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 | ₩31,788 | ₩31,908 | ₩31,520 | ₩31,534 | -0.80% | 69.2만 |
| 2026.10.08 | ₩31,547 | ₩31,707 | ₩30,798 | ₩31,293 | -0.81% | 111.6만 |
| 2026.10.07 | ₩31,908 | ₩32,028 | ₩31,707 | ₩31,948 | +0.13% | 84.1만 |
| 2026.10.06 | ₩32,951 | ₩33,232 | ₩32,750 | ₩32,817 | -0.41% | 47.8만 |
| 2026.10.05 | ₩32,978 | ₩33,245 | ₩32,590 | ₩32,871 | -0.32% | 53.6만 |
| 2026.10.02 | ₩33,205 | ₩33,433 | ₩32,162 | ₩32,323 | -2.66% | 111.4만 |
| 2026.10.01 | ₩31,975 | ₩32,670 | ₩31,975 | ₩32,443 | +1.46% | 74.9만 |
| 2026.09.30 | ₩32,630 | ₩32,791 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,015 |
| -1.89% |
| 101만 |
| 2026.09.29 | ₩32,296 | ₩32,349 | ₩31,761 | ₩32,015 | -0.87% | 28.3만 |
|---|
| 2026.09.28 | ₩32,028 | ₩32,296 | ₩31,667 | ₩31,935 | -0.29% | 67.1만 |
|---|
| 2026.09.25 | ₩32,242 | ₩32,323 | ₩31,868 | ₩32,202 | -0.12% | 49.6만 |
|---|
| 2026.09.24 | ₩32,122 | ₩32,550 | ₩31,961 | ₩32,363 | +0.75% | 50.5만 |
|---|
| 2026.09.23 | ₩32,804 | ₩32,924 | ₩32,028 | ₩32,389 | -1.26% | 78.4만 |
|---|
| 2026.09.22 | ₩32,857 | ₩33,245 | ₩32,764 | ₩33,071 | +0.65% | 392.8만 |
|---|
| 2026.09.21 | ₩32,563 | ₩33,299 | ₩32,496 | ₩33,152 | +1.81% | 119.9만 |
|---|
| 2026.09.18 | ₩29,942 | ₩31,213 | ₩29,942 | ₩31,132 | +3.97% | 79.4만 |
|---|
| 2026.09.17 | ₩29,260 | ₩29,501 | ₩29,113 | ₩29,314 | +0.18% | 13.6만 |
|---|
| 2026.09.16 | ₩28,993 | ₩29,327 | ₩28,739 | ₩29,126 | +0.46% | 33.8만 |
|---|
| 2026.09.15 | ₩29,487 | ₩29,621 | ₩28,725 | ₩29,153 | -1.13% | 57.8만 |
|---|
| 2026.09.14 | ₩29,822 | ₩30,397 | ₩29,822 | ₩30,290 | +1.57% | 62.2만 |
|---|
| 2026.09.11 | ₩29,701 | ₩30,571 | ₩29,461 | ₩29,635 | -0.23% | 50.4만 |
|---|
| 2026.09.10 | ₩29,487 | ₩29,701 | ₩29,407 | ₩29,568 | +0.27% | 54.3만 |
|---|
| 2026.09.09 | ₩30,531 | ₩30,557 | ₩29,942 | ₩29,996 | -1.75% | 45.3만 |
|---|
| 2026.09.08 | ₩30,036 | ₩30,276 | ₩29,755 | ₩30,063 | +0.09% | 67.2만 |
|---|
| 2026.09.04 | ₩30,410 | ₩30,651 | ₩30,143 | ₩30,624 | +0.70% | 53.1만 |
|---|
| 2026.09.03 | ₩30,089 | ₩31,373 | ₩30,076 | ₩31,373 | +4.27% | 66.5만 |
|---|
| 2026.09.02 | ₩29,461 | ₩29,728 | ₩29,354 | ₩29,648 | +0.64% | 95.8만 |
|---|
| 2026.09.01 | ₩29,849 | ₩30,049 | ₩29,287 | ₩29,608 | -0.81% | 103.2만 |
|---|
| 2026.08.31 | ₩29,929 | ₩30,370 | ₩29,782 | ₩30,250 | +1.07% | 73.1만 |
|---|
| 2026.08.28 | ₩30,383 | ₩30,624 | ₩29,474 | ₩29,755 | -2.07% | 111.9만 |
|---|
| 2026.08.27 | ₩30,424 | ₩30,999 | ₩30,263 | ₩30,664 | +0.79% | 84.4만 |
|---|
| 2026.08.26 | ₩29,915 | ₩30,156 | ₩29,742 | ₩30,076 | +0.54% | 49.2만 |
|---|
| 2026.08.25 | ₩30,156 | ₩30,504 | ₩29,942 | ₩30,263 | +0.35% | 70.9만 |
|---|
| 2026.08.24 | ₩30,290 | ₩30,651 | ₩29,849 | ₩30,210 | -0.26% | 143.9만 |
|---|
| 2026.08.21 | ₩29,541 | ₩29,835 | ₩29,247 | ₩29,541 | 0.00% | 124.8만 |
|---|
| 2026.08.20 | ₩27,562 | ₩27,950 | ₩27,268 | ₩27,856 | +1.07% | 72.8만 |
|---|
| 2026.08.19 | ₩24,914 | ₩26,733 | ₩24,820 | ₩26,238 | +5.31% | 125.4만 |
|---|
| 2026.08.18 | ₩24,539 | ₩24,927 | ₩24,526 | ₩24,767 | +0.93% | 33.9만 |
|---|
| 2026.08.17 | ₩24,299 | ₩24,753 | ₩24,299 | ₩24,646 | +1.43% | 39.4만 |
|---|
| 2026.08.14 | ₩24,045 | ₩24,219 | ₩23,951 | ₩24,125 | +0.33% | 39.1만 |
|---|
| 2026.08.13 | ₩24,366 | ₩24,513 | ₩24,071 | ₩24,285 | -0.33% | 33.8만 |
|---|
| 2026.08.12 | ₩24,486 | ₩24,539 | ₩24,232 | ₩24,299 | -0.76% | 19.7만 |
|---|
| 2026.08.11 | ₩24,593 | ₩24,620 | ₩24,219 | ₩24,325 | -1.09% | 42만 |
|---|
| 2026.08.10 | ₩24,887 | ₩24,887 | ₩24,432 | ₩24,513 | -1.50% | 37만 |
|---|
| 2026.08.07 | ₩24,981 | ₩25,048 | ₩24,727 | ₩24,901 | -0.32% | 28.8만 |
|---|
| 2026.08.06 | ₩24,620 | ₩24,901 | ₩24,580 | ₩24,687 | +0.27% | 86만 |
|---|
| 2026.08.05 | ₩24,580 | ₩24,887 | ₩24,473 | ₩24,860 | +1.14% | 87만 |
|---|
| 2026.08.04 | ₩24,446 | ₩24,673 | ₩24,379 | ₩24,633 | +0.77% | 72.8만 |
|---|
| 2026.08.03 | ₩24,005 | ₩24,526 | ₩23,938 | ₩24,486 | +2.01% | 91.8만 |
|---|
| 2026.07.31 | ₩24,459 | ₩24,459 | ₩23,911 | ₩24,098 | -1.48% | 41.2만 |
|---|
| 2026.07.30 | ₩24,834 | ₩24,954 | ₩24,767 | ₩24,834 | 0.00% | 27만 |
|---|
| 2026.07.29 | ₩24,566 | ₩24,780 | ₩24,325 | ₩24,366 | -0.82% | 23.8만 |
|---|
| 2026.07.28 | ₩24,245 | ₩24,539 | ₩24,058 | ₩24,473 | +0.94% | 87.9만 |
|---|
| 2026.07.27 | ₩24,887 | ₩25,168 | ₩24,687 | ₩24,874 | -0.05% | 20.3만 |
|---|
| 2026.07.24 | ₩24,673 | ₩24,673 | ₩24,406 | ₩24,593 | -0.33% | 24.8만 |
|---|
| 2026.07.23 | ₩24,914 | ₩24,994 | ₩24,753 | ₩24,860 | -0.21% | 33만 |
|---|
| 2026.07.22 | ₩25,155 | ₩25,435 | ₩25,141 | ₩25,248 | +0.37% | 22.5만 |
|---|
| 2026.07.21 | ₩25,462 | ₩25,663 | ₩25,328 | ₩25,476 | +0.05% | 36.1만 |
|---|
| 2026.07.20 | ₩24,727 | ₩25,208 | ₩24,580 | ₩24,981 | +1.03% | 43.7만 |
|---|
| 2026.07.17 | ₩24,085 | ₩24,673 | ₩23,951 | ₩24,606 | +2.17% | 23.8만 |
|---|
| 2026.07.16 | ₩24,620 | ₩24,847 | ₩24,526 | ₩24,620 | 0.00% | 21.3만 |
|---|
| 2026.07.15 | ₩25,034 | ₩25,101 | ₩24,820 | ₩24,914 | -0.48% | 21.3만 |
|---|
| 2026.07.14 | ₩24,513 | ₩24,887 | ₩24,352 | ₩24,767 | +1.04% | 33.4만 |
|---|
| 2026.07.13 | ₩23,964 | ₩24,112 | ₩23,684 | ₩23,857 | -0.45% | 31.6만 |
|---|
| 2026.07.10 | ₩24,593 | ₩24,794 | ₩24,432 | ₩24,486 | -0.44% | 31.1만 |
|---|
| 2026.07.09 | ₩24,018 | ₩24,312 | ₩23,964 | ₩24,245 | +0.95% | 20.1만 |
|---|
| 2026.07.08 | ₩23,684 | ₩23,898 | ₩23,577 | ₩23,871 | +0.79% | 25만 |
|---|
| 2026.07.07 | ₩24,152 | ₩24,606 | ₩24,018 | ₩24,473 | +1.33% | 25.9만 |
|---|
| 2026.07.06 | ₩23,536 | ₩24,513 | ₩23,483 | ₩24,419 | +3.75% | 76.6만 |
|---|
| 2026.07.02 | ₩23,630 | ₩23,844 | ₩23,443 | ₩23,550 | -0.34% | 45.9만 |
|---|
| 2026.07.01 | ₩22,534 | ₩23,189 | ₩22,440 | ₩22,988 | +2.02% | 170.1만 |
|---|
| 2026.06.30 | ₩22,400 | ₩22,654 | ₩22,279 | ₩22,534 | +0.60% | 60.9만 |
|---|
| 2026.06.29 | ₩22,961 | ₩23,216 | ₩22,587 | ₩23,135 | +0.76% | 51.4만 |
|---|
| 2026.06.26 | ₩22,560 | ₩23,202 | ₩22,560 | ₩22,895 | +1.48% | 121.9만 |
|---|
| 2026.06.25 | ₩23,443 | ₩23,470 | ₩22,253 | ₩22,681 | -3.25% | 95.9만 |
|---|
| 2026.06.24 | ₩23,670 | ₩23,791 | ₩22,627 | ₩22,948 | -3.05% | 123.8만 |
|---|
| 2026.06.23 | ₩23,764 | ₩24,071 | ₩23,737 | ₩23,898 | +0.56% | 65.5만 |
|---|
| 2026.06.22 | ₩24,941 | ₩25,141 | ₩24,633 | ₩24,713 | -0.91% | 85.5만 |
|---|
| 2026.06.18 | ₩24,660 | ₩24,660 | ₩23,857 | ₩24,125 | -2.17% | 80만 |
|---|
| 2026.06.17 | ₩24,874 | ₩25,462 | ₩24,580 | ₩24,660 | -0.86% | 29만 |
|---|
| 2026.06.16 | ₩25,288 | ₩25,382 | ₩25,074 | ₩25,181 | -0.42% | 31.7만 |
|---|
| 2026.06.15 | ₩25,623 | ₩25,797 | ₩25,409 | ₩25,502 | -0.47% | 118.3만 |
|---|
| 2026.06.12 | ₩24,285 | ₩24,673 | ₩24,178 | ₩24,379 | +0.39% | 36.5만 |
|---|
| 2026.06.11 | ₩24,071 | ₩24,473 | ₩23,884 | ₩24,352 | +1.17% | 43.9만 |
|---|
| 2026.06.10 | ₩23,603 | ₩24,071 | ₩23,563 | ₩23,737 | +0.57% | 38.9만 |
|---|
| 2026.06.09 | ₩23,884 | ₩23,938 | ₩23,309 | ₩23,777 | -0.45% | 59.4만 |
|---|
| 2026.06.08 | ₩24,379 | ₩24,620 | ₩24,259 | ₩24,285 | -0.38% | 53.7만 |
|---|
| 2026.06.05 | ₩23,817 | ₩23,857 | ₩22,640 | ₩23,122 | -2.92% | 381.5만 |
|---|
| 2026.06.04 | ₩24,219 | ₩24,713 | ₩24,138 | ₩24,379 | +0.66% | 94만 |
|---|
| 2026.06.03 | ₩25,569 | ₩25,716 | ₩25,008 | ₩25,074 | -1.94% | 71.8만 |
|---|
| 2026.06.02 | ₩26,438 | ₩26,465 | ₩25,449 | ₩25,770 | -2.53% | 104.3만 |
|---|
| 2026.06.01 | ₩27,495 | ₩27,562 | ₩27,080 | ₩27,428 | -0.24% | 67.3만 |
|---|
| 2026.05.29 | ₩27,990 | ₩28,498 | ₩27,789 | ₩28,164 | +0.62% | 40.6만 |
|---|
| 2026.05.28 | ₩28,016 | ₩28,217 | ₩27,816 | ₩28,110 | +0.33% | 37만 |
|---|
| 2026.05.27 | ₩28,792 | ₩28,886 | ₩28,565 | ₩28,712 | -0.28% | 31.5만 |
|---|
| 2026.05.26 | ₩29,421 | ₩29,915 | ₩29,019 | ₩29,113 | -1.05% | 40.2만 |
|---|
| 2026.05.22 | ₩29,621 | ₩29,621 | ₩28,953 | ₩29,060 | -1.90% | 24.6만 |
|---|
| 2026.05.21 | ₩29,635 | ₩29,902 | ₩29,380 | ₩29,782 | +0.50% | 18.1만 |
|---|
| 2026.05.20 | ₩29,608 | ₩29,822 | ₩29,461 | ₩29,768 | +0.54% | 20.8만 |
|---|
| 2026.05.19 | ₩29,314 | ₩29,514 | ₩29,167 | ₩29,407 | +0.32% | 19.9만 |
|---|
| 2026.05.18 | ₩29,635 | ₩29,675 | ₩29,140 | ₩29,487 | -0.50% | 58.2만 |
|---|
| 2026.05.15 | ₩30,691 | ₩30,731 | ₩30,129 | ₩30,343 | -1.13% | 36.3만 |
|---|
| 2026.05.14 | ₩30,638 | ₩31,480 | ₩30,504 | ₩31,239 | +1.96% | 28.7만 |
|---|
| 2026.05.13 | ₩30,745 | ₩30,771 | ₩30,196 | ₩30,544 | -0.65% | 29.7만 |
|---|
| 2026.05.12 | ₩30,918 | ₩31,025 | ₩30,611 | ₩30,999 | +0.26% | 35.6만 |
|---|
| 2026.05.11 | ₩31,119 | ₩31,493 | ₩30,852 | ₩31,440 | +1.03% | 48.2만 |
|---|
| 2026.05.08 | ₩30,544 | ₩30,852 | ₩30,504 | ₩30,771 | +0.74% | 36.2만 |
|---|
| 2026.05.07 | ₩31,065 | ₩31,132 | ₩30,544 | ₩30,745 | -1.03% | 80.1만 |
|---|
| 2026.05.06 | ₩31,440 | ₩31,507 | ₩31,119 | ₩31,253 | -0.60% | 32.3만 |
|---|
| 2026.05.05 | ₩31,266 | ₩31,360 | ₩31,065 | ₩31,320 | +0.17% | 48.9만 |
|---|
| 2026.05.04 | ₩30,290 | ₩30,958 | ₩30,143 | ₩30,731 | +1.46% | 67.6만 |
|---|
| 2026.05.01 | ₩30,049 | ₩30,276 | ₩29,956 | ₩30,089 | +0.13% | 50.5만 |
|---|
| 2026.04.30 | ₩29,220 | ₩29,380 | ₩29,180 | ₩29,300 | +0.27% | 19.8만 |
|---|
| 2026.04.29 | ₩29,474 | ₩29,541 | ₩28,752 | ₩28,939 | -1.81% | 36.4만 |
|---|
| 2026.04.28 | ₩29,233 | ₩29,314 | ₩29,019 | ₩29,273 | +0.14% | 21.4만 |
|---|
| 2026.04.27 | ₩29,822 | ₩30,049 | ₩29,354 | ₩29,501 | -1.08% | 43.5만 |
|---|
| 2026.04.24 | ₩30,009 | ₩30,036 | ₩29,675 | ₩29,782 | -0.76% | 48.3만 |
|---|
| 2026.04.23 | ₩29,808 | ₩30,183 | ₩29,541 | ₩29,835 | +0.09% | 65.7만 |
|---|
| 2026.04.22 | ₩30,116 | ₩30,490 | ₩30,076 | ₩30,263 | +0.49% | 105.8만 |
|---|
| 2026.04.21 | ₩29,220 | ₩29,367 | ₩28,725 | ₩28,805 | -1.42% | 80.7만 |
|---|
| 2026.04.20 | ₩28,886 | ₩29,380 | ₩28,698 | ₩29,314 | +1.48% | 64.6만 |
|---|
| 2026.04.17 | ₩29,407 | ₩30,089 | ₩29,273 | ₩29,742 | +1.14% | 131.6만 |
|---|
| 2026.04.16 | ₩28,779 | ₩28,953 | ₩28,137 | ₩28,912 | +0.46% | 65.6만 |
|---|
| 2026.04.15 | ₩28,551 | ₩28,899 | ₩28,257 | ₩28,805 | +0.89% | 111.2만 |
|---|
| 2026.04.14 | ₩28,618 | ₩29,193 | ₩28,364 | ₩28,484 | -0.47% | 126.7만 |
|---|
| 2026.04.13 | ₩27,361 | ₩28,204 | ₩27,174 | ₩28,150 | +2.88% | 89만 |
|---|
| 2026.04.10 | ₩27,802 | ₩28,204 | ₩27,602 | ₩28,137 | +1.20% | 94.5만 |
|---|
| 2026.04.09 | ₩27,348 | ₩27,843 | ₩27,067 | ₩27,655 | +1.12% | 86.2만 |
|---|
| 2026.04.08 | ₩27,816 | ₩27,816 | ₩27,134 | ₩27,375 | -1.59% | 166.8만 |
|---|
| 2026.04.06 | ₩33,660 | ₩33,700 | ₩33,660 | ₩33,700 | +0.12% | 2.2천 |
|---|