시장 데이터를 불러오는 중
전체 종목
Bitwise Crypto Industry Innovators ETF 과거 주가
Bitwise Crypto Industry Innovators ETF · BITQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Bitwise Crypto Industry Innovators ETF · BITQ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩34,473 | ₩34,795 | ₩31,361 | ₩32,461 | -5.84% | 69.6만 |
| 2026.09.28–2026.10.02 | ₩36,137 | ₩36,205 | ₩33,481 | ₩33,883 | -6.24% | 53.1만 |
| 2026.09.21–2026.09.25 | ₩38,082 | ₩38,363 | ₩35,681 | ₩36,217 | -4.90% | 64.1만 |
| 2026.09.14–2026.09.18 | ₩34,031 | ₩36,647 | ₩32,059 | ₩36,579 | +7.49% | 46.9만 |
| 2026.09.08–2026.09.11 | ₩35,480 | ₩36,378 | ₩33,783 | ₩34,634 | -2.38% | 40.1만 |
| 2026.08.31–2026.09.04 | ₩32,958 | ₩35,949 | ₩31,818 | ₩35,708 | +8.34% | 45.2만 |
| 2026.08.24–2026.08.28 | ₩33,816 | ₩35,694 | ₩32,846 | ₩33,092 | -2.14% | 70.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,983 |
| ₩29,698 |
| ₩33,763 |
| +10.59% |
| 69.6만 |
| 2026.08.10–2026.08.14 | ₩30,664 | ₩31,429 | ₩29,712 | ₩30,449 | -0.70% | 30.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,114 | ₩31,925 | ₩29,893 | ₩30,691 | +1.92% | 39만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,938 | ₩32,146 | ₩28,531 | ₩30,570 | -4.28% | 36.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,503 | ₩33,856 | ₩30,503 | ₩31,241 | +2.42% | 64.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,482 | ₩32,502 | ₩28,826 | ₩29,671 | -5.75% | 31.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,569 | ₩33,830 | ₩30,932 | ₩32,099 | -1.44% | 44.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,232 | ₩34,259 | ₩31,563 | ₩31,911 | -6.78% | 49.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,746 | ₩39,112 | ₩32,193 | ₩33,736 | -10.63% | 71.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,827 | ₩38,350 | ₩36,472 | ₩37,384 | -1.17% | 31.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,634 | ₩37,101 | ₩33,005 | ₩35,922 | +3.72% | 41.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,398 | ₩39,370 | ₩32,394 | ₩33,602 | -10.15% | 85.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,915 | ₩38,471 | ₩36,486 | ₩38,377 | +3.96% | 53.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,889 | ₩36,606 | ₩32,676 | ₩35,976 | +3.11% | 49.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,043 | ₩38,189 | ₩35,037 | ₩35,399 | -1.79% | 85.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,770 | ₩37,894 | ₩32,663 | ₩36,740 | +12.12% | 117.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,689 | ₩33,172 | ₩29,980 | ₩32,542 | -0.45% | 60.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,408 | ₩34,185 | ₩31,710 | ₩32,904 | +1.53% | 76.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,780 | ₩33,280 | ₩27,767 | ₩32,931 | +18.54% | 163.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,795 | ₩28,987 | ₩25,298 | ₩28,518 | +10.56% | 57.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,594 | ₩25,827 | ₩23,568 | ₩25,459 | -0.52% | 59.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,579 | ₩28,732 | ₩24,777 | ₩25,070 | -9.10% | 63.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,491 | ₩29,363 | ₩26,774 | ₩27,337 | -4.05% | 62.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,942 | ₩28,437 | ₩25,822 | ₩27,431 | +5.74% | 75.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,781 | ₩28,598 | ₩25,701 | ₩25,969 | +0.73% | 71.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,030 | ₩27,981 | ₩24,775 | ₩26,372 | +5.36% | 65.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,661 | ₩26,492 | ₩24,909 | ₩25,473 | -0.73% | 56.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,406 | ₩27,430 | ₩24,641 | ₩26,117 | +2.80% | 97.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,552 | ₩28,330 | ₩22,334 | ₩25,741 | -6.57% | 425.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,543 | ₩31,992 | ₩28,021 | ₩28,410 | -6.98% | 124.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,892 | ₩31,777 | ₩29,403 | ₩30,959 | +0.22% | 272.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,940 | ₩32,626 | ₩29,940 | ₩32,515 | +8.60% | 77만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,390 | ₩30,852 | ₩29,276 | ₩30,235 | +2.88% | 64.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,458 | ₩28,652 | ₩26,667 | ₩28,491 | +3.76% | 60.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,269 | ₩29,805 | ₩27,646 | ₩27,793 | -5.04% | 41.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,698 | ₩29,698 | ₩26,291 | ₩28,719 | -3.30% | 88.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,469 | ₩32,931 | ₩29,685 | ₩29,846 | -5.16% | 68.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,141 | ₩31,819 | ₩29,309 | ₩30,892 | +2.49% | 99만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,787 | ₩31,858 | ₩26,787 | ₩31,496 | +17.58% | 86.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,451 | ₩29,898 | ₩25,084 | ₩26,291 | -7.59% | 156.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,781 | ₩37,116 | ₩27,767 | ₩28,746 | -21.85% | 116만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,651 | ₩40,376 | ₩33,145 | ₩35,251 | -11.10% | 99.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,759 | ₩40,696 | ₩36,829 | ₩37,840 | -4.82% | 95.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,074 | ₩40,121 | ₩33,618 | ₩38,524 | -1.41% | 185.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,021 | ₩42,186 | ₩36,164 | ₩37,599 | -3.64% | 137.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,832 | ₩42,039 | ₩37,264 | ₩37,733 | -7.59% | 35.5만 |
|---|