Stockscreener 앱 받기
13.31
0.75%
-0.10
Bitwise Ethereum Etf 주식 (ETHW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $13.35 | $13.20 | $0.15 | 1,253,035.0 | -0.75% |
| 2026-07-23 | $13.64 | $13.37 | $0.2712 | 900,949.0 | -2.61% |
| 2026-07-22 | $13.98 | $13.73 | $0.25 | 1,131,317.0 | +0.07% |
| 2026-07-21 | $13.89 | $13.70 | $0.195 | 612,054.0 | +1.33% |
| 2026-07-20 | $13.71 | $13.25 | $0.46 | 946,988.0 | +2.96% |
| 2026-07-17 | $13.27 | $12.89 | $0.38 | 631,227.0 | -1.64% |
| 2026-07-16 | $13.54 | $13.32 | $0.21 | 459,724.0 | -2.54% |
| 2026-07-15 | $13.88 | $13.62 | $0.27 | 501,926.0 | +2.46% |
| 2026-07-14 | $13.50 | $13.29 | $0.205 | 972,255.0 | +5.83% |
| 2026-07-13 | $12.76 | $12.52 | $0.2401 | 605,024.0 | -1.01% |
| 2026-07-10 | $12.95 | $12.70 | $0.255 | 673,579.0 | +2.48% |
| 2026-07-09 | $12.56 | $12.39 | $0.175 | 436,489.0 | +0.56% |
| 2026-07-08 | $12.48 | $12.24 | $0.24 | 1,112,985.0 | -2.81% |
| 2026-07-07 | $12.96 | $12.59 | $0.365 | 751,527.0 | -0.23% |
| 2026-07-06 | $12.90 | $12.36 | $0.5423 | 1,316,737.0 | +5.42% |
| 2026-07-02 | $12.32 | $12.00 | $0.32 | 726,334.0 | +5.19% |
| 2026-07-01 | $11.65 | $11.22 | $0.43 | 841,270.0 | +2.57% |
| 2026-06-30 | $11.30 | $11.08 | $0.22 | 547,918.0 | -2.84% |
| 2026-06-29 | $11.69 | $11.13 | $0.56 | 985,843.0 | +3.20% |
| 2026-06-26 | $11.38 | $10.93 | $0.45 | 545,800.0 | +0.99% |
| 2026-06-25 | $11.69 | $10.95 | $0.74 | 1,283,090.0 | -1.59% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $13.98 | $11.22 | $2.76 | 15,126,455.0 | +18.00% |
| 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% |
0.36%
0.42%
자본화:
|
볼륨(24시간):