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 | ₩34,439 | ₩34,760 | ₩31,330 | ₩32,428 | -5.84% | 69.6만 |
| 2026.09.28–2026.10.02 | ₩36,100 | ₩36,168 | ₩33,447 | ₩33,849 | -6.24% | 53.1만 |
| 2026.09.21–2026.09.25 | ₩38,043 | ₩38,325 | ₩35,645 | ₩36,181 | -4.90% | 64.1만 |
| 2026.09.14–2026.09.18 | ₩33,996 | ₩36,609 | ₩32,026 | ₩36,542 | +7.49% | 46.9만 |
| 2026.09.08–2026.09.11 | ₩35,444 | ₩36,341 | ₩33,748 | ₩34,599 | -2.38% | 40.1만 |
| 2026.08.31–2026.09.04 | ₩32,924 | ₩35,913 | ₩31,785 | ₩35,671 | +8.34% | 45.2만 |
| 2026.08.24–2026.08.28 | ₩33,782 | ₩35,658 | ₩32,813 | ₩33,058 | -2.14% | 70.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,948 |
| ₩29,668 |
| ₩33,728 |
| +10.59% |
| 69.6만 |
| 2026.08.10–2026.08.14 | ₩30,633 | ₩31,397 | ₩29,681 | ₩30,418 | -0.70% | 30.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,083 | ₩31,892 | ₩29,862 | ₩30,660 | +1.92% | 39만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,906 | ₩32,114 | ₩28,502 | ₩30,539 | -4.28% | 36.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,472 | ₩33,822 | ₩30,472 | ₩31,209 | +2.42% | 64.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,450 | ₩32,469 | ₩28,797 | ₩29,641 | -5.75% | 31.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,536 | ₩33,795 | ₩30,901 | ₩32,067 | -1.44% | 44.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,197 | ₩34,224 | ₩31,531 | ₩31,879 | -6.78% | 49.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,708 | ₩39,072 | ₩32,160 | ₩33,702 | -10.63% | 71.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,789 | ₩38,311 | ₩36,435 | ₩37,346 | -1.17% | 31.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,599 | ₩37,064 | ₩32,971 | ₩35,886 | +3.72% | 41.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,360 | ₩39,330 | ₩32,361 | ₩33,567 | -10.15% | 85.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,877 | ₩38,432 | ₩36,449 | ₩38,338 | +3.96% | 53.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,854 | ₩36,569 | ₩32,643 | ₩35,939 | +3.11% | 49.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,006 | ₩38,150 | ₩35,001 | ₩35,363 | -1.79% | 85.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,737 | ₩37,856 | ₩32,629 | ₩36,703 | +12.12% | 117.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,656 | ₩33,139 | ₩29,949 | ₩32,509 | -0.45% | 60.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,375 | ₩34,150 | ₩31,678 | ₩32,871 | +1.53% | 76.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,752 | ₩33,246 | ₩27,738 | ₩32,897 | +18.54% | 163.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,769 | ₩28,958 | ₩25,273 | ₩28,489 | +10.56% | 57.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,568 | ₩25,801 | ₩23,544 | ₩25,434 | -0.52% | 59.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,551 | ₩28,703 | ₩24,752 | ₩25,045 | -9.10% | 63.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,462 | ₩29,333 | ₩26,747 | ₩27,310 | -4.05% | 62.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,916 | ₩28,408 | ₩25,795 | ₩27,403 | +5.74% | 75.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,755 | ₩28,569 | ₩25,675 | ₩25,943 | +0.73% | 71.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,005 | ₩27,953 | ₩24,750 | ₩26,345 | +5.36% | 65.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,635 | ₩26,465 | ₩24,884 | ₩25,447 | -0.73% | 56.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,380 | ₩27,402 | ₩24,616 | ₩26,090 | +2.80% | 97.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,524 | ₩28,301 | ₩22,311 | ₩25,715 | -6.57% | 425.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,512 | ₩31,959 | ₩27,993 | ₩28,382 | -6.98% | 124.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,861 | ₩31,745 | ₩29,373 | ₩30,928 | +0.22% | 272.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,909 | ₩32,593 | ₩29,909 | ₩32,482 | +8.60% | 77만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,360 | ₩30,820 | ₩29,246 | ₩30,204 | +2.88% | 64.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,430 | ₩28,623 | ₩26,640 | ₩28,462 | +3.76% | 60.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,239 | ₩29,775 | ₩27,618 | ₩27,765 | -5.04% | 41.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,668 | ₩29,668 | ₩26,264 | ₩28,690 | -3.30% | 88.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,437 | ₩32,897 | ₩29,655 | ₩29,815 | -5.16% | 68.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,110 | ₩31,787 | ₩29,279 | ₩30,861 | +2.49% | 99만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,760 | ₩31,825 | ₩26,760 | ₩31,464 | +17.58% | 86.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,422 | ₩29,868 | ₩25,058 | ₩26,264 | -7.59% | 156.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,743 | ₩37,078 | ₩27,738 | ₩28,717 | -21.85% | 116만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,611 | ₩40,335 | ₩33,112 | ₩35,216 | -11.10% | 99.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,718 | ₩40,655 | ₩36,792 | ₩37,802 | -4.82% | 95.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,035 | ₩40,080 | ₩33,584 | ₩38,485 | -1.41% | 185.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩38,981 | ₩42,144 | ₩36,127 | ₩37,561 | -3.64% | 137.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,790 | ₩41,996 | ₩37,226 | ₩37,695 | -7.59% | 35.5만 |
|---|