Stockscreener 앱 받기
46.34
2.50%
1.225
Ishares Bitcoin Trust Etf 주식 (IBIT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-14 | $46.52 | $45.07 | $1.45 | 29,878,241.0 | +2.75% |
| 2026-05-13 | $45.44 | $44.58 | $0.855 | 32,140,535.0 | -1.48% |
| 2026-05-12 | $45.83 | $45.20 | $0.6257 | 27,137,185.0 | -1.44% |
| 2026-05-11 | $46.56 | $45.55 | $1.01 | 30,905,286.0 | +2.24% |
| 2026-05-08 | $45.58 | $45.03 | $0.55 | 24,313,118.0 | +0.11% |
| 2026-05-07 | $45.88 | $45.02 | $0.86 | 31,523,950.0 | -1.71% |
| 2026-05-06 | $46.51 | $45.96 | $0.5489 | 35,599,009.0 | -0.19% |
| 2026-05-05 | $46.33 | $45.88 | $0.45 | 42,843,837.0 | +1.94% |
| 2026-05-04 | $45.79 | $44.47 | $1.32 | 62,582,484.0 | +2.09% |
| 2026-05-01 | $44.79 | $44.24 | $0.545 | 45,841,090.0 | +2.65% |
| 2026-04-30 | $43.47 | $43.10 | $0.365 | 22,850,477.0 | +1.33% |
| 2026-04-29 | $43.59 | $42.44 | $1.15 | 33,607,476.0 | -1.20% |
| 2026-04-28 | $43.32 | $42.85 | $0.47 | 23,366,403.0 | -0.67% |
| 2026-04-27 | $44.37 | $43.33 | $1.04 | 31,279,804.0 | -1.04% |
| 2026-04-24 | $44.41 | $43.85 | $0.56 | 28,128,206.0 | -0.07% |
| 2026-04-23 | $44.61 | $43.62 | $0.99 | 39,831,359.0 | -1.56% |
| 2026-04-22 | $45.08 | $44.38 | $0.695 | 50,943,930.0 | +5.27% |
| 2026-04-21 | $43.42 | $42.40 | $1.02 | 30,404,234.0 | -1.71% |
| 2026-04-20 | $43.38 | $42.34 | $1.03 | 37,261,700.0 | -1.57% |
| 2026-04-17 | $44.46 | $43.22 | $1.24 | 79,916,145.0 | +2.83% |
| 2026-04-16 | $42.77 | $41.52 | $1.26 | 36,762,046.0 | +0.40% |
| 2026-04-15 | $42.70 | $41.72 | $0.975 | 34,636,031.0 | +1.02% |
| 2026-04-14 | $43.19 | $41.87 | $1.32 | 68,178,039.0 | +1.30% |
Ishares Bitcoin Trust Etf 주식 (IBIT) 연도별 가격 이력
이 심층 분석에서는 Ishares Bitcoin Trust Etf 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 Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ishares Bitcoin Trust Etf 주식 (IBIT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $46.56 | $44.24 | $2.32 | 362,764,735.0 | +7.02% |
| 2026-04 | $45.08 | $37.23 | $7.84 | 820,635,385.0 | +12.75% |
| 2026-03 | $42.50 | $37.13 | $5.37 | 1,325,183,105.0 | +3.31% |
| 2026-02 | $45.01 | $35.30 | $9.71 | 1,604,773,664.0 | -21.69% |
| 2026-01 | $55.60 | $46.37 | $9.23 | 1,168,844,068.0 | -4.35% |
Ishares Bitcoin Trust Etf 주식 (IBIT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $53.72 | $47.55 | $6.17 | 1,132,338,879.0 | -3.34% |
| 2025-11 | $61.39 | $46.68 | $14.71 | 1,424,063,707.0 | -17.26% |
| 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 Etf 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% |
0.33%
0.23%
자본화:
|
볼륨(24시간):