Stockscreener 앱 받기
22.81
0.97%
0.22
시간 외 거래:
22.81
VanEck Bitcoin Trust 주식 (HODL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $22.82 | $22.54 | $0.28 | 392,322.0 | +0.97% |
| 2026-10-26 | $22.81 | $22.42 | $0.39 | 414,092.0 | -1.61% |
| 2026-10-23 | $23.17 | $22.89 | $0.28 | 363,959.0 | -0.17% |
| 2026-10-22 | $23.17 | $22.85 | $0.32 | 500,313.0 | -3.73% |
| 2026-10-21 | $24.00 | $23.53 | $0.47 | 418,804.0 | +2.40% |
| 2026-10-20 | $23.55 | $22.95 | $0.595 | 376,834.0 | +0.86% |
| 2026-10-19 | $23.31 | $23.09 | $0.22 | 475,715.0 | +0.35% |
| 2026-10-16 | $23.30 | $22.82 | $0.47 | 973,584.0 | -0.90% |
| 2026-10-15 | $23.34 | $22.54 | $0.80 | 642,515.0 | +0.65% |
| 2026-10-14 | $23.46 | $23.02 | $0.445 | 290,752.0 | -1.74% |
| 2026-10-13 | $23.68 | $23.43 | $0.2499 | 245,770.0 | +0.56% |
| 2026-10-12 | $23.47 | $23.25 | $0.225 | 321,761.0 | +0.58% |
| 2026-10-09 | $23.55 | $23.25 | $0.295 | 255,013.0 | +0.63% |
| 2026-10-08 | $23.39 | $22.72 | $0.665 | 867,976.0 | -1.95% |
| 2026-10-07 | $23.64 | $23.39 | $0.25 | 431,042.0 | -2.64% |
| 2026-10-06 | $24.51 | $24.15 | $0.36 | 376,901.0 | -0.16% |
| 2026-10-05 | $24.52 | $24.03 | $0.49 | 385,003.0 | +1.72% |
| 2026-10-02 | $24.66 | $23.73 | $0.925 | 780,997.0 | -0.33% |
| 2026-10-01 | $24.10 | $23.59 | $0.515 | 529,790.0 | +1.27% |
| 2026-09-30 | $24.19 | $23.57 | $0.625 | 552,526.0 | -0.08% |
| 2026-09-29 | $23.88 | $23.43 | $0.445 | 552,128.0 | +0.25% |
VanEck Bitcoin Trust 주식 (HODL) 연도별 가격 이력
이 심층 분석에서는 VanEck Bitcoin Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HODL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 VanEck Bitcoin Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
VanEck Bitcoin Trust 주식 (HODL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $24.66 | $22.42 | $2.23 | 9,043,143.0 | -3.43% |
| 2026-09 | $24.57 | $21.20 | $3.37 | 15,987,151.0 | +5.97% |
| 2026-08 | $22.86 | $17.67 | $5.19 | 32,465,608.0 | +25.30% |
| 2026-07 | $18.93 | $16.55 | $2.38 | 20,655,774.0 | +7.10% |
| 2026-06 | $20.34 | $16.40 | $3.94 | 37,507,418.0 | -19.99% |
| 2026-05 | $23.23 | $20.48 | $2.75 | 18,753,307.0 | -3.89% |
| 2026-04 | $22.48 | $18.59 | $3.89 | 26,970,972.0 | +12.73% |
| 2026-03 | $21.20 | $18.53 | $2.66 | 48,056,791.0 | +3.29% |
| 2026-02 | $22.44 | $17.61 | $4.84 | 64,434,547.0 | -21.73% |
| 2026-01 | $27.70 | $23.13 | $4.57 | 41,961,705.0 | -4.16% |
VanEck Bitcoin Trust 주식 (HODL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.77 | $23.71 | $3.05 | 45,857,892.0 | -3.12% |
| 2025-11 | $30.60 | $23.27 | $7.33 | 45,750,738.0 | -17.34% |
| 2025-10 | $35.76 | $29.58 | $6.18 | 53,746,472.0 | -4.14% |
| 2025-09 | $33.39 | $30.70 | $2.70 | 24,855,803.0 | +5.75% |
| 2025-08 | $34.79 | $30.54 | $4.25 | 16,118,306.0 | -7.35% |
| 2025-07 | $34.55 | $29.80 | $4.74 | 22,783,522.0 | +8.43% |
| 2025-06 | $31.24 | $28.19 | $3.05 | 14,811,930.0 | +2.94% |
| 2025-05 | $31.70 | $26.39 | $5.31 | 14,073,046.0 | +11.15% |
| 2025-04 | $27.14 | $21.41 | $5.73 | 20,611,958.0 | +14.24% |
| 2025-03 | $26.37 | $21.88 | $4.49 | 12,908,481.0 | -2.06% |
| 2025-02 | $28.90 | $22.92 | $5.98 | 24,132,281.0 | -17.09% |
| 2025-01 | $30.35 | $25.24 | $5.11 | 27,693,908.0 | +8.62% |
VanEck Bitcoin Trust 주식 (HODL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.66 | $25.79 | $4.87 | 15,601,652.0 | -2.81% |
| 2024-11 | $28.25 | $18.97 | $9.27 | 25,395,108.0 | +38.68% |
| 2024-10 | $20.85 | $16.64 | $4.20 | 22,182,164.0 | +10.20% |
| 2024-09 | $18.84 | $15.06 | $3.77 | 14,687,336.0 | +8.28% |
| 2024-08 | $18.52 | $14.01 | $4.51 | 19,717,192.0 | -10.18% |
| 2024-07 | $19.72 | $15.56 | $4.16 | 20,799,220.0 | +8.83% |
| 2024-06 | $20.32 | $16.69 | $3.63 | 14,320,052.0 | -11.30% |
| 2024-05 | $20.17 | $15.99 | $4.18 | 11,750,440.0 | +14.50% |
| 2024-04 | $20.43 | $16.68 | $3.75 | 21,751,660.0 | -16.82% |
| 2024-03 | $20.84 | $16.88 | $3.96 | 57,090,768.0 | +14.41% |
| 2024-02 | $18.20 | $11.97 | $6.23 | 46,165,836.0 | +45.78% |
| 2024-01 | $14.11 | $10.94 | $3.16 | 10,545,196.0 | +0.00% |
0.59%
0.18%
자본화:
|
볼륨(24시간):