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 | ₩34,463 | ₩34,785 | ₩31,352 | ₩32,452 | -5.84% | 69.6만 |
| 2026.09.28–2026.10.02 | ₩36,126 | ₩36,194 | ₩33,471 | ₩33,873 | -6.24% | 53.1만 |
| 2026.09.21–2026.09.25 | ₩38,070 | ₩38,352 | ₩35,670 | ₩36,206 | -4.90% | 64.1만 |
| 2026.09.14–2026.09.18 | ₩34,021 | ₩36,636 | ₩32,049 | ₩36,569 | +7.49% | 46.9만 |
| 2026.09.08–2026.09.11 | ₩35,469 | ₩36,367 | ₩33,773 | ₩34,624 | -2.38% | 40.1만 |
| 2026.08.31–2026.09.04 | ₩32,948 | ₩35,938 | ₩31,808 | ₩35,697 | +8.34% | 45.2만 |
| 2026.08.24–2026.08.28 | ₩33,806 | ₩35,683 | ₩32,837 | ₩33,082 | -2.14% | 70.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,973 |
| ₩29,689 |
| ₩33,752 |
| +10.59% |
| 69.6만 |
| 2026.08.10–2026.08.14 | ₩30,655 | ₩31,419 | ₩29,703 | ₩30,440 | -0.70% | 30.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,105 | ₩31,915 | ₩29,884 | ₩30,682 | +1.92% | 39만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,929 | ₩32,137 | ₩28,523 | ₩30,561 | -4.28% | 36.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,494 | ₩33,846 | ₩30,494 | ₩31,231 | +2.42% | 64.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,473 | ₩32,492 | ₩28,818 | ₩29,662 | -5.75% | 31.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,559 | ₩33,820 | ₩30,923 | ₩32,090 | -1.44% | 44.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,222 | ₩34,249 | ₩31,553 | ₩31,902 | -6.78% | 49.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,735 | ₩39,100 | ₩32,184 | ₩33,726 | -10.63% | 71.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,816 | ₩38,339 | ₩36,461 | ₩37,373 | -1.17% | 31.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,624 | ₩37,090 | ₩32,995 | ₩35,911 | +3.72% | 41.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,387 | ₩39,358 | ₩32,385 | ₩33,592 | -10.15% | 85.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,904 | ₩38,459 | ₩36,475 | ₩38,365 | +3.96% | 53.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,879 | ₩36,595 | ₩32,666 | ₩35,965 | +3.11% | 49.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,032 | ₩38,178 | ₩35,026 | ₩35,388 | -1.79% | 85.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,760 | ₩37,883 | ₩32,653 | ₩36,729 | +12.12% | 117.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,680 | ₩33,162 | ₩29,971 | ₩32,532 | -0.45% | 60.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,398 | ₩34,175 | ₩31,701 | ₩32,894 | +1.53% | 76.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,772 | ₩33,270 | ₩27,758 | ₩32,921 | +18.54% | 163.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,787 | ₩28,979 | ₩25,291 | ₩28,509 | +10.56% | 57.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,586 | ₩25,819 | ₩23,561 | ₩25,452 | -0.52% | 59.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,571 | ₩28,724 | ₩24,769 | ₩25,063 | -9.10% | 63.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,482 | ₩29,354 | ₩26,766 | ₩27,329 | -4.05% | 62.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,935 | ₩28,429 | ₩25,814 | ₩27,423 | +5.74% | 75.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,774 | ₩28,590 | ₩25,693 | ₩25,961 | +0.73% | 71.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,023 | ₩27,973 | ₩24,768 | ₩26,364 | +5.36% | 65.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,653 | ₩26,484 | ₩24,902 | ₩25,465 | -0.73% | 56.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,398 | ₩27,422 | ₩24,634 | ₩26,109 | +2.80% | 97.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,544 | ₩28,321 | ₩22,327 | ₩25,733 | -6.57% | 425.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,534 | ₩31,982 | ₩28,013 | ₩28,402 | -6.98% | 124.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,883 | ₩31,768 | ₩29,394 | ₩30,950 | +0.22% | 272.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,931 | ₩32,617 | ₩29,931 | ₩32,505 | +8.60% | 77만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,381 | ₩30,843 | ₩29,267 | ₩30,226 | +2.88% | 64.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,450 | ₩28,643 | ₩26,659 | ₩28,482 | +3.76% | 60.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,260 | ₩29,797 | ₩27,638 | ₩27,785 | -5.04% | 41.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,689 | ₩29,689 | ₩26,283 | ₩28,710 | -3.30% | 88.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,459 | ₩32,921 | ₩29,676 | ₩29,837 | -5.16% | 68.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,132 | ₩31,809 | ₩29,300 | ₩30,883 | +2.49% | 99만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,779 | ₩31,848 | ₩26,779 | ₩31,486 | +17.58% | 86.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,442 | ₩29,889 | ₩25,076 | ₩26,283 | -7.59% | 156.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,770 | ₩37,105 | ₩27,758 | ₩28,737 | -21.85% | 116만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,639 | ₩40,363 | ₩33,136 | ₩35,241 | -11.10% | 99.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,747 | ₩40,684 | ₩36,818 | ₩37,829 | -4.82% | 95.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,063 | ₩40,109 | ₩33,608 | ₩38,513 | -1.41% | 185.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,009 | ₩42,174 | ₩36,153 | ₩37,588 | -3.64% | 137.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,819 | ₩42,026 | ₩37,252 | ₩37,722 | -7.59% | 35.5만 |
|---|