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 | ₩34,468 | ₩34,790 | ₩31,357 | ₩32,456 | -5.84% | 69.6만 |
| 2026.09.28–2026.10.02 | ₩36,131 | ₩36,200 | ₩33,476 | ₩33,878 | -6.24% | 53.1만 |
| 2026.09.21–2026.09.25 | ₩38,076 | ₩38,357 | ₩35,675 | ₩36,212 | -4.90% | 64.1만 |
| 2026.09.14–2026.09.18 | ₩34,025 | ₩36,641 | ₩32,054 | ₩36,574 | +7.49% | 46.9만 |
| 2026.09.08–2026.09.11 | ₩35,474 | ₩36,373 | ₩33,777 | ₩34,629 | -2.38% | 40.1만 |
| 2026.08.31–2026.09.04 | ₩32,953 | ₩35,943 | ₩31,813 | ₩35,702 | +8.34% | 45.2만 |
| 2026.08.24–2026.08.28 | ₩33,811 | ₩35,689 | ₩32,841 | ₩33,087 | -2.14% | 70.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,978 |
| ₩29,694 |
| ₩33,757 |
| +10.59% |
| 69.6만 |
| 2026.08.10–2026.08.14 | ₩30,659 | ₩31,424 | ₩29,707 | ₩30,445 | -0.70% | 30.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩30,109 | ₩31,920 | ₩29,888 | ₩30,686 | +1.92% | 39만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,933 | ₩32,141 | ₩28,527 | ₩30,565 | -4.28% | 36.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,498 | ₩33,851 | ₩30,498 | ₩31,236 | +2.42% | 64.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩31,477 | ₩32,497 | ₩28,822 | ₩29,667 | -5.75% | 31.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩32,564 | ₩33,824 | ₩30,927 | ₩32,094 | -1.44% | 44.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,227 | ₩34,253 | ₩31,558 | ₩31,906 | -6.78% | 49.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩37,741 | ₩39,106 | ₩32,188 | ₩33,730 | -10.63% | 71.9만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,821 | ₩38,344 | ₩36,466 | ₩37,378 | -1.17% | 31.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,629 | ₩37,095 | ₩32,999 | ₩35,917 | +3.72% | 41.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,392 | ₩39,363 | ₩32,389 | ₩33,596 | -10.15% | 85.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,909 | ₩38,465 | ₩36,480 | ₩38,371 | +3.96% | 53.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,884 | ₩36,601 | ₩32,671 | ₩35,970 | +3.11% | 49.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,037 | ₩38,183 | ₩35,031 | ₩35,393 | -1.79% | 85.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩32,765 | ₩37,888 | ₩32,657 | ₩36,735 | +12.12% | 117.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩32,684 | ₩33,167 | ₩29,975 | ₩32,537 | -0.45% | 60.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩32,403 | ₩34,180 | ₩31,705 | ₩32,899 | +1.53% | 76.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,776 | ₩33,274 | ₩27,762 | ₩32,926 | +18.54% | 163.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩25,791 | ₩28,983 | ₩25,294 | ₩28,513 | +10.56% | 57.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩25,590 | ₩25,823 | ₩23,564 | ₩25,455 | -0.52% | 59.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,574 | ₩28,728 | ₩24,773 | ₩25,066 | -9.10% | 63.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,486 | ₩29,358 | ₩26,770 | ₩27,333 | -4.05% | 62.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,938 | ₩28,433 | ₩25,818 | ₩27,427 | +5.74% | 75.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,777 | ₩28,594 | ₩25,697 | ₩25,965 | +0.73% | 71.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,026 | ₩27,977 | ₩24,771 | ₩26,367 | +5.36% | 65.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,657 | ₩26,488 | ₩24,906 | ₩25,469 | -0.73% | 56.7만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,402 | ₩27,426 | ₩24,637 | ₩26,113 | +2.80% | 97.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩27,548 | ₩28,326 | ₩22,330 | ₩25,737 | -6.57% | 425.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩30,538 | ₩31,987 | ₩28,017 | ₩28,406 | -6.98% | 124.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,887 | ₩31,772 | ₩29,398 | ₩30,954 | +0.22% | 272.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,935 | ₩32,621 | ₩29,935 | ₩32,510 | +8.60% | 77만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,385 | ₩30,847 | ₩29,271 | ₩30,230 | +2.88% | 64.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩27,454 | ₩28,647 | ₩26,662 | ₩28,486 | +3.76% | 60.2만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,264 | ₩29,801 | ₩27,642 | ₩27,789 | -5.04% | 41.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,694 | ₩29,694 | ₩26,287 | ₩28,714 | -3.30% | 88.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩31,464 | ₩32,926 | ₩29,680 | ₩29,841 | -5.16% | 68.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩30,136 | ₩31,814 | ₩29,305 | ₩30,887 | +2.49% | 99만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,783 | ₩31,853 | ₩26,783 | ₩31,491 | +17.58% | 86.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,446 | ₩29,893 | ₩25,080 | ₩26,287 | -7.59% | 156.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,775 | ₩37,110 | ₩27,762 | ₩28,741 | -21.85% | 116만 |
|---|
| 2025.11.03–2025.11.07 | ₩39,645 | ₩40,369 | ₩33,140 | ₩35,246 | -11.10% | 99.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,752 | ₩40,690 | ₩36,823 | ₩37,834 | -4.82% | 95.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩39,068 | ₩40,114 | ₩33,612 | ₩38,518 | -1.41% | 185.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,015 | ₩42,180 | ₩36,158 | ₩37,593 | -3.64% | 137.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩40,825 | ₩42,032 | ₩37,258 | ₩37,727 | -7.59% | 35.5만 |
|---|