Stockscreener 앱 받기
19.97
5.63%
-1.1915
Bitwise Bitcoin Standard Corps Etf 주식 (OWNB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-14 | $20.96 | $19.97 | $0.9862 | 3,675.0 | -5.63% |
| 2026-10-13 | $21.21 | $21.17 | $0.0446 | 954.0 | +0.55% |
| 2026-10-12 | $21.39 | $21.03 | $0.3599 | 2,946.0 | -1.31% |
| 2026-10-09 | $21.43 | $21.20 | $0.235 | 1,720.0 | +0.93% |
| 2026-10-08 | $21.13 | $20.85 | $0.2828 | 4,175.0 | -2.65% |
| 2026-10-07 | $21.71 | $21.71 | $0.00 | 290.0 | -3.88% |
| 2026-10-06 | $22.77 | $22.58 | $0.1906 | 362.0 | -1.09% |
| 2026-10-05 | $22.83 | $22.63 | $0.2042 | 747.0 | +0.76% |
| 2026-10-02 | $22.66 | $22.45 | $0.2115 | 1,665.0 | -0.23% |
| 2026-10-01 | $22.75 | $22.35 | $0.395 | 1,743.0 | +1.26% |
| 2026-09-30 | $22.43 | $22.43 | $0.00 | 214.0 | -1.14% |
| 2026-09-29 | $23.22 | $22.69 | $0.5301 | 727.0 | -0.56% |
| 2026-09-28 | $23.22 | $22.75 | $0.469 | 5,963.0 | -1.78% |
| 2026-09-25 | $23.50 | $23.23 | $0.2681 | 441.0 | -1.77% |
| 2026-09-24 | $23.85 | $23.39 | $0.46 | 5,499.0 | -0.78% |
| 2026-09-23 | $24.43 | $23.84 | $0.5979 | 3,666.0 | -1.84% |
| 2026-09-22 | $24.32 | $24.05 | $0.27 | 3,533.0 | +1.12% |
| 2026-09-21 | $24.01 | $23.58 | $0.4343 | 9,932.0 | +5.67% |
| 2026-09-18 | $22.76 | $21.49 | $1.27 | 3,630.0 | +9.10% |
| 2026-09-17 | $20.83 | $20.83 | $0.00 | 297.0 | +4.33% |
| 2026-09-16 | $20.12 | $19.79 | $0.33 | 2,892.0 | -1.88% |
| 2026-09-15 | $20.54 | $20.27 | $0.27 | 2,151.0 | -4.25% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $22.83 | $19.97 | $2.86 | 18,277.0 | -10.95% |
| 2026-09 | $24.43 | $19.63 | $4.80 | 56,689.0 | +7.96% |
| 2026-08 | $21.79 | $16.63 | $5.16 | 71,122.0 | +24.19% |
| 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% |
0.71%
0.04%
자본화:
|
볼륨(24시간):