조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 45.16 | +0.2500 | +0.56% | 45.20 | 45.45 | 44.97 | 487,765 |
| 2026-10-12 | 44.91 | +0.2800 | +0.63% | 44.73 | 45.05 | 44.59 | 544,317 |
| 2026-10-09 | 44.63 | +0.3200 | +0.72% | 44.99 | 45.18 | 44.61 | 500,935 |
| 2026-10-08 | 44.31 | -0.9500 | -2.10% | 44.65 | 44.88 | 43.58 | 1,050,707 |
| 2026-10-07 | 45.26 | -1.21 | -2.60% | 45.17 | 45.38 | 44.88 | 887,162 |
| 2026-10-06 | 46.47 | -0.0600 | -0.13% | 46.67 | 47.04 | 46.34 | 657,082 |
| 2026-10-05 | 46.53 | +0.7800 | +1.70% | 46.73 | 47.06 | 46.10 | 624,017 |
| 2026-10-02 | 45.75 | -0.2000 | -0.44% | 47.00 | 47.31 | 45.53 | 1,150,153 |
| 2026-10-01 | 45.95 | +0.5900 | +1.30% | 45.29 | 46.26 | 45.28 | 830,876 |
| 2026-09-30 | 45.36 | +0.0200 | +0.04% | 46.21 | 46.43 | 45.22 | 949,626 |
| 2026-09-29 | 45.34 | +0.1200 | +0.27% | 45.78 | 45.81 | 44.96 | 571,966 |
| 2026-09-28 | 45.22 | -0.3500 | -0.77% | 45.33 | 45.76 | 44.79 | 675,572 |
| 2026-09-25 | 45.57 | -0.2200 | -0.48% | 45.63 | 45.76 | 45.11 | 900,289 |
| 2026-09-24 | 45.79 | -0.1000 | -0.22% | 45.45 | 46.09 | 45.24 | 817,673 |
| 2026-09-23 | 45.89 | -0.9100 | -1.94% | 46.41 | 46.65 | 45.34 | 949,194 |
| 2026-09-22 | 46.80 | -0.1600 | -0.34% | 46.50 | 47.07 | 46.38 | 685,365 |
| 2026-09-21 | 46.96 | +2.86 | +6.49% | 46.06 | 47.16 | 46.02 | 1,245,709 |
| 2026-09-18 | 44.10 | +2.57 | +6.19% | 42.37 | 44.20 | 42.37 | 1,582,570 |
| 2026-09-17 | 41.53 | +0.2900 | +0.70% | 41.45 | 41.79 | 41.19 | 671,818 |
| 2026-09-16 | 41.24 | -0.0800 | -0.19% | 41.06 | 41.51 | 40.69 | 1,114,908 |
Bitwise Bitcoin ETF 게시판 0
글쓰기