Stockscreener 앱 받기
51.03
2.97%
1.47
시간 외 거래:
51.37
0.34
+0.67%
Ishares Bitcoin Trust Beneficial Interest 주식 (IBIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $51.33 | $49.17 | $2.16 | 65,730,972.0 | +2.97% |
| 2025-11-25 | $50.00 | $48.84 | $1.16 | 64,478,961.0 | -2.00% |
| 2025-11-24 | $50.66 | $48.33 | $2.33 | 82,056,852.0 | +5.42% |
| 2025-11-21 | $48.57 | $46.68 | $1.89 | 166,801,569.0 | -2.02% |
| 2025-11-20 | $51.97 | $48.74 | $3.23 | 120,646,091.0 | -3.49% |
| 2025-11-19 | $52.44 | $50.20 | $2.23 | 92,750,762.0 | -3.67% |
| 2025-11-18 | $53.24 | $51.60 | $1.64 | 74,789,575.0 | +1.07% |
| 2025-11-17 | $54.45 | $51.70 | $2.74 | 90,855,761.0 | -2.57% |
| 2025-11-14 | $55.28 | $53.38 | $1.90 | 93,060,931.0 | -3.80% |
| 2025-11-13 | $58.70 | $55.48 | $3.22 | 76,762,378.0 | -3.47% |
| 2025-11-12 | $59.56 | $57.17 | $2.39 | 41,129,896.0 | -1.30% |
| 2025-11-11 | $59.41 | $58.25 | $1.16 | 33,501,472.0 | -3.06% |
| 2025-11-10 | $60.36 | $59.40 | $0.96 | 50,644,303.0 | +2.22% |
| 2025-11-07 | $58.96 | $56.39 | $2.57 | 63,206,669.0 | +2.83% |
| 2025-11-06 | $58.41 | $56.90 | $1.51 | 54,304,346.0 | -2.82% |
| 2025-11-05 | $59.39 | $57.96 | $1.43 | 51,198,494.0 | +3.04% |
| 2025-11-04 | $59.49 | $56.48 | $3.01 | 103,711,332.0 | -5.53% |
| 2025-11-03 | $61.39 | $59.74 | $1.65 | 51,144,490.0 | -2.84% |
| 2025-10-31 | $63.03 | $61.62 | $1.41 | 47,155,167.0 | +3.15% |
| 2025-10-30 | $61.59 | $60.28 | $1.31 | 56,803,943.0 | -3.75% |
| 2025-10-29 | $64.51 | $62.00 | $2.51 | 76,148,098.0 | -2.70% |
| 2025-10-28 | $65.97 | $64.41 | $1.56 | 47,086,696.0 | -1.21% |
Ishares Bitcoin Trust Beneficial Interest 주식 (IBIT) 연도별 가격 이력
이 심층 분석에서는 Ishares Bitcoin Trust Beneficial Interest 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IBIT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ishares Bitcoin Trust Beneficial Interest 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Bitcoin Trust Beneficial Interest 주식 (IBIT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $61.39 | $46.68 | $14.71 | 1,442,505,826.0 | -18.09% |
| 2025-10 | $71.82 | $59.31 | $12.51 | 1,490,487,671.0 | -4.15% |
| 2025-09 | $67.04 | $61.58 | $5.46 | 857,073,224.0 | +5.79% |
| 2025-08 | $69.89 | $61.31 | $8.58 | 906,570,704.0 | -7.36% |
| 2025-07 | $69.97 | $59.83 | $10.14 | 1,055,983,743.0 | +8.35% |
| 2025-06 | $62.79 | $56.62 | $6.16 | 782,962,243.0 | +2.94% |
| 2025-05 | $63.70 | $53.02 | $10.68 | 979,283,578.0 | +11.12% |
| 2025-04 | $54.58 | $42.98 | $11.60 | 994,192,909.0 | +14.31% |
| 2025-03 | $53.03 | $43.95 | $9.08 | 824,488,752.0 | -2.28% |
| 2025-02 | $58.13 | $46.06 | $12.07 | 809,697,149.0 | -17.00% |
| 2025-01 | $61.08 | $50.69 | $10.39 | 952,588,754.0 | +8.78% |
Ishares Bitcoin Trust Beneficial Interest 주식 (IBIT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $61.75 | $51.77 | $9.98 | 996,122,400.0 | -3.01% |
| 2024-11 | $56.86 | $38.17 | $18.69 | 1,269,133,395.0 | +38.79% |
| 2024-10 | $41.96 | $33.47 | $8.49 | 786,957,381.0 | +10.10% |
| 2024-09 | $37.94 | $30.24 | $7.70 | 481,616,422.0 | +8.27% |
| 2024-08 | $37.32 | $28.23 | $9.09 | 635,117,760.0 | -10.25% |
| 2024-07 | $39.74 | $31.34 | $8.40 | 565,129,037.0 | +8.90% |
| 2024-06 | $41.00 | $33.58 | $7.42 | 468,741,625.0 | -11.44% |
| 2024-05 | $40.67 | $32.20 | $8.47 | 518,839,251.0 | +14.83% |
| 2024-04 | $41.20 | $33.54 | $7.66 | 757,012,833.0 | -17.05% |
| 2024-03 | $44.24 | $34.03 | $10.21 | 1,233,129,456.0 | +14.26% |
| 2024-02 | $36.87 | $24.13 | $12.74 | 505,122,521.0 | +45.76% |
| 2024-01 | $30.00 | $22.02 | $7.98 | 244,199,609.0 | +0.00% |
0.64%
자본화:
|
볼륨(24시간):