Bitwise Ethereum ETF (ETHW)

ETHW
🏛️ 미국 →
28.89
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 24.63 24.73 23.87 23.97 0.1M
2024-12-30 24.01 24.52 23.67 24.37 0.1M
2024-12-27 24.26 24.29 23.72 23.94 0.1M
2024-12-26 24.11 24.11 23.75 23.85 0.3M
2024-12-24 24.75 25.23 24.67 25.14 0.1M
2024-12-23 24.05 24.46 23.44 24.38 0.4M
2024-12-20 23.88 25.09 23.75 24.66 0.4M
2024-12-19 26.48 26.54 23.85 24.20 0.5M
2024-12-18 27.75 28.00 26.13 26.40 0.4M
2024-12-17 28.78 28.90 28.11 28.25 0.4M
2024-12-16 28.09 29.52 28.08 29.06 0.3M
2024-12-13 28.20 28.50 27.89 28.12 0.2M
2024-12-12 28.56 28.65 27.67 27.88 0.2M
2024-12-11 26.79 27.61 26.72 27.55 0.2M
2024-12-10 26.73 26.79 25.25 26.19 0.4M
2024-12-09 27.93 28.34 26.75 26.88 0.3M
2024-12-06 28.16 29.41 28.05 29.14 0.4M
2024-12-05 28.18 28.44 27.17 27.45 0.4M
2024-12-04 26.73 27.98 26.70 27.95 0.3M
2024-12-03 25.44 25.94 25.17 25.92 0.1M
2024-12-02 26.07 26.46 25.59 25.98 0.4M
2024-11-29 25.87 26.22 25.70 25.80 0.2M
2024-11-27 25.07 26.10 25.00 26.08 0.7M
2024-11-26 23.82 24.13 23.35 23.84 0.4M
2024-11-25 25.09 25.47 24.07 25.17 0.7M
2024-11-22 23.69 23.89 23.50 23.66 0.3M
2024-11-21 24.09 24.39 23.30 24.10 0.4M
2024-11-20 22.49 22.53 21.74 22.08 0.1M
2024-11-19 22.25 22.59 22.18 22.26 0.3M
2024-11-18 22.27 22.97 22.07 22.69 0.3M
2024-11-15 22.06 22.19 21.62 22.19 0.4M
2024-11-14 22.90 22.95 22.01 22.26 0.3M
2024-11-13 23.28 23.99 22.48 22.74 0.4M
2024-11-12 23.47 23.82 23.13 23.63 0.3M
2024-11-11 22.78 24.23 22.68 24.15 0.9M
2024-11-08 21.23 21.48 20.79 21.15 0.4M
2024-11-07 20.23 20.93 19.97 20.87 0.4M
2024-11-06 18.88 19.42 18.75 19.37 0.3M
2024-11-05 17.63 17.79 17.23 17.41 0.2M
2024-11-04 17.67 17.67 17.25 17.38 0.3M
2024-11-01 18.16 18.50 17.80 18.02 0.2M
2024-10-31 18.83 18.86 17.97 18.00 0.4M
2024-10-30 19.28 19.50 19.05 19.07 0.1M
2024-10-29 18.82 19.24 18.73 18.85 0.2M
2024-10-28 18.15 18.18 17.85 17.97 0.2M
2024-10-25 18.20 18.40 17.60 17.73 0.2M
2024-10-24 18.15 18.22 17.98 18.20 0.2M
2024-10-23 18.48 18.53 17.57 17.98 0.1M
2024-10-22 18.88 18.95 18.71 18.85 0.1M
2024-10-21 19.33 19.33 19.05 19.21 0.1M
2024-10-18 18.81 19.22 18.77 19.05 0.1M
2024-10-17 18.73 18.88 18.49 18.62 0.1M
2024-10-16 18.88 18.98 18.61 18.76 0.1M
2024-10-15 18.69 19.26 18.30 18.62 0.2M
2024-10-14 18.34 19.00 18.29 18.83 0.4M
2024-10-11 17.46 17.74 17.40 17.66 0.2M
2024-10-10 17.16 17.33 16.71 16.96 0.2M
2024-10-09 17.42 17.73 17.30 17.33 0.1M
2024-10-08 17.46 17.59 17.28 17.50 0.1M
2024-10-07 17.77 18.08 17.39 17.53 0.1M
2024-10-04 17.09 17.53 16.88 17.43 0.2M
2024-10-03 16.90 16.98 16.58 16.89 0.2M
2024-10-02 17.37 17.76 17.00 17.02 0.2M
2024-10-01 18.73 18.73 17.39 17.86 0.5M
2024-09-30 18.86 18.90 18.50 18.62 0.1M
2024-09-27 19.14 19.59 18.98 19.39 0.5M
2024-09-26 18.83 19.15 18.74 19.03 0.4M
2024-09-25 18.80 18.86 18.41 18.46 0.2M
2024-09-24 18.90 19.05 18.64 19.03 0.2M
2024-09-23 18.99 19.41 18.89 19.17 0.3M
2024-09-20 18.17 18.45 18.10 18.25 0.1M
2024-09-19 17.55 17.89 17.38 17.66 0.2M
2024-09-18 16.58 16.96 16.41 16.59 1.0M
2024-09-17 16.68 17.16 16.52 16.86 0.7M
2024-09-16 16.54 16.57 16.27 16.32 0.7M
2024-09-13 16.88 17.44 16.84 17.38 0.5M
2024-09-12 16.84 16.95 16.63 16.95 0.1M
2024-09-11 16.83 16.95 16.39 16.80 0.1M
2024-09-10 16.83 17.13 16.70 17.09 0.1M
2024-09-09 16.59 16.88 16.32 16.88 0.2M
2024-09-06 17.17 17.21 15.83 15.95 0.4M
2024-09-05 17.20 17.29 16.87 16.94 0.1M
2024-09-04 17.20 17.86 17.15 17.63 0.2M
2024-09-03 18.00 18.00 17.43 17.55 0.2M
2024-08-30 18.14 18.23 17.46 18.00 0.3M
2024-08-29 18.44 18.63 18.05 18.13 0.2M
2024-08-28 18.11 18.20 17.63 17.99 0.2M
2024-08-27 18.84 18.84 18.39 18.53 0.2M
2024-08-26 19.65 19.65 19.21 19.21 0.2M
2024-08-23 19.08 19.75 18.93 19.75 0.6M
2024-08-22 18.87 18.87 18.60 18.69 0.1M
2024-08-21 18.51 19.03 18.24 19.02 0.2M
2024-08-20 18.95 19.02 18.40 18.66 0.2M
2024-08-19 18.66 18.85 18.41 18.72 0.2M
2024-08-16 18.75 18.87 18.33 18.83 0.5M
2024-08-15 19.08 19.19 18.10 18.30 0.4M
2024-08-14 19.55 19.58 18.92 19.17 0.2M
2024-08-13 18.97 19.58 18.91 19.48 0.4M
2024-08-12 19.29 19.52 18.62 19.08 0.6M
2024-08-09 18.81 19.04 18.35 18.61 0.2M
2024-08-08 17.69 18.70 17.31 18.49 0.4M
2024-08-07 17.72 17.85 16.73 16.87 0.5M
2024-08-06 17.62 18.34 17.41 17.89 0.8M
2024-08-05 15.74 18.05 15.68 17.27 1.6M
2024-08-02 22.60 22.83 21.42 21.61 0.7M
2024-08-01 22.84 22.92 22.10 22.47 0.5M
2024-07-31 23.92 24.04 23.29 23.43 0.9M
2024-07-30 24.05 24.11 23.40 23.49 0.8M
2024-07-29 24.19 24.19 23.38 23.75 1.1M
2024-07-26 23.29 23.59 23.14 23.53 1.1M
2024-07-25 22.68 22.79 22.25 22.42 1.3M
2024-07-24 24.92 24.92 24.11 24.15 2.1M
2024-07-23 25.17 25.20 24.39 24.85 3.8M