Stockscreener 앱 받기
79.79
0.49%
0.39
시간 외 거래:
79.79
WisdomTree Bitcoin Fund 주식 (BTCW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $79.79 | $77.52 | $2.27 | 9,992.0 | +0.49% |
| 2026-04-15 | $79.40 | $77.89 | $1.51 | 9,718.0 | +0.98% |
| 2026-04-14 | $79.94 | $78.27 | $1.67 | 17,925.0 | +1.26% |
| 2026-04-13 | $77.72 | $75.25 | $2.47 | 8,422.0 | +0.24% |
| 2026-04-10 | $77.47 | $76.49 | $0.976 | 7,664.0 | +1.42% |
| 2026-04-09 | $76.68 | $74.75 | $1.93 | 10,765.0 | +1.14% |
| 2026-04-08 | $76.81 | $74.98 | $1.83 | 22,875.0 | +3.43% |
| 2026-04-07 | $73.01 | $71.83 | $1.18 | 12,170.0 | -1.09% |
| 2026-04-06 | $74.05 | $73.27 | $0.78 | 92,039.0 | +4.09% |
| 2026-04-02 | $71.26 | $69.70 | $1.56 | 15,009.0 | -1.59% |
| 2026-04-01 | $73.11 | $71.90 | $1.21 | 10,177.0 | +0.50% |
| 2026-03-31 | $71.76 | $70.50 | $1.26 | 45,779.0 | +1.95% |
| 2026-03-30 | $71.79 | $70.20 | $1.59 | 9,508.0 | +0.79% |
| 2026-03-27 | $70.18 | $69.35 | $0.8291 | 10,958.0 | -3.75% |
| 2026-03-26 | $73.82 | $72.23 | $1.58 | 16,032.0 | -3.31% |
| 2026-03-25 | $75.96 | $74.79 | $1.17 | 18,193.0 | +2.32% |
| 2026-03-24 | $74.64 | $73.03 | $1.61 | 12,064.0 | -1.90% |
| 2026-03-23 | $75.72 | $74.46 | $1.26 | 13,202.0 | +0.58% |
| 2026-03-20 | $74.66 | $73.52 | $1.14 | 8,441.0 | -0.09% |
| 2026-03-19 | $74.61 | $72.75 | $1.86 | 21,664.0 | -1.13% |
| 2026-03-18 | $76.76 | $75.11 | $1.65 | 55,018.0 | -4.71% |
| 2026-03-17 | $79.21 | $77.76 | $1.45 | 14,690.0 | +0.77% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $79.94 | $69.70 | $10.24 | 226,748.0 | +11.27% |
| 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% |
0.27%
0.29%
자본화:
|
볼륨(24시간):