조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 23.85 | +0.1200 | +0.51% | 23.89 | 24.01 | 23.76 | 306,316 |
| 2026-10-12 | 23.73 | +0.1500 | +0.64% | 23.62 | 23.78 | 23.56 | 276,067 |
| 2026-10-09 | 23.58 | +0.1800 | +0.77% | 23.77 | 23.86 | 23.57 | 684,581 |
| 2026-10-08 | 23.40 | -0.4900 | -2.05% | 23.59 | 23.71 | 23.03 | 1,117,442 |
| 2026-10-07 | 23.89 | -0.6500 | -2.65% | 23.86 | 23.95 | 23.71 | 841,492 |
| 2026-10-06 | 24.54 | -0.0400 | -0.16% | 24.64 | 24.85 | 24.49 | 479,028 |
| 2026-10-05 | 24.58 | +0.4100 | +1.70% | 24.66 | 24.86 | 24.37 | 536,449 |
| 2026-10-02 | 24.17 | -0.0850 | -0.35% | 24.83 | 25.00 | 24.05 | 1,114,062 |
| 2026-10-01 | 24.26 | +0.3150 | +1.32% | 23.91 | 24.43 | 23.91 | 749,339 |
| 2026-09-30 | 23.94 | 0.00 | 0.00% | 24.40 | 24.52 | 23.87 | 1,010,373 |
| 2026-09-29 | 23.94 | +0.0600 | +0.25% | 24.15 | 24.19 | 23.75 | 283,395 |
| 2026-09-28 | 23.88 | -0.2000 | -0.83% | 23.95 | 24.15 | 23.68 | 671,218 |
| 2026-09-25 | 24.08 | -0.1200 | -0.50% | 24.11 | 24.17 | 23.83 | 496,151 |
| 2026-09-24 | 24.20 | -0.0200 | -0.08% | 24.02 | 24.34 | 23.90 | 505,980 |
| 2026-09-23 | 24.22 | -0.5100 | -2.06% | 24.53 | 24.62 | 23.95 | 788,833 |
| 2026-09-22 | 24.73 | -0.0600 | -0.24% | 24.57 | 24.86 | 24.50 | 3,929,858 |
| 2026-09-21 | 24.79 | +1.51 | +6.49% | 24.35 | 24.90 | 24.30 | 1,199,541 |
| 2026-09-18 | 23.28 | +1.36 | +6.20% | 22.39 | 23.34 | 22.39 | 794,503 |
| 2026-09-17 | 21.92 | +0.1400 | +0.64% | 21.88 | 22.06 | 21.77 | 136,622 |
| 2026-09-16 | 21.78 | -0.0200 | -0.09% | 21.68 | 21.93 | 21.49 | 342,198 |
Common Units of Beneficial Interest of Morgan Stanley Bitcoin Trust 게시판 0
글쓰기