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 | ₩31,877 | ₩31,998 | ₩31,609 | ₩31,622 | -0.80% | 69.2만 |
| 2026.10.08 | ₩31,636 | ₩31,797 | ₩30,885 | ₩31,381 | -0.81% | 111.6만 |
| 2026.10.07 | ₩31,998 | ₩32,119 | ₩31,797 | ₩32,038 | +0.13% | 84.1만 |
| 2026.10.06 | ₩33,044 | ₩33,326 | ₩32,843 | ₩32,910 | -0.41% | 47.8만 |
| 2026.10.05 | ₩33,071 | ₩33,339 | ₩32,682 | ₩32,964 | -0.32% | 53.6만 |
| 2026.10.02 | ₩33,299 | ₩33,527 | ₩32,253 | ₩32,414 | -2.66% | 111.4만 |
| 2026.10.01 | ₩32,065 | ₩32,762 | ₩32,065 | ₩32,534 | +1.46% | 74.9만 |
| 2026.09.30 | ₩32,722 | ₩32,883 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,105 |
| -1.89% |
| 101만 |
| 2026.09.29 | ₩32,387 | ₩32,440 | ₩31,850 | ₩32,105 | -0.87% | 28.3만 |
|---|
| 2026.09.28 | ₩32,119 | ₩32,387 | ₩31,757 | ₩32,025 | -0.29% | 67.1만 |
|---|
| 2026.09.25 | ₩32,333 | ₩32,414 | ₩31,958 | ₩32,293 | -0.12% | 49.6만 |
|---|
| 2026.09.24 | ₩32,213 | ₩32,642 | ₩32,052 | ₩32,454 | +0.75% | 50.5만 |
|---|
| 2026.09.23 | ₩32,896 | ₩33,017 | ₩32,119 | ₩32,481 | -1.26% | 78.4만 |
|---|
| 2026.09.22 | ₩32,950 | ₩33,339 | ₩32,856 | ₩33,165 | +0.65% | 392.8만 |
|---|
| 2026.09.21 | ₩32,655 | ₩33,393 | ₩32,588 | ₩33,245 | +1.81% | 119.9만 |
|---|
| 2026.09.18 | ₩30,027 | ₩31,301 | ₩30,027 | ₩31,220 | +3.97% | 79.4만 |
|---|
| 2026.09.17 | ₩29,343 | ₩29,584 | ₩29,195 | ₩29,396 | +0.18% | 13.6만 |
|---|
| 2026.09.16 | ₩29,074 | ₩29,410 | ₩28,820 | ₩29,209 | +0.46% | 33.8만 |
|---|
| 2026.09.15 | ₩29,571 | ₩29,705 | ₩28,806 | ₩29,235 | -1.13% | 57.8만 |
|---|
| 2026.09.14 | ₩29,906 | ₩30,483 | ₩29,906 | ₩30,375 | +1.57% | 62.2만 |
|---|
| 2026.09.11 | ₩29,785 | ₩30,657 | ₩29,544 | ₩29,718 | -0.23% | 50.4만 |
|---|
| 2026.09.10 | ₩29,571 | ₩29,785 | ₩29,490 | ₩29,651 | +0.27% | 54.3만 |
|---|
| 2026.09.09 | ₩30,617 | ₩30,643 | ₩30,027 | ₩30,080 | -1.75% | 45.3만 |
|---|
| 2026.09.08 | ₩30,120 | ₩30,362 | ₩29,839 | ₩30,147 | +0.09% | 67.2만 |
|---|
| 2026.09.04 | ₩30,496 | ₩30,737 | ₩30,228 | ₩30,711 | +0.70% | 53.1만 |
|---|
| 2026.09.03 | ₩30,174 | ₩31,462 | ₩30,161 | ₩31,462 | +4.27% | 66.5만 |
|---|
| 2026.09.02 | ₩29,544 | ₩29,812 | ₩29,436 | ₩29,732 | +0.64% | 95.8만 |
|---|
| 2026.09.01 | ₩29,933 | ₩30,134 | ₩29,369 | ₩29,691 | -0.81% | 103.2만 |
|---|
| 2026.08.31 | ₩30,013 | ₩30,456 | ₩29,866 | ₩30,335 | +1.07% | 73.1만 |
|---|
| 2026.08.28 | ₩30,469 | ₩30,711 | ₩29,557 | ₩29,839 | -2.07% | 111.9만 |
|---|
| 2026.08.27 | ₩30,509 | ₩31,086 | ₩30,348 | ₩30,751 | +0.79% | 84.4만 |
|---|
| 2026.08.26 | ₩30,000 | ₩30,241 | ₩29,825 | ₩30,161 | +0.54% | 49.2만 |
|---|
| 2026.08.25 | ₩30,241 | ₩30,590 | ₩30,027 | ₩30,348 | +0.35% | 70.9만 |
|---|
| 2026.08.24 | ₩30,375 | ₩30,737 | ₩29,933 | ₩30,295 | -0.26% | 143.9만 |
|---|
| 2026.08.21 | ₩29,624 | ₩29,919 | ₩29,329 | ₩29,624 | 0.00% | 124.8만 |
|---|
| 2026.08.20 | ₩27,639 | ₩28,028 | ₩27,344 | ₩27,934 | +1.07% | 72.8만 |
|---|
| 2026.08.19 | ₩24,984 | ₩26,808 | ₩24,890 | ₩26,312 | +5.31% | 125.4만 |
|---|
| 2026.08.18 | ₩24,609 | ₩24,998 | ₩24,595 | ₩24,837 | +0.93% | 33.9만 |
|---|
| 2026.08.17 | ₩24,367 | ₩24,823 | ₩24,367 | ₩24,716 | +1.43% | 39.4만 |
|---|
| 2026.08.14 | ₩24,112 | ₩24,287 | ₩24,019 | ₩24,193 | +0.33% | 39.1만 |
|---|
| 2026.08.13 | ₩24,434 | ₩24,582 | ₩24,139 | ₩24,354 | -0.33% | 33.8만 |
|---|
| 2026.08.12 | ₩24,555 | ₩24,609 | ₩24,300 | ₩24,367 | -0.76% | 19.7만 |
|---|
| 2026.08.11 | ₩24,662 | ₩24,689 | ₩24,287 | ₩24,394 | -1.09% | 42만 |
|---|
| 2026.08.10 | ₩24,957 | ₩24,957 | ₩24,501 | ₩24,582 | -1.50% | 37만 |
|---|
| 2026.08.07 | ₩25,051 | ₩25,118 | ₩24,796 | ₩24,971 | -0.32% | 28.8만 |
|---|
| 2026.08.06 | ₩24,689 | ₩24,971 | ₩24,649 | ₩24,756 | +0.27% | 86만 |
|---|
| 2026.08.05 | ₩24,649 | ₩24,957 | ₩24,542 | ₩24,930 | +1.14% | 87만 |
|---|
| 2026.08.04 | ₩24,515 | ₩24,743 | ₩24,448 | ₩24,703 | +0.77% | 72.8만 |
|---|
| 2026.08.03 | ₩24,072 | ₩24,595 | ₩24,005 | ₩24,555 | +2.01% | 91.8만 |
|---|
| 2026.07.31 | ₩24,528 | ₩24,528 | ₩23,978 | ₩24,166 | -1.48% | 41.2만 |
|---|
| 2026.07.30 | ₩24,904 | ₩25,024 | ₩24,837 | ₩24,904 | 0.00% | 27만 |
|---|
| 2026.07.29 | ₩24,635 | ₩24,850 | ₩24,394 | ₩24,434 | -0.82% | 23.8만 |
|---|
| 2026.07.28 | ₩24,314 | ₩24,609 | ₩24,126 | ₩24,542 | +0.94% | 87.9만 |
|---|
| 2026.07.27 | ₩24,957 | ₩25,239 | ₩24,756 | ₩24,944 | -0.05% | 20.3만 |
|---|
| 2026.07.24 | ₩24,743 | ₩24,743 | ₩24,475 | ₩24,662 | -0.33% | 24.8만 |
|---|
| 2026.07.23 | ₩24,984 | ₩25,065 | ₩24,823 | ₩24,930 | -0.21% | 33만 |
|---|
| 2026.07.22 | ₩25,226 | ₩25,507 | ₩25,212 | ₩25,319 | +0.37% | 22.5만 |
|---|
| 2026.07.21 | ₩25,534 | ₩25,735 | ₩25,400 | ₩25,547 | +0.05% | 36.1만 |
|---|
| 2026.07.20 | ₩24,796 | ₩25,279 | ₩24,649 | ₩25,051 | +1.03% | 43.7만 |
|---|
| 2026.07.17 | ₩24,153 | ₩24,743 | ₩24,019 | ₩24,676 | +2.17% | 23.8만 |
|---|
| 2026.07.16 | ₩24,689 | ₩24,917 | ₩24,595 | ₩24,689 | 0.00% | 21.3만 |
|---|
| 2026.07.15 | ₩25,105 | ₩25,172 | ₩24,890 | ₩24,984 | -0.48% | 21.3만 |
|---|
| 2026.07.14 | ₩24,582 | ₩24,957 | ₩24,421 | ₩24,837 | +1.04% | 33.4만 |
|---|
| 2026.07.13 | ₩24,032 | ₩24,179 | ₩23,750 | ₩23,925 | -0.45% | 31.6만 |
|---|
| 2026.07.10 | ₩24,662 | ₩24,863 | ₩24,501 | ₩24,555 | -0.44% | 31.1만 |
|---|
| 2026.07.09 | ₩24,086 | ₩24,381 | ₩24,032 | ₩24,314 | +0.95% | 20.1만 |
|---|
| 2026.07.08 | ₩23,750 | ₩23,965 | ₩23,643 | ₩23,938 | +0.79% | 25만 |
|---|
| 2026.07.07 | ₩24,220 | ₩24,676 | ₩24,086 | ₩24,542 | +1.33% | 25.9만 |
|---|
| 2026.07.06 | ₩23,603 | ₩24,582 | ₩23,549 | ₩24,488 | +3.75% | 76.6만 |
|---|
| 2026.07.02 | ₩23,697 | ₩23,911 | ₩23,509 | ₩23,616 | -0.34% | 45.9만 |
|---|
| 2026.07.01 | ₩22,597 | ₩23,254 | ₩22,503 | ₩23,053 | +2.02% | 170.1만 |
|---|
| 2026.06.30 | ₩22,463 | ₩22,718 | ₩22,342 | ₩22,597 | +0.60% | 60.9만 |
|---|
| 2026.06.29 | ₩23,026 | ₩23,281 | ₩22,651 | ₩23,201 | +0.76% | 51.4만 |
|---|
| 2026.06.26 | ₩22,624 | ₩23,268 | ₩22,624 | ₩22,959 | +1.48% | 121.9만 |
|---|
| 2026.06.25 | ₩23,509 | ₩23,536 | ₩22,315 | ₩22,745 | -3.25% | 95.9만 |
|---|
| 2026.06.24 | ₩23,737 | ₩23,858 | ₩22,691 | ₩23,013 | -3.05% | 123.8만 |
|---|
| 2026.06.23 | ₩23,831 | ₩24,139 | ₩23,804 | ₩23,965 | +0.56% | 65.5만 |
|---|
| 2026.06.22 | ₩25,011 | ₩25,212 | ₩24,703 | ₩24,783 | -0.91% | 85.5만 |
|---|
| 2026.06.18 | ₩24,729 | ₩24,729 | ₩23,925 | ₩24,193 | -2.17% | 80만 |
|---|
| 2026.06.17 | ₩24,944 | ₩25,534 | ₩24,649 | ₩24,729 | -0.86% | 29만 |
|---|
| 2026.06.16 | ₩25,360 | ₩25,454 | ₩25,145 | ₩25,252 | -0.42% | 31.7만 |
|---|
| 2026.06.15 | ₩25,695 | ₩25,869 | ₩25,480 | ₩25,574 | -0.47% | 118.3만 |
|---|
| 2026.06.12 | ₩24,354 | ₩24,743 | ₩24,247 | ₩24,448 | +0.39% | 36.5만 |
|---|
| 2026.06.11 | ₩24,139 | ₩24,542 | ₩23,952 | ₩24,421 | +1.17% | 43.9만 |
|---|
| 2026.06.10 | ₩23,670 | ₩24,139 | ₩23,630 | ₩23,804 | +0.57% | 38.9만 |
|---|
| 2026.06.09 | ₩23,952 | ₩24,005 | ₩23,375 | ₩23,844 | -0.45% | 59.4만 |
|---|
| 2026.06.08 | ₩24,448 | ₩24,689 | ₩24,327 | ₩24,354 | -0.38% | 53.7만 |
|---|
| 2026.06.05 | ₩23,884 | ₩23,925 | ₩22,704 | ₩23,187 | -2.92% | 381.5만 |
|---|
| 2026.06.04 | ₩24,287 | ₩24,783 | ₩24,206 | ₩24,448 | +0.66% | 94만 |
|---|
| 2026.06.03 | ₩25,641 | ₩25,789 | ₩25,078 | ₩25,145 | -1.94% | 71.8만 |
|---|
| 2026.06.02 | ₩26,513 | ₩26,540 | ₩25,521 | ₩25,842 | -2.53% | 104.3만 |
|---|
| 2026.06.01 | ₩27,572 | ₩27,639 | ₩27,157 | ₩27,505 | -0.24% | 67.3만 |
|---|
| 2026.05.29 | ₩28,069 | ₩28,578 | ₩27,867 | ₩28,243 | +0.62% | 40.6만 |
|---|
| 2026.05.28 | ₩28,095 | ₩28,297 | ₩27,894 | ₩28,189 | +0.33% | 37만 |
|---|
| 2026.05.27 | ₩28,873 | ₩28,967 | ₩28,645 | ₩28,793 | -0.28% | 31.5만 |
|---|
| 2026.05.26 | ₩29,504 | ₩30,000 | ₩29,101 | ₩29,195 | -1.05% | 40.2만 |
|---|
| 2026.05.22 | ₩29,705 | ₩29,705 | ₩29,034 | ₩29,141 | -1.90% | 24.6만 |
|---|
| 2026.05.21 | ₩29,718 | ₩29,986 | ₩29,463 | ₩29,866 | +0.50% | 18.1만 |
|---|
| 2026.05.20 | ₩29,691 | ₩29,906 | ₩29,544 | ₩29,852 | +0.54% | 20.8만 |
|---|
| 2026.05.19 | ₩29,396 | ₩29,597 | ₩29,249 | ₩29,490 | +0.32% | 19.9만 |
|---|
| 2026.05.18 | ₩29,718 | ₩29,758 | ₩29,222 | ₩29,571 | -0.50% | 58.2만 |
|---|
| 2026.05.15 | ₩30,778 | ₩30,818 | ₩30,214 | ₩30,429 | -1.13% | 36.3만 |
|---|
| 2026.05.14 | ₩30,724 | ₩31,569 | ₩30,590 | ₩31,327 | +1.96% | 28.7만 |
|---|
| 2026.05.13 | ₩30,831 | ₩30,858 | ₩30,281 | ₩30,630 | -0.65% | 29.7만 |
|---|
| 2026.05.12 | ₩31,006 | ₩31,113 | ₩30,697 | ₩31,086 | +0.26% | 35.6만 |
|---|
| 2026.05.11 | ₩31,207 | ₩31,582 | ₩30,938 | ₩31,529 | +1.03% | 48.2만 |
|---|
| 2026.05.08 | ₩30,630 | ₩30,938 | ₩30,590 | ₩30,858 | +0.74% | 36.2만 |
|---|
| 2026.05.07 | ₩31,153 | ₩31,220 | ₩30,630 | ₩30,831 | -1.03% | 80.1만 |
|---|
| 2026.05.06 | ₩31,529 | ₩31,596 | ₩31,207 | ₩31,341 | -0.60% | 32.3만 |
|---|
| 2026.05.05 | ₩31,354 | ₩31,448 | ₩31,153 | ₩31,408 | +0.17% | 48.9만 |
|---|
| 2026.05.04 | ₩30,375 | ₩31,046 | ₩30,228 | ₩30,818 | +1.46% | 67.6만 |
|---|
| 2026.05.01 | ₩30,134 | ₩30,362 | ₩30,040 | ₩30,174 | +0.13% | 50.5만 |
|---|
| 2026.04.30 | ₩29,302 | ₩29,463 | ₩29,262 | ₩29,383 | +0.27% | 19.8만 |
|---|
| 2026.04.29 | ₩29,557 | ₩29,624 | ₩28,833 | ₩29,021 | -1.81% | 36.4만 |
|---|
| 2026.04.28 | ₩29,316 | ₩29,396 | ₩29,101 | ₩29,356 | +0.14% | 21.4만 |
|---|
| 2026.04.27 | ₩29,906 | ₩30,134 | ₩29,436 | ₩29,584 | -1.08% | 43.5만 |
|---|
| 2026.04.24 | ₩30,094 | ₩30,120 | ₩29,758 | ₩29,866 | -0.76% | 48.3만 |
|---|
| 2026.04.23 | ₩29,892 | ₩30,268 | ₩29,624 | ₩29,919 | +0.09% | 65.7만 |
|---|
| 2026.04.22 | ₩30,201 | ₩30,576 | ₩30,161 | ₩30,348 | +0.49% | 105.8만 |
|---|
| 2026.04.21 | ₩29,302 | ₩29,450 | ₩28,806 | ₩28,887 | -1.42% | 80.7만 |
|---|
| 2026.04.20 | ₩28,967 | ₩29,463 | ₩28,779 | ₩29,396 | +1.48% | 64.6만 |
|---|
| 2026.04.17 | ₩29,490 | ₩30,174 | ₩29,356 | ₩29,825 | +1.14% | 131.6만 |
|---|
| 2026.04.16 | ₩28,860 | ₩29,034 | ₩28,216 | ₩28,994 | +0.46% | 65.6만 |
|---|
| 2026.04.15 | ₩28,632 | ₩28,981 | ₩28,337 | ₩28,887 | +0.89% | 111.2만 |
|---|
| 2026.04.14 | ₩28,699 | ₩29,276 | ₩28,444 | ₩28,565 | -0.47% | 126.7만 |
|---|
| 2026.04.13 | ₩27,438 | ₩28,283 | ₩27,251 | ₩28,230 | +2.88% | 89만 |
|---|
| 2026.04.10 | ₩27,881 | ₩28,283 | ₩27,680 | ₩28,216 | +1.20% | 94.5만 |
|---|
| 2026.04.09 | ₩27,425 | ₩27,921 | ₩27,143 | ₩27,733 | +1.12% | 86.2만 |
|---|
| 2026.04.08 | ₩27,894 | ₩27,894 | ₩27,210 | ₩27,452 | -1.59% | 166.8만 |
|---|
| 2026.04.06 | ₩33,755 | ₩33,795 | ₩33,755 | ₩33,795 | +0.12% | 2.2천 |
|---|