시장 데이터를 불러오는 중
전체 종목
Osprey Bitcoin Trust 과거 주가
Osprey Bitcoin Trust · OBTC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Osprey Bitcoin Trust · OBTC · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,038 | ₩37,219 | ₩34,573 | ₩35,283 | -4.74% | 3.1만 |
| 2026.09.28–2026.10.02 | ₩36,033 | ₩37,212 | ₩35,752 | ₩36,246 | +0.59% | 5만 |
| 2026.09.21–2026.09.25 | ₩35,551 | ₩37,273 | ₩34,988 | ₩36,068 | +1.45% | 2.1만 |
| 2026.09.14–2026.09.18 | ₩33,728 | ₩34,968 | ₩32,482 | ₩34,968 | +3.68% | 2.3만 |
| 2026.09.08–2026.09.11 | ₩33,889 | ₩33,996 | ₩33,178 | ₩33,279 | -1.80% | 5천 |
| 2026.08.31–2026.09.04 | ₩33,299 | ₩35,269 | ₩31,356 | ₩34,323 | +3.07% | 2.3만 |
| 2026.08.24–2026.08.28 | ₩33,929 | ₩34,707 | ₩32,924 | ₩33,376 | -1.63% | 1.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,380 |
| ₩27,338 |
| ₩33,170 |
| +21.28% |
| 5.2만 |
| 2026.08.10–2026.08.14 | ₩27,819 | ₩27,872 | ₩26,814 | ₩27,068 | -2.70% | 3.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,377 | ₩27,980 | ₩27,296 | ₩27,980 | +2.20% | 3.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,872 | ₩28,154 | ₩26,800 | ₩27,086 | -2.82% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩27,738 | ₩30,887 | ₩24,630 | ₩27,625 | -0.41% | 3.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩26,559 | ₩28,127 | ₩26,278 | ₩27,645 | +4.09% | 2.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩26,546 | ₩27,685 | ₩25,903 | ₩27,516 | +3.65% | 9.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,367 | ₩26,666 | ₩25,045 | ₩26,409 | +4.11% | 10.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,174 | ₩28,174 | ₩24,991 | ₩25,742 | -8.63% | 13.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩28,650 | ₩28,892 | ₩26,800 | ₩27,084 | -5.46% | 1.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,323 | ₩27,474 | ₩26,455 | ₩27,410 | +0.32% | 6.5천 |
|---|
| 2026.06.01–2026.06.05 | ₩30,660 | ₩30,847 | ₩25,862 | ₩25,979 | -15.27% | 5.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩32,991 | ₩33,541 | ₩30,298 | ₩31,645 | -4.08% | 2만 |
|---|
| 2026.05.18–2026.05.22 | ₩33,353 | ₩33,501 | ₩32,160 | ₩32,663 | -2.07% | 3.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩35,055 | ₩35,330 | ₩33,876 | ₩34,090 | -2.75% | 3.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,050 | ₩35,256 | ₩33,567 | ₩34,483 | +1.27% | 4.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩33,434 | ₩34,171 | ₩32,160 | ₩33,844 | +1.23% | 4.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,402 | ₩34,171 | ₩32,268 | ₩33,427 | +3.16% | 1.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩30,633 | ₩33,675 | ₩30,472 | ₩33,439 | +9.16% | 5.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,976 | ₩31,578 | ₩28,978 | ₩31,572 | +5.32% | 3.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,172 | ₩29,507 | ₩28,395 | ₩28,789 | -1.31% | 3.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,472 | ₩30,780 | ₩28,362 | ₩28,467 | -6.58% | 5.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩31,825 | ₩32,201 | ₩29,762 | ₩30,274 | -4.88% | 2.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩29,722 | ₩31,852 | ₩29,467 | ₩30,686 | +3.25% | 2.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩28,221 | ₩31,839 | ₩28,047 | ₩29,383 | +4.12% | 4.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩28,449 | ₩29,936 | ₩27,196 | ₩28,293 | -0.55% | 5.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩28,810 | ₩29,387 | ₩28,395 | ₩29,233 | +1.47% | 1.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩29,762 | ₩30,767 | ₩28,114 | ₩29,632 | -0.44% | 2.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩33,567 | ₩34,050 | ₩26,894 | ₩30,266 | -9.84% | 13.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,668 | ₩38,740 | ₩35,511 | ₩36,087 | -4.20% | 38.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,236 | ₩39,249 | ₩37,366 | ₩38,512 | -1.84% | 15.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,934 | ₩42,192 | ₩38,934 | ₩41,125 | +5.63% | 20.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,946 | ₩40,857 | ₩38,539 | ₩38,958 | -2.47% | 16.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,668 | ₩39,155 | ₩37,480 | ₩38,635 | +2.57% | 43.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,686 | ₩38,861 | ₩37,333 | ₩37,787 | -2.32% | 49.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩37,923 | ₩38,834 | ₩36,341 | ₩37,861 | -0.16% | 38.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩37,628 | ₩40,335 | ₩37,011 | ₩38,302 | +1.79% | 34.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,988 | ₩38,150 | ₩34,506 | ₩36,877 | +5.40% | 3.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,028 | ₩37,554 | ₩34,707 | ₩37,373 | +6.69% | 1.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩38,459 | ₩38,459 | ₩33,460 | ₩34,536 | -10.20% | 5.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩42,599 | ₩42,599 | ₩38,244 | ₩38,325 | -10.03% | 2.3만 |
|---|
| 2025.11.03–2025.11.07 | ₩43,229 | ₩43,537 | ₩40,281 | ₩41,701 | -3.53% | 5.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,520 | ₩46,432 | ₩42,840 | ₩44,623 | -1.97% | 3.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,877 | ₩45,695 | ₩43,443 | ₩44,247 | -1.40% | 5.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩46,525 | ₩46,726 | ₩42,463 | ₩43,041 | -7.49% | 4.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,576 | ₩48,938 | ₩46,485 | ₩46,673 | -3.92% | 1.6만 |
|---|