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 | ₩31,852 | ₩31,973 | ₩31,584 | ₩31,598 | -0.80% | 69.2만 |
| 2026.10.08 | ₩31,611 | ₩31,772 | ₩30,861 | ₩31,356 | -0.81% | 111.6만 |
| 2026.10.07 | ₩31,973 | ₩32,093 | ₩31,772 | ₩32,013 | +0.13% | 84.1만 |
| 2026.10.06 | ₩33,018 | ₩33,299 | ₩32,817 | ₩32,884 | -0.41% | 47.8만 |
| 2026.10.05 | ₩33,045 | ₩33,313 | ₩32,656 | ₩32,938 | -0.32% | 53.6만 |
| 2026.10.02 | ₩33,273 | ₩33,501 | ₩32,227 | ₩32,388 | -2.66% | 111.4만 |
| 2026.10.01 | ₩32,040 | ₩32,737 | ₩32,040 | ₩32,509 | +1.46% | 74.9만 |
| 2026.09.30 | ₩32,696 | ₩32,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,080 |
| -1.89% |
| 101만 |
| 2026.09.29 | ₩32,361 | ₩32,415 | ₩31,825 | ₩32,080 | -0.87% | 28.3만 |
|---|
| 2026.09.28 | ₩32,093 | ₩32,361 | ₩31,732 | ₩32,000 | -0.29% | 67.1만 |
|---|
| 2026.09.25 | ₩32,308 | ₩32,388 | ₩31,933 | ₩32,268 | -0.12% | 49.6만 |
|---|
| 2026.09.24 | ₩32,187 | ₩32,616 | ₩32,026 | ₩32,428 | +0.75% | 50.5만 |
|---|
| 2026.09.23 | ₩32,871 | ₩32,991 | ₩32,093 | ₩32,455 | -1.26% | 78.4만 |
|---|
| 2026.09.22 | ₩32,924 | ₩33,313 | ₩32,830 | ₩33,139 | +0.65% | 392.8만 |
|---|
| 2026.09.21 | ₩32,629 | ₩33,366 | ₩32,562 | ₩33,219 | +1.81% | 119.9만 |
|---|
| 2026.09.18 | ₩30,003 | ₩31,276 | ₩30,003 | ₩31,196 | +3.97% | 79.4만 |
|---|
| 2026.09.17 | ₩29,320 | ₩29,561 | ₩29,172 | ₩29,373 | +0.18% | 13.6만 |
|---|
| 2026.09.16 | ₩29,052 | ₩29,387 | ₩28,797 | ₩29,186 | +0.46% | 33.8만 |
|---|
| 2026.09.15 | ₩29,547 | ₩29,681 | ₩28,784 | ₩29,212 | -1.13% | 57.8만 |
|---|
| 2026.09.14 | ₩29,882 | ₩30,459 | ₩29,882 | ₩30,351 | +1.57% | 62.2만 |
|---|
| 2026.09.11 | ₩29,762 | ₩30,633 | ₩29,521 | ₩29,695 | -0.23% | 50.4만 |
|---|
| 2026.09.10 | ₩29,547 | ₩29,762 | ₩29,467 | ₩29,628 | +0.27% | 54.3만 |
|---|
| 2026.09.09 | ₩30,593 | ₩30,619 | ₩30,003 | ₩30,057 | -1.75% | 45.3만 |
|---|
| 2026.09.08 | ₩30,097 | ₩30,338 | ₩29,815 | ₩30,124 | +0.09% | 67.2만 |
|---|
| 2026.09.04 | ₩30,472 | ₩30,713 | ₩30,204 | ₩30,686 | +0.70% | 53.1만 |
|---|
| 2026.09.03 | ₩30,150 | ₩31,437 | ₩30,137 | ₩31,437 | +4.27% | 66.5만 |
|---|
| 2026.09.02 | ₩29,521 | ₩29,789 | ₩29,413 | ₩29,708 | +0.64% | 95.8만 |
|---|
| 2026.09.01 | ₩29,909 | ₩30,110 | ₩29,346 | ₩29,668 | -0.81% | 103.2만 |
|---|
| 2026.08.31 | ₩29,990 | ₩30,432 | ₩29,842 | ₩30,311 | +1.07% | 73.1만 |
|---|
| 2026.08.28 | ₩30,445 | ₩30,686 | ₩29,534 | ₩29,815 | -2.07% | 111.9만 |
|---|
| 2026.08.27 | ₩30,485 | ₩31,062 | ₩30,325 | ₩30,727 | +0.79% | 84.4만 |
|---|
| 2026.08.26 | ₩29,976 | ₩30,217 | ₩29,802 | ₩30,137 | +0.54% | 49.2만 |
|---|
| 2026.08.25 | ₩30,217 | ₩30,566 | ₩30,003 | ₩30,325 | +0.35% | 70.9만 |
|---|
| 2026.08.24 | ₩30,351 | ₩30,713 | ₩29,909 | ₩30,271 | -0.26% | 143.9만 |
|---|
| 2026.08.21 | ₩29,601 | ₩29,896 | ₩29,306 | ₩29,601 | 0.00% | 124.8만 |
|---|
| 2026.08.20 | ₩27,618 | ₩28,006 | ₩27,323 | ₩27,913 | +1.07% | 72.8만 |
|---|
| 2026.08.19 | ₩24,965 | ₩26,787 | ₩24,871 | ₩26,291 | +5.31% | 125.4만 |
|---|
| 2026.08.18 | ₩24,589 | ₩24,978 | ₩24,576 | ₩24,817 | +0.93% | 33.9만 |
|---|
| 2026.08.17 | ₩24,348 | ₩24,804 | ₩24,348 | ₩24,697 | +1.43% | 39.4만 |
|---|
| 2026.08.14 | ₩24,094 | ₩24,268 | ₩24,000 | ₩24,174 | +0.33% | 39.1만 |
|---|
| 2026.08.13 | ₩24,415 | ₩24,563 | ₩24,120 | ₩24,335 | -0.33% | 33.8만 |
|---|
| 2026.08.12 | ₩24,536 | ₩24,589 | ₩24,281 | ₩24,348 | -0.76% | 19.7만 |
|---|
| 2026.08.11 | ₩24,643 | ₩24,670 | ₩24,268 | ₩24,375 | -1.09% | 42만 |
|---|
| 2026.08.10 | ₩24,938 | ₩24,938 | ₩24,482 | ₩24,563 | -1.50% | 37만 |
|---|
| 2026.08.07 | ₩25,032 | ₩25,099 | ₩24,777 | ₩24,951 | -0.32% | 28.8만 |
|---|
| 2026.08.06 | ₩24,670 | ₩24,951 | ₩24,630 | ₩24,737 | +0.27% | 86만 |
|---|
| 2026.08.05 | ₩24,630 | ₩24,938 | ₩24,522 | ₩24,911 | +1.14% | 87만 |
|---|
| 2026.08.04 | ₩24,496 | ₩24,723 | ₩24,429 | ₩24,683 | +0.77% | 72.8만 |
|---|
| 2026.08.03 | ₩24,053 | ₩24,576 | ₩23,986 | ₩24,536 | +2.01% | 91.8만 |
|---|
| 2026.07.31 | ₩24,509 | ₩24,509 | ₩23,960 | ₩24,147 | -1.48% | 41.2만 |
|---|
| 2026.07.30 | ₩24,884 | ₩25,005 | ₩24,817 | ₩24,884 | 0.00% | 27만 |
|---|
| 2026.07.29 | ₩24,616 | ₩24,831 | ₩24,375 | ₩24,415 | -0.82% | 23.8만 |
|---|
| 2026.07.28 | ₩24,295 | ₩24,589 | ₩24,107 | ₩24,522 | +0.94% | 87.9만 |
|---|
| 2026.07.27 | ₩24,938 | ₩25,219 | ₩24,737 | ₩24,924 | -0.05% | 20.3만 |
|---|
| 2026.07.24 | ₩24,723 | ₩24,723 | ₩24,455 | ₩24,643 | -0.33% | 24.8만 |
|---|
| 2026.07.23 | ₩24,965 | ₩25,045 | ₩24,804 | ₩24,911 | -0.21% | 33만 |
|---|
| 2026.07.22 | ₩25,206 | ₩25,487 | ₩25,192 | ₩25,300 | +0.37% | 22.5만 |
|---|
| 2026.07.21 | ₩25,514 | ₩25,715 | ₩25,380 | ₩25,527 | +0.05% | 36.1만 |
|---|
| 2026.07.20 | ₩24,777 | ₩25,259 | ₩24,630 | ₩25,032 | +1.03% | 43.7만 |
|---|
| 2026.07.17 | ₩24,134 | ₩24,723 | ₩24,000 | ₩24,656 | +2.17% | 23.8만 |
|---|
| 2026.07.16 | ₩24,670 | ₩24,898 | ₩24,576 | ₩24,670 | 0.00% | 21.3만 |
|---|
| 2026.07.15 | ₩25,085 | ₩25,152 | ₩24,871 | ₩24,965 | -0.48% | 21.3만 |
|---|
| 2026.07.14 | ₩24,563 | ₩24,938 | ₩24,402 | ₩24,817 | +1.04% | 33.4만 |
|---|
| 2026.07.13 | ₩24,013 | ₩24,161 | ₩23,732 | ₩23,906 | -0.45% | 31.6만 |
|---|
| 2026.07.10 | ₩24,643 | ₩24,844 | ₩24,482 | ₩24,536 | -0.44% | 31.1만 |
|---|
| 2026.07.09 | ₩24,067 | ₩24,362 | ₩24,013 | ₩24,295 | +0.95% | 20.1만 |
|---|
| 2026.07.08 | ₩23,732 | ₩23,946 | ₩23,625 | ₩23,919 | +0.79% | 25만 |
|---|
| 2026.07.07 | ₩24,201 | ₩24,656 | ₩24,067 | ₩24,522 | +1.33% | 25.9만 |
|---|
| 2026.07.06 | ₩23,584 | ₩24,563 | ₩23,531 | ₩24,469 | +3.75% | 76.6만 |
|---|
| 2026.07.02 | ₩23,678 | ₩23,893 | ₩23,491 | ₩23,598 | -0.34% | 45.9만 |
|---|
| 2026.07.01 | ₩22,579 | ₩23,236 | ₩22,486 | ₩23,035 | +2.02% | 170.1만 |
|---|
| 2026.06.30 | ₩22,445 | ₩22,700 | ₩22,325 | ₩22,579 | +0.60% | 60.9만 |
|---|
| 2026.06.29 | ₩23,008 | ₩23,263 | ₩22,633 | ₩23,182 | +0.76% | 51.4만 |
|---|
| 2026.06.26 | ₩22,606 | ₩23,249 | ₩22,606 | ₩22,941 | +1.48% | 121.9만 |
|---|
| 2026.06.25 | ₩23,491 | ₩23,517 | ₩22,298 | ₩22,727 | -3.25% | 95.9만 |
|---|
| 2026.06.24 | ₩23,718 | ₩23,839 | ₩22,673 | ₩22,995 | -3.05% | 123.8만 |
|---|
| 2026.06.23 | ₩23,812 | ₩24,120 | ₩23,785 | ₩23,946 | +0.56% | 65.5만 |
|---|
| 2026.06.22 | ₩24,991 | ₩25,192 | ₩24,683 | ₩24,764 | -0.91% | 85.5만 |
|---|
| 2026.06.18 | ₩24,710 | ₩24,710 | ₩23,906 | ₩24,174 | -2.17% | 80만 |
|---|
| 2026.06.17 | ₩24,924 | ₩25,514 | ₩24,630 | ₩24,710 | -0.86% | 29만 |
|---|
| 2026.06.16 | ₩25,340 | ₩25,434 | ₩25,125 | ₩25,233 | -0.42% | 31.7만 |
|---|
| 2026.06.15 | ₩25,675 | ₩25,849 | ₩25,460 | ₩25,554 | -0.47% | 118.3만 |
|---|
| 2026.06.12 | ₩24,335 | ₩24,723 | ₩24,228 | ₩24,429 | +0.39% | 36.5만 |
|---|
| 2026.06.11 | ₩24,120 | ₩24,522 | ₩23,933 | ₩24,402 | +1.17% | 43.9만 |
|---|
| 2026.06.10 | ₩23,651 | ₩24,120 | ₩23,611 | ₩23,785 | +0.57% | 38.9만 |
|---|
| 2026.06.09 | ₩23,933 | ₩23,986 | ₩23,357 | ₩23,826 | -0.45% | 59.4만 |
|---|
| 2026.06.08 | ₩24,429 | ₩24,670 | ₩24,308 | ₩24,335 | -0.38% | 53.7만 |
|---|
| 2026.06.05 | ₩23,866 | ₩23,906 | ₩22,687 | ₩23,169 | -2.92% | 381.5만 |
|---|
| 2026.06.04 | ₩24,268 | ₩24,764 | ₩24,187 | ₩24,429 | +0.66% | 94만 |
|---|
| 2026.06.03 | ₩25,621 | ₩25,769 | ₩25,058 | ₩25,125 | -1.94% | 71.8만 |
|---|
| 2026.06.02 | ₩26,492 | ₩26,519 | ₩25,501 | ₩25,822 | -2.53% | 104.3만 |
|---|
| 2026.06.01 | ₩27,551 | ₩27,618 | ₩27,135 | ₩27,484 | -0.24% | 67.3만 |
|---|
| 2026.05.29 | ₩28,047 | ₩28,556 | ₩27,846 | ₩28,221 | +0.62% | 40.6만 |
|---|
| 2026.05.28 | ₩28,073 | ₩28,274 | ₩27,872 | ₩28,167 | +0.33% | 37만 |
|---|
| 2026.05.27 | ₩28,851 | ₩28,944 | ₩28,623 | ₩28,770 | -0.28% | 31.5만 |
|---|
| 2026.05.26 | ₩29,480 | ₩29,976 | ₩29,078 | ₩29,172 | -1.05% | 40.2만 |
|---|
| 2026.05.22 | ₩29,681 | ₩29,681 | ₩29,011 | ₩29,119 | -1.90% | 24.6만 |
|---|
| 2026.05.21 | ₩29,695 | ₩29,963 | ₩29,440 | ₩29,842 | +0.50% | 18.1만 |
|---|
| 2026.05.20 | ₩29,668 | ₩29,882 | ₩29,521 | ₩29,829 | +0.54% | 20.8만 |
|---|
| 2026.05.19 | ₩29,373 | ₩29,574 | ₩29,226 | ₩29,467 | +0.32% | 19.9만 |
|---|
| 2026.05.18 | ₩29,695 | ₩29,735 | ₩29,199 | ₩29,547 | -0.50% | 58.2만 |
|---|
| 2026.05.15 | ₩30,753 | ₩30,794 | ₩30,191 | ₩30,405 | -1.13% | 36.3만 |
|---|
| 2026.05.14 | ₩30,700 | ₩31,544 | ₩30,566 | ₩31,303 | +1.96% | 28.7만 |
|---|
| 2026.05.13 | ₩30,807 | ₩30,834 | ₩30,258 | ₩30,606 | -0.65% | 29.7만 |
|---|
| 2026.05.12 | ₩30,981 | ₩31,088 | ₩30,673 | ₩31,062 | +0.26% | 35.6만 |
|---|
| 2026.05.11 | ₩31,182 | ₩31,557 | ₩30,914 | ₩31,504 | +1.03% | 48.2만 |
|---|
| 2026.05.08 | ₩30,606 | ₩30,914 | ₩30,566 | ₩30,834 | +0.74% | 36.2만 |
|---|
| 2026.05.07 | ₩31,129 | ₩31,196 | ₩30,606 | ₩30,807 | -1.03% | 80.1만 |
|---|
| 2026.05.06 | ₩31,504 | ₩31,571 | ₩31,182 | ₩31,316 | -0.60% | 32.3만 |
|---|
| 2026.05.05 | ₩31,330 | ₩31,423 | ₩31,129 | ₩31,383 | +0.17% | 48.9만 |
|---|
| 2026.05.04 | ₩30,351 | ₩31,021 | ₩30,204 | ₩30,794 | +1.46% | 67.6만 |
|---|
| 2026.05.01 | ₩30,110 | ₩30,338 | ₩30,016 | ₩30,150 | +0.13% | 50.5만 |
|---|
| 2026.04.30 | ₩29,279 | ₩29,440 | ₩29,239 | ₩29,360 | +0.27% | 19.8만 |
|---|
| 2026.04.29 | ₩29,534 | ₩29,601 | ₩28,810 | ₩28,998 | -1.81% | 36.4만 |
|---|
| 2026.04.28 | ₩29,293 | ₩29,373 | ₩29,078 | ₩29,333 | +0.14% | 21.4만 |
|---|
| 2026.04.27 | ₩29,882 | ₩30,110 | ₩29,413 | ₩29,561 | -1.08% | 43.5만 |
|---|
| 2026.04.24 | ₩30,070 | ₩30,097 | ₩29,735 | ₩29,842 | -0.76% | 48.3만 |
|---|
| 2026.04.23 | ₩29,869 | ₩30,244 | ₩29,601 | ₩29,896 | +0.09% | 65.7만 |
|---|
| 2026.04.22 | ₩30,177 | ₩30,552 | ₩30,137 | ₩30,325 | +0.49% | 105.8만 |
|---|
| 2026.04.21 | ₩29,279 | ₩29,427 | ₩28,784 | ₩28,864 | -1.42% | 80.7만 |
|---|
| 2026.04.20 | ₩28,944 | ₩29,440 | ₩28,757 | ₩29,373 | +1.48% | 64.6만 |
|---|
| 2026.04.17 | ₩29,467 | ₩30,150 | ₩29,333 | ₩29,802 | +1.14% | 131.6만 |
|---|
| 2026.04.16 | ₩28,837 | ₩29,011 | ₩28,194 | ₩28,971 | +0.46% | 65.6만 |
|---|
| 2026.04.15 | ₩28,609 | ₩28,958 | ₩28,315 | ₩28,864 | +0.89% | 111.2만 |
|---|
| 2026.04.14 | ₩28,676 | ₩29,253 | ₩28,422 | ₩28,542 | -0.47% | 126.7만 |
|---|
| 2026.04.13 | ₩27,417 | ₩28,261 | ₩27,229 | ₩28,207 | +2.88% | 89만 |
|---|
| 2026.04.10 | ₩27,859 | ₩28,261 | ₩27,658 | ₩28,194 | +1.20% | 94.5만 |
|---|
| 2026.04.09 | ₩27,403 | ₩27,899 | ₩27,122 | ₩27,712 | +1.12% | 86.2만 |
|---|
| 2026.04.08 | ₩27,872 | ₩27,872 | ₩27,189 | ₩27,430 | -1.59% | 166.8만 |
|---|
| 2026.04.06 | ₩33,728 | ₩33,769 | ₩33,728 | ₩33,769 | +0.12% | 2.2천 |
|---|