Stockscreener 앱 받기
17.34
3.13%
-0.56
시간 외 거래:
17.28
-0.06
-0.35%
Bitwise Ethereum Etf 주식 (ETHW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $17.74 | $17.26 | $0.48 | 368,910.0 | -3.13% |
| 2026-10-13 | $18.05 | $17.82 | $0.24 | 298,414.0 | -0.61% |
| 2026-10-12 | $18.18 | $17.89 | $0.285 | 341,330.0 | +1.81% |
| 2026-10-09 | $17.88 | $17.68 | $0.20 | 223,901.0 | +0.57% |
| 2026-10-08 | $18.11 | $17.20 | $0.915 | 612,904.0 | -4.19% |
| 2026-10-07 | $18.43 | $18.14 | $0.285 | 279,299.0 | -4.62% |
| 2026-10-06 | $19.48 | $19.19 | $0.29 | 264,896.0 | -0.57% |
| 2026-10-05 | $19.53 | $19.16 | $0.37 | 323,971.0 | +1.47% |
| 2026-10-02 | $19.82 | $18.95 | $0.865 | 368,176.0 | -1.19% |
| 2026-10-01 | $19.40 | $19.11 | $0.29 | 367,891.0 | +1.31% |
| 2026-09-30 | $19.54 | $19.06 | $0.48 | 433,112.0 | -0.94% |
| 2026-09-29 | $19.58 | $19.08 | $0.50 | 440,815.0 | +0.63% |
| 2026-09-28 | $19.45 | $18.95 | $0.50 | 426,026.0 | -0.62% |
| 2026-09-25 | $19.39 | $19.08 | $0.305 | 523,200.0 | -0.21% |
| 2026-09-24 | $19.34 | $18.93 | $0.41 | 519,387.0 | +0.73% |
| 2026-09-23 | $19.48 | $18.86 | $0.62 | 543,482.0 | -2.79% |
| 2026-09-22 | $19.77 | $19.43 | $0.34 | 654,350.0 | -0.35% |
| 2026-09-21 | $19.85 | $19.39 | $0.46 | 680,269.0 | +4.77% |
| 2026-09-18 | $18.93 | $17.90 | $1.03 | 1,032,696.0 | +7.71% |
| 2026-09-17 | $17.74 | $17.38 | $0.36 | 355,082.0 | +1.80% |
| 2026-09-16 | $17.36 | $16.93 | $0.43 | 1,051,304.0 | -0.35% |
| 2026-09-15 | $17.72 | $16.85 | $0.87 | 1,611,275.0 | -4.90% |
Bitwise Ethereum Etf 주식 (ETHW) 연도별 가격 이력
이 심층 분석에서는 Bitwise Ethereum Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ETHW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bitwise Ethereum Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bitwise Ethereum Etf 주식 (ETHW) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $19.82 | $17.20 | $2.62 | 3,449,692.0 | -9.02% |
| 2026-09 | $19.85 | $16.85 | $3.00 | 16,607,877.0 | +7.32% |
| 2026-08 | $18.13 | $13.14 | $4.99 | 20,817,329.0 | +33.03% |
| 2026-07 | $14.13 | $11.22 | $2.91 | 19,490,227.0 | +18.35% |
| 2026-06 | $14.35 | $10.93 | $3.42 | 17,474,955.0 | -21.78% |
| 2026-05 | $17.18 | $14.05 | $3.13 | 13,507,081.0 | -10.93% |
| 2026-04 | $17.66 | $14.43 | $3.23 | 21,671,721.0 | +7.93% |
| 2026-03 | $16.88 | $13.78 | $3.10 | 34,927,148.0 | +8.93% |
| 2026-02 | $17.16 | $12.91 | $4.25 | 40,970,278.0 | -28.06% |
| 2026-01 | $24.39 | $18.86 | $5.54 | 30,405,527.0 | -10.01% |
Bitwise Ethereum Etf 주식 (ETHW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $24.71 | $19.48 | $5.23 | 29,089,466.0 | -2.71% |
| 2025-11 | $26.91 | $19.16 | $7.75 | 34,091,493.0 | -21.75% |
| 2025-10 | $34.11 | $26.33 | $7.78 | 42,589,637.0 | -6.74% |
| 2025-09 | $33.51 | $27.38 | $6.13 | 23,316,260.0 | -4.15% |
| 2025-08 | $34.84 | $25.10 | $9.74 | 37,708,826.0 | +16.17% |
| 2025-07 | $27.74 | $17.22 | $10.52 | 19,212,784.0 | +48.28% |
| 2025-06 | $20.64 | $15.69 | $4.95 | 7,825,951.0 | -2.22% |
| 2025-05 | $19.65 | $12.56 | $7.09 | 7,714,461.0 | +44.07% |
| 2025-04 | $13.82 | $10.42 | $3.40 | 8,233,362.0 | -2.29% |
| 2025-03 | $16.98 | $12.89 | $4.09 | 5,931,290.0 | -17.54% |
| 2025-02 | $20.58 | $15.34 | $5.24 | 6,872,351.0 | -33.15% |
| 2025-01 | $26.91 | $20.95 | $5.96 | 5,784,013.0 | -0.71% |
Bitwise Ethereum Etf 주식 (ETHW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $29.52 | $23.44 | $6.08 | 6,018,157.0 | -5.54% |
| 2024-11 | $26.21 | $17.23 | $8.98 | 7,281,918.0 | +43.33% |
| 2024-10 | $19.50 | $16.58 | $2.92 | 4,653,132.0 | -3.33% |
| 2024-09 | $19.59 | $15.83 | $3.76 | 6,195,159.0 | +3.44% |
| 2024-08 | $22.92 | $15.68 | $7.24 | 8,853,944.0 | -23.18% |
| 2024-07 | $24.19 | $22.25 | $1.94 | 5,261,994.0 | +0.00% |
0.71%
0.04%
자본화:
|
볼륨(24시간):