Stockscreener 앱 받기
84.40
2.36%
-2.04
시간 외 거래:
84.40
WisdomTree Bitcoin Fund 주식 (BTCW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $84.40 | $83.20 | $1.20 | 10,459.0 | -2.36% |
| 2026-09-03 | $86.50 | $82.93 | $3.57 | 114,572.0 | +5.81% |
| 2026-09-02 | $81.78 | $80.96 | $0.82 | 19,558.0 | +0.05% |
| 2026-09-01 | $82.23 | $80.99 | $1.24 | 2,128.0 | -2.07% |
| 2026-08-31 | $83.66 | $82.16 | $1.50 | 7,037.0 | +1.79% |
| 2026-08-28 | $84.33 | $81.24 | $3.09 | 28,078.0 | -3.02% |
| 2026-08-27 | $85.42 | $83.50 | $1.92 | 11,430.0 | +1.80% |
| 2026-08-26 | $82.97 | $82.42 | $0.55 | 3,056.0 | -0.52% |
| 2026-08-25 | $83.79 | $82.59 | $1.20 | 35,293.0 | +0.20% |
| 2026-08-24 | $84.42 | $82.41 | $2.01 | 18,662.0 | +2.19% |
| 2026-08-21 | $82.14 | $80.63 | $1.51 | 11,602.0 | +5.97% |
| 2026-08-20 | $76.90 | $75.53 | $1.37 | 7,808.0 | +6.23% |
| 2026-08-19 | $73.53 | $68.65 | $4.88 | 9,514.0 | +5.98% |
| 2026-08-18 | $68.69 | $67.73 | $0.96 | 6,207.0 | +0.51% |
| 2026-08-17 | $68.04 | $67.22 | $0.815 | 4,652.0 | +2.18% |
| 2026-08-14 | $66.66 | $66.03 | $0.63 | 2,939.0 | -0.63% |
| 2026-08-13 | $67.36 | $66.42 | $0.94 | 2,958.0 | -0.06% |
| 2026-08-12 | $67.24 | $66.88 | $0.36 | 9,121.0 | -0.19% |
| 2026-08-11 | $67.49 | $66.74 | $0.75 | 13,552.0 | -0.71% |
| 2026-08-10 | $68.49 | $67.34 | $1.15 | 38,139.0 | -1.63% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $86.50 | $80.96 | $5.54 | 157,176.0 | +1.22% |
| 2026-08 | $85.42 | $66.03 | $19.39 | 402,389.0 | +25.52% |
| 2026-07 | $70.69 | $62.00 | $8.69 | 532,133.0 | +7.15% |
| 2026-06 | $75.92 | $61.45 | $14.47 | 420,965.0 | -20.08% |
| 2026-05 | $86.84 | $76.67 | $10.17 | 258,362.0 | -4.04% |
| 2026-04 | $83.75 | $69.70 | $14.05 | 460,868.0 | +12.75% |
| 2026-03 | $79.21 | $69.35 | $9.86 | 867,055.0 | +3.22% |
| 2026-02 | $83.96 | $66.22 | $17.74 | 1,462,114.0 | -21.62% |
| 2026-01 | $103.6 | $87.30 | $16.27 | 818,450.0 | -4.37% |
WisdomTree Bitcoin Fund 주식 (BTCW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $100.3 | $88.97 | $11.29 | 477,602.0 | -3.06% |
| 2025-11 | $114.3 | $87.25 | $27.02 | 893,759.0 | -17.51% |
| 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% |
0.48%
0.13%
자본화:
|
볼륨(24시간):