조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-13 | 23.52 | +0.1300 | +0.56% | 23.55 | 23.68 | 23.43 | 245,770 |
| 2026-10-12 | 23.39 | +0.1350 | +0.58% | 23.30 | 23.47 | 23.25 | 321,760 |
| 2026-10-09 | 23.26 | +0.1450 | +0.63% | 23.43 | 23.55 | 23.25 | 255,012 |
| 2026-10-08 | 23.11 | -0.4600 | -1.95% | 23.25 | 23.39 | 22.72 | 867,975 |
| 2026-10-07 | 23.57 | -0.6400 | -2.64% | 23.53 | 23.64 | 23.39 | 431,041 |
| 2026-10-06 | 24.21 | -0.0400 | -0.16% | 24.33 | 24.51 | 24.15 | 376,901 |
| 2026-10-05 | 24.25 | +0.4100 | +1.72% | 24.35 | 24.52 | 24.03 | 385,002 |
| 2026-10-02 | 23.84 | -0.0800 | -0.33% | 24.50 | 24.66 | 23.73 | 780,997 |
| 2026-10-01 | 23.92 | +0.3000 | +1.27% | 23.60 | 24.10 | 23.59 | 529,789 |
| 2026-09-30 | 23.62 | -0.0200 | -0.08% | 24.08 | 24.19 | 23.57 | 552,525 |
| 2026-09-29 | 23.64 | +0.0600 | +0.25% | 23.86 | 23.88 | 23.43 | 555,177 |
| 2026-09-28 | 23.58 | -0.1800 | -0.76% | 23.61 | 23.85 | 23.34 | 690,676 |
| 2026-09-25 | 23.76 | -0.0900 | -0.38% | 23.78 | 23.84 | 23.51 | 550,954 |
| 2026-09-24 | 23.85 | -0.0600 | -0.25% | 23.67 | 24.01 | 23.57 | 540,419 |
| 2026-09-23 | 23.91 | -0.4800 | -1.97% | 24.20 | 24.29 | 23.63 | 517,664 |
| 2026-09-22 | 24.39 | -0.0600 | -0.25% | 24.23 | 24.52 | 24.17 | 509,512 |
| 2026-09-21 | 24.45 | +1.49 | +6.49% | 24.00 | 24.57 | 23.97 | 855,534 |
| 2026-09-18 | 22.96 | +1.33 | +6.15% | 22.08 | 23.03 | 22.08 | 749,610 |
| 2026-09-17 | 21.63 | +0.1500 | +0.70% | 21.60 | 21.76 | 21.47 | 291,603 |
| 2026-09-16 | 21.48 | -0.0500 | -0.23% | 21.41 | 21.62 | 21.20 | 642,090 |
기간별 수익률
1개월+3.47%2026-09-14 기준
6개월+9.87%2026-04-14 기준
1년-27.51%2025-10-14 기준
3년—이력 부족
VanEck Bitcoin Trust 게시판 0
글쓰기| 제목 | 작성자 | 조회 | 등록일 |
|---|