Stockscreener 앱 받기
16.71
1.07%
-0.18
시간 외 거래:
16.72
0.005
+0.03%
Bitwise Bitcoin Standard Corps Etf 주식 (OWNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $16.87 | $16.71 | $0.155 | 1,410.0 | -1.07% |
| 2026-08-13 | $16.89 | $16.89 | $0.00 | 1,496.0 | +0.42% |
| 2026-08-12 | $16.92 | $16.82 | $0.1001 | 975.0 | +0.16% |
| 2026-08-11 | $16.97 | $16.72 | $0.25 | 1,190.0 | +0.27% |
| 2026-08-10 | $16.88 | $16.75 | $0.1285 | 5,586.0 | -1.42% |
| 2026-08-07 | $17.00 | $16.85 | $0.15 | 3,885.0 | +0.80% |
| 2026-08-06 | $17.12 | $16.86 | $0.2629 | 784.0 | -1.19% |
| 2026-08-05 | $17.26 | $17.02 | $0.24 | 10,356.0 | -1.85% |
| 2026-08-04 | $17.38 | $17.00 | $0.3807 | 823.0 | +0.92% |
| 2026-08-03 | $17.26 | $16.86 | $0.395 | 2,805.0 | +2.94% |
| 2026-07-31 | $16.78 | $16.73 | $0.05 | 4,987.0 | -4.18% |
| 2026-07-30 | $17.48 | $16.91 | $0.5703 | 1,096.0 | +8.25% |
| 2026-07-29 | $16.90 | $16.13 | $0.77 | 2,820.0 | -4.19% |
| 2026-07-28 | $16.98 | $16.50 | $0.4798 | 1,436.0 | -3.14% |
| 2026-07-27 | $17.78 | $17.20 | $0.58 | 2,740.0 | +0.68% |
| 2026-07-24 | $17.59 | $17.26 | $0.3277 | 2,083.0 | -3.62% |
| 2026-07-23 | $18.02 | $17.88 | $0.14 | 362.0 | -2.27% |
| 2026-07-22 | $18.37 | $18.06 | $0.31 | 1,880.0 | -0.67% |
| 2026-07-21 | $18.45 | $18.12 | $0.3301 | 2,539.0 | +4.98% |
| 2026-07-20 | $17.75 | $17.39 | $0.365 | 3,945.0 | +4.18% |
| 2026-07-17 | $17.04 | $16.86 | $0.18 | 1,328.0 | -2.12% |
| 2026-07-16 | $17.54 | $17.23 | $0.305 | 2,412.0 | -3.53% |
Bitwise Bitcoin Standard Corps Etf 주식 (OWNB) 연도별 가격 이력
이 심층 분석에서는 Bitwise Bitcoin Standard Corps Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OWNB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Bitwise Bitcoin Standard Corps Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Bitwise Bitcoin Standard Corps Etf 주식 (OWNB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $17.38 | $16.71 | $0.6657 | 30,720.0 | -0.09% |
| 2026-07 | $18.87 | $16.13 | $2.74 | 49,227.0 | -4.92% |
| 2026-06 | $22.88 | $17.15 | $5.73 | 345,261.0 | -22.46% |
| 2026-05 | $24.04 | $20.66 | $3.38 | 100,983.0 | +9.38% |
| 2026-04 | $22.51 | $15.59 | $6.92 | 104,014.0 | +26.67% |
| 2026-03 | $19.60 | $15.07 | $4.53 | 167,107.0 | -9.07% |
| 2026-02 | $21.37 | $16.74 | $4.63 | 428,835.0 | -17.57% |
| 2026-01 | $26.35 | $21.54 | $4.81 | 544,904.0 | +1.77% |
Bitwise Bitcoin Standard Corps Etf 주식 (OWNB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $26.75 | $21.30 | $5.45 | 478,374.0 | -19.22% |
| 2025-11 | $34.86 | $21.69 | $13.17 | 588,862.0 | -19.99% |
| 2025-10 | $39.00 | $32.04 | $6.96 | 445,939.0 | +1.03% |
| 2025-09 | $35.83 | $27.57 | $8.26 | 320,768.0 | +12.88% |
| 2025-08 | $32.28 | $27.18 | $5.10 | 556,663.0 | -8.73% |
| 2025-07 | $37.21 | $30.84 | $6.37 | 882,339.0 | +2.08% |
| 2025-06 | $32.03 | $27.56 | $4.47 | 1,113,648.0 | +15.76% |
| 2025-05 | $35.00 | $24.58 | $10.42 | 933,269.0 | +13.56% |
| 2025-04 | $26.03 | $18.91 | $7.12 | 237,137.0 | +10.14% |
| 2025-03 | $26.93 | $21.50 | $5.43 | 302,778.0 | +0.00% |
0.43%
0.32%
자본화:
|
볼륨(24시간):