조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 37.85 | -1.19 | -3.05% | 37.27 | 38.19 | 36.55 | 1,107,527 |
| 2026-10-12 | 39.04 | -1.20 | -2.98% | 39.76 | 40.00 | 38.83 | 378,873 |
| 2026-10-09 | 40.24 | +0.0100 | +0.02% | 40.82 | 40.88 | 39.65 | 329,600 |
| 2026-10-08 | 40.23 | -2.75 | -6.40% | 42.25 | 42.29 | 39.34 | 807,583 |
| 2026-10-07 | 42.98 | -1.91 | -4.25% | 43.58 | 43.91 | 42.39 | 506,689 |
| 2026-10-06 | 44.89 | +0.5400 | +1.22% | 44.85 | 45.54 | 44.50 | 344,321 |
| 2026-10-05 | 44.35 | -0.9900 | -2.18% | 45.68 | 46.30 | 43.61 | 715,479 |
| 2026-10-02 | 45.34 | +0.9000 | +2.03% | 46.07 | 47.26 | 44.72 | 554,753 |
| 2026-10-01 | 44.44 | -0.4900 | -1.09% | 45.12 | 45.16 | 43.13 | 636,026 |
| 2026-09-30 | 44.93 | -1.20 | -2.60% | 47.07 | 47.15 | 44.89 | 570,662 |
| 2026-09-29 | 46.13 | -0.1300 | -0.28% | 47.02 | 47.69 | 45.93 | 696,544 |
| 2026-09-28 | 46.26 | -1.96 | -4.06% | 47.60 | 48.22 | 46.17 | 461,762 |
| 2026-09-25 | 48.22 | -1.60 | -3.21% | 50.12 | 50.26 | 47.74 | 708,702 |
| 2026-09-24 | 49.82 | +0.0300 | +0.06% | 48.96 | 50.86 | 48.73 | 441,641 |
| 2026-09-23 | 49.79 | -1.96 | -3.79% | 51.35 | 51.75 | 49.71 | 403,522 |
| 2026-09-22 | 51.75 | +0.8100 | +1.59% | 50.47 | 52.69 | 50.36 | 551,630 |
| 2026-09-21 | 50.94 | +1.44 | +2.91% | 50.95 | 51.77 | 50.06 | 666,526 |
| 2026-09-18 | 49.50 | +3.30 | +7.14% | 47.17 | 49.52 | 46.43 | 335,260 |
| 2026-09-17 | 46.20 | +1.64 | +3.68% | 47.01 | 47.50 | 44.69 | 417,998 |
| 2026-09-16 | 44.56 | +1.49 | +3.46% | 43.92 | 45.67 | 43.66 | 439,865 |
CoinShares Bitcoin Mining and Digital Power ETF 게시판 0
글쓰기