₩29,620 | ₩28,829 | ₩29,017 | -1.81% | 36.4만 |
|---|
| 2026.04.28 | ₩29,312 | ₩29,393 | ₩29,098 | ₩29,352 | +0.14% | 21.4만 |
|---|
| 2026.04.27 | ₩29,902 | ₩30,130 | ₩29,433 | ₩29,580 | -1.08% | 43.5만 |
|---|
| 2026.04.24 | ₩30,090 | ₩30,117 | ₩29,755 | ₩29,862 | -0.76% | 48.3만 |
|---|
| 2026.04.23 | ₩29,889 | ₩30,264 | ₩29,620 | ₩29,915 | +0.09% | 65.7만 |
|---|
| 2026.04.22 | ₩30,197 | ₩30,573 | ₩30,157 | ₩30,345 | +0.49% | 105.8만 |
|---|
| 2026.04.21 | ₩29,299 | ₩29,446 | ₩28,803 | ₩28,883 | -1.42% | 80.7만 |
|---|
| 2026.04.20 | ₩28,963 | ₩29,460 | ₩28,776 | ₩29,393 | +1.48% | 64.6만 |
|---|
| 2026.04.17 | ₩29,486 | ₩30,170 | ₩29,352 | ₩29,822 | +1.14% | 131.6만 |
|---|
| 2026.04.16 | ₩28,856 | ₩29,030 | ₩28,213 | ₩28,990 | +0.46% | 65.6만 |
|---|
| 2026.04.15 | ₩28,628 | ₩28,977 | ₩28,333 | ₩28,883 | +0.89% | 111.2만 |
|---|
| 2026.04.14 | ₩28,695 | ₩29,272 | ₩28,440 | ₩28,561 | -0.47% | 126.7만 |
|---|
| 2026.04.13 | ₩27,435 | ₩28,280 | ₩27,247 | ₩28,226 | +2.88% | 89만 |
|---|
| 2026.04.10 | ₩27,877 | ₩28,280 | ₩27,676 | ₩28,213 | +1.20% | 94.5만 |
|---|
| 2026.04.09 | ₩27,421 | ₩27,918 | ₩27,140 | ₩27,730 | +1.12% | 86.2만 |
|---|
| 2026.04.08 | ₩27,891 | ₩27,891 | ₩27,207 | ₩27,448 | -1.59% | 166.8만 |
|---|
| 2026.04.06 | ₩33,750 | ₩33,791 | ₩33,750 | ₩33,791 | +0.12% | 2.2천 |
|---|