Stockscreener 앱 받기
123.42
3.66%
-4.69
시간 외 거래:
120.25
-3.17
-2.57%
WisdomTree Bitcoin Fund 주식 (BTCW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-10-03 | $131.4 | $127.5 | $3.99 | 125,617.0 | +1.53% |
| 2025-10-02 | $128.4 | $125.7 | $2.65 | 166,572.0 | +3.00% |
| 2025-10-01 | $125.4 | $123.5 | $1.91 | 61,599.0 | +2.67% |
| 2025-09-30 | $121.4 | $119.6 | $1.81 | 55,353.0 | +0.03% |
| 2025-09-29 | $121.3 | $118.9 | $2.45 | 234,315.0 | +4.82% |
| 2025-09-26 | $116.7 | $115.3 | $1.40 | 15,855.0 | -0.16% |
| 2025-09-25 | $118.3 | $115.0 | $3.32 | 67,818.0 | -3.59% |
| 2025-09-24 | $120.7 | $119.7 | $1.05 | 26,536.0 | +1.60% |
| 2025-09-23 | $120.0 | $118.3 | $1.75 | 6,588.0 | -0.40% |
| 2025-09-22 | $120.2 | $118.7 | $1.47 | 27,006.0 | -2.64% |
| 2025-09-19 | $123.5 | $121.9 | $1.53 | 38,348.0 | -2.07% |
| 2025-09-18 | $125.0 | $124.2 | $0.74 | 47,324.0 | +1.63% |
| 2025-09-17 | $123.3 | $121.6 | $1.70 | 38,779.0 | -1.04% |
| 2025-09-16 | $123.9 | $121.6 | $2.32 | 37,878.0 | +1.34% |
| 2025-09-15 | $122.3 | $121.2 | $1.18 | 30,651.0 | -1.31% |
| 2025-09-12 | $123.9 | $121.8 | $2.04 | 38,836.0 | +2.01% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $133.9 | $122.8 | $11.14 | 938,345.0 | +1.77% |
| 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% |
1.71%
자본화:
|
볼륨(24시간):