Stockscreener 앱 받기
118.26
1.69%
1.96
시간 외 거래:
118.28
0.02
+0.02%
WisdomTree Bitcoin Fund 주식 (BTCW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $120.0 | $117.0 | $3.02 | 61,813.0 | +1.69% |
| 2025-09-04 | $117.4 | $115.9 | $1.50 | 37,710.0 | -2.29% |
| 2025-09-03 | $119.3 | $118.0 | $1.36 | 16,550.0 | +1.35% |
| 2025-09-02 | $118.4 | $116.0 | $2.39 | 57,790.0 | +2.45% |
| 2025-08-29 | $117.0 | $114.5 | $2.48 | 26,228.0 | -3.40% |
| 2025-08-28 | $120.0 | $118.6 | $1.40 | 18,304.0 | -0.15% |
| 2025-08-27 | $119.4 | $117.8 | $1.66 | 25,613.0 | +0.85% |
| 2025-08-26 | $117.8 | $116.1 | $1.77 | 20,852.0 | +0.41% |
| 2025-08-25 | $119.7 | $117.1 | $2.57 | 35,603.0 | -5.06% |
| 2025-08-22 | $124.5 | $118.6 | $5.88 | 73,531.0 | +4.00% |
| 2025-08-21 | $120.6 | $118.7 | $1.86 | 23,429.0 | -1.86% |
| 2025-08-20 | $121.2 | $119.2 | $2.05 | 36,092.0 | +1.09% |
| 2025-08-19 | $122.3 | $119.4 | $2.93 | 22,007.0 | -2.82% |
| 2025-08-18 | $123.7 | $121.8 | $1.83 | 14,679.0 | -0.54% |
| 2025-08-15 | $125.5 | $124.0 | $1.53 | 7,414.0 | -0.92% |
| 2025-08-14 | $126.5 | $124.4 | $2.07 | 44,514.0 | -3.98% |
| 2025-08-13 | $130.3 | $127.6 | $2.71 | 64,812.0 | +2.71% |
| 2025-08-12 | $127.1 | $125.7 | $1.41 | 23,033.0 | +0.52% |
| 2025-08-11 | $128.0 | $125.8 | $2.19 | 45,745.0 | +2.31% |
| 2025-08-08 | $124.3 | $122.9 | $1.46 | 63,425.0 | -1.01% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $120.0 | $115.9 | $4.08 | 235,676.0 | +3.17% |
| 2025-08 | $130.3 | $114.5 | $15.77 | 846,092.0 | -7.34% |
| 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% |
0.32%
0.49%
자본화:
|
볼륨(24시간):