Stockscreener 앱 받기
123.35
1.01%
-1.26
WisdomTree Bitcoin Fund 주식 (BTCW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $124.3 | $122.9 | $1.46 | 63,425.0 | -1.01% |
| 2025-08-07 | $124.7 | $122.6 | $2.10 | 47,759.0 | +1.99% |
| 2025-08-06 | $122.6 | $120.6 | $2.05 | 31,619.0 | +1.45% |
| 2025-08-05 | $121.1 | $119.3 | $1.79 | 43,782.0 | -1.01% |
| 2025-08-04 | $122.6 | $120.8 | $1.78 | 39,138.0 | +1.60% |
| 2025-08-01 | $122.6 | $119.7 | $2.88 | 138,513.0 | -3.21% |
| 2025-07-31 | $126.0 | $123.6 | $2.35 | 40,807.0 | -0.07% |
| 2025-07-30 | $126.0 | $122.6 | $3.35 | 67,973.0 | -0.55% |
| 2025-07-29 | $126.0 | $123.8 | $2.15 | 91,533.0 | -0.61% |
| 2025-07-28 | $126.2 | $124.5 | $1.73 | 22,316.0 | +1.13% |
| 2025-07-25 | $124.2 | $122.1 | $2.09 | 70,031.0 | -1.91% |
| 2025-07-24 | $126.7 | $125.0 | $1.73 | 31,209.0 | +0.64% |
| 2025-07-23 | $125.6 | $125.3 | $0.3699 | 4,300.0 | -0.87% |
| 2025-07-22 | $127.5 | $124.6 | $2.83 | 29,548.0 | +2.20% |
| 2025-07-21 | $126.4 | $123.6 | $2.76 | 28,301.0 | -0.46% |
| 2025-07-18 | $126.5 | $124.2 | $2.23 | 36,293.0 | -1.44% |
| 2025-07-17 | $127.2 | $125.1 | $2.08 | 27,344.0 | -0.25% |
| 2025-07-16 | $127.0 | $125.4 | $1.68 | 55,070.0 | +2.50% |
| 2025-07-15 | $125.7 | $122.8 | $2.89 | 58,849.0 | -2.95% |
| 2025-07-14 | $129.4 | $126.5 | $2.93 | 74,081.0 | +1.52% |
WisdomTree Bitcoin Fund 주식 (BTCW) 연도별 가격 이력
이 심층 분석에서는 WisdomTree Bitcoin Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BTCW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 WisdomTree Bitcoin Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
WisdomTree Bitcoin Fund 주식 (BTCW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $124.7 | $119.3 | $5.40 | 427,661.0 | -0.29% |
| 2025-07 | $129.4 | $111.6 | $17.83 | 1,341,805.0 | +8.31% |
| 2025-06 | $117.0 | $105.7 | $11.28 | 1,291,390.0 | +3.07% |
| 2025-05 | $118.7 | $98.94 | $19.77 | 1,583,273.0 | +11.11% |
| 2025-04 | $101.6 | $80.15 | $21.49 | 3,069,454.0 | +14.30% |
| 2025-03 | $98.88 | $81.95 | $16.93 | 3,793,667.0 | -2.30% |
| 2025-02 | $108.5 | $85.85 | $22.61 | 5,699,914.0 | -17.10% |
| 2025-01 | $113.8 | $95.00 | $18.80 | 1,763,264.0 | +9.21% |
WisdomTree Bitcoin Fund 주식 (BTCW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $115.0 | $96.70 | $18.32 | 1,979,725.0 | -3.39% |
| 2024-11 | $105.9 | $71.20 | $34.70 | 1,901,712.0 | +39.00% |
| 2024-10 | $78.06 | $62.50 | $15.56 | 1,536,815.0 | +10.20% |
| 2024-09 | $70.67 | $56.51 | $14.16 | 1,270,404.0 | +8.05% |
| 2024-08 | $69.52 | $52.61 | $16.91 | 4,560,226.0 | -10.08% |
| 2024-07 | $74.05 | $58.50 | $15.55 | 2,308,243.0 | +8.75% |
| 2024-06 | $76.33 | $62.72 | $13.61 | 1,963,000.0 | -11.24% |
| 2024-05 | $75.79 | $60.08 | $15.71 | 2,213,988.0 | +14.48% |
| 2024-04 | $76.75 | $62.58 | $14.17 | 5,500,435.0 | -16.92% |
| 2024-03 | $78.16 | $63.41 | $14.74 | 11,185,416.0 | +14.31% |
| 2024-02 | $68.36 | $44.93 | $23.43 | 9,390,829.0 | +45.98% |
| 2024-01 | $53.22 | $41.08 | $12.14 | 2,130,787.0 | +0.00% |
0.63%
0.02%
자본화:
|
볼륨(24시간):