Stockscreener 앱 받기
112.89
2.92%
-3.40
시간 외 거래:
112.89
WisdomTree Bitcoin Fund 주식 (BTCW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $114.3 | $111.8 | $2.52 | 26,969.0 | -2.92% |
| 2025-10-31 | $117.9 | $115.2 | $2.69 | 44,879.0 | +3.19% |
| 2025-10-30 | $114.8 | $112.6 | $2.22 | 50,450.0 | -3.73% |
| 2025-10-29 | $120.3 | $115.8 | $4.45 | 90,550.0 | -2.71% |
| 2025-10-28 | $123.0 | $120.2 | $2.73 | 44,553.0 | -1.24% |
| 2025-10-27 | $122.5 | $121.3 | $1.13 | 13,591.0 | +3.96% |
| 2025-10-24 | $117.9 | $116.3 | $1.63 | 22,566.0 | +0.36% |
| 2025-10-23 | $117.9 | $115.4 | $2.54 | 52,584.0 | +2.29% |
| 2025-10-22 | $115.4 | $113.8 | $1.60 | 99,032.0 | -3.69% |
| 2025-10-21 | $120.8 | $114.7 | $6.15 | 49,458.0 | +0.92% |
| 2025-10-20 | $118.4 | $116.4 | $2.00 | 41,718.0 | +4.16% |
| 2025-10-17 | $113.8 | $110.8 | $3.04 | 322,100.0 | -1.60% |
| 2025-10-16 | $118.0 | $113.8 | $4.18 | 216,095.0 | -2.76% |
| 2025-10-15 | $118.9 | $116.6 | $2.29 | 71,268.0 | -1.21% |
| 2025-10-14 | $120.2 | $116.5 | $3.74 | 55,516.0 | -2.82% |
| 2025-10-13 | $122.8 | $120.6 | $2.16 | 82,454.0 | -0.54% |
| 2025-10-10 | $129.9 | $122.8 | $7.08 | 118,798.0 | -3.66% |
| 2025-10-09 | $130.2 | $126.9 | $3.37 | 39,492.0 | -2.05% |
| 2025-10-08 | $131.6 | $129.3 | $2.21 | 67,459.0 | +1.49% |
| 2025-10-07 | $132.4 | $127.9 | $4.57 | 159,091.0 | -3.08% |
| 2025-10-06 | $133.9 | $131.9 | $2.00 | 80,919.0 | +2.12% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $114.3 | $111.8 | $2.52 | 53,938.0 | -2.92% |
| 2025-10 | $133.9 | $110.8 | $23.14 | 2,076,361.0 | -4.11% |
| 2025-09 | $125.0 | $115.0 | $9.95 | 1,041,903.0 | +5.79% |
| 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% |
0.47%
0.60%
자본화:
|
볼륨(24시간):