Stockscreener 앱 받기
85.19
0.95%
0.80
WisdomTree Bitcoin Fund 주식 (BTCW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $85.24 | $84.90 | $0.34 | 82,007.0 | +0.95% |
| 2026-10-26 | $84.88 | $84.12 | $0.76 | 34,288.0 | -1.54% |
| 2026-10-23 | $86.53 | $85.71 | $0.82 | 14,688.0 | -0.23% |
| 2026-10-22 | $86.18 | $85.69 | $0.49 | 3,105.0 | -3.73% |
| 2026-10-21 | $89.53 | $88.24 | $1.29 | 6,049.0 | +2.42% |
| 2026-10-20 | $87.13 | $85.86 | $1.27 | 2,174.0 | +0.81% |
| 2026-10-19 | $86.48 | $86.35 | $0.13 | 1,464.0 | +0.36% |
| 2026-10-16 | $87.00 | $85.54 | $1.46 | 35,279.0 | -0.87% |
| 2026-10-15 | $87.13 | $84.99 | $2.14 | 5,012.0 | +0.63% |
| 2026-10-14 | $86.45 | $86.08 | $0.37 | 1,767.0 | -1.71% |
| 2026-10-13 | $87.84 | $87.69 | $0.1487 | 3,035.0 | +0.45% |
| 2026-10-12 | $87.45 | $86.86 | $0.59 | 2,554.0 | +0.64% |
| 2026-10-09 | $87.25 | $86.89 | $0.36 | 7,320.0 | +0.73% |
| 2026-10-08 | $87.28 | $86.24 | $1.04 | 21,272.0 | -2.04% |
| 2026-10-07 | $88.06 | $87.90 | $0.16 | 6,034.0 | -2.69% |
| 2026-10-06 | $91.19 | $90.28 | $0.91 | 8,749.0 | -0.03% |
| 2026-10-05 | $90.89 | $89.99 | $0.90 | 19,232.0 | +1.71% |
| 2026-10-02 | $91.51 | $88.88 | $2.63 | 2,185.0 | -0.50% |
| 2026-10-01 | $89.73 | $88.17 | $1.56 | 2,695.0 | +1.33% |
| 2026-09-30 | $89.95 | $88.27 | $1.68 | 4,461.0 | -0.05% |
| 2026-09-29 | $88.97 | $88.11 | $0.86 | 1,611.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $91.51 | $84.12 | $7.39 | 258,909.0 | -3.50% |
| 2026-09 | $91.48 | $79.78 | $11.70 | 333,120.0 | +5.88% |
| 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% |
0.59%
0.18%
자본화:
|
볼륨(24시간):