Stockscreener 앱 받기
64.23
0.83%
-0.595
Coinshares Bitcoin Mining Etf 주식 (WGMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $65.35 | $64.01 | $1.34 | 33,950.0 | -1.26% |
| 2026-05-26 | $66.24 | $63.79 | $2.45 | 611,275.0 | +4.68% |
| 2026-05-22 | $63.08 | $60.39 | $2.69 | 396,752.0 | +0.55% |
| 2026-05-21 | $61.64 | $58.00 | $3.64 | 401,486.0 | +7.45% |
| 2026-05-20 | $58.24 | $55.23 | $3.01 | 664,620.0 | +4.50% |
| 2026-05-19 | $55.46 | $51.89 | $3.57 | 388,984.0 | -1.26% |
| 2026-05-18 | $57.96 | $53.44 | $4.52 | 1,094,366.0 | -2.90% |
| 2026-05-15 | $59.20 | $56.55 | $2.65 | 582,443.0 | -7.05% |
| 2026-05-14 | $62.32 | $58.25 | $4.07 | 856,744.0 | +4.53% |
| 2026-05-13 | $60.00 | $56.50 | $3.50 | 380,454.0 | +1.99% |
| 2026-05-12 | $58.20 | $54.32 | $3.88 | 379,270.0 | -1.27% |
| 2026-05-11 | $61.19 | $55.11 | $6.08 | 428,944.0 | +0.78% |
| 2026-05-08 | $59.96 | $56.61 | $3.35 | 697,364.0 | +0.78% |
| 2026-05-07 | $59.20 | $55.74 | $3.46 | 611,404.0 | -5.25% |
| 2026-05-06 | $60.83 | $57.44 | $3.39 | 1,220,873.0 | +10.19% |
| 2026-05-05 | $55.22 | $50.97 | $4.25 | 819,788.0 | +9.19% |
| 2026-05-04 | $50.86 | $48.48 | $2.38 | 548,707.0 | +4.79% |
| 2026-05-01 | $50.10 | $48.09 | $2.01 | 338,056.0 | +0.04% |
| 2026-04-30 | $48.67 | $46.38 | $2.29 | 352,578.0 | +6.15% |
| 2026-04-29 | $46.73 | $44.60 | $2.13 | 420,795.0 | -2.58% |
| 2026-04-28 | $47.54 | $45.28 | $2.26 | 542,091.0 | -5.06% |
Coinshares Bitcoin Mining Etf 주식 (WGMI) 연도별 가격 이력
이 심층 분석에서는 Coinshares Bitcoin Mining Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 WGMI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Coinshares Bitcoin Mining Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Coinshares Bitcoin Mining Etf 주식 (WGMI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $66.24 | $48.09 | $18.15 | 10,455,480.0 | +32.88% |
| 2026-04 | $52.43 | $32.97 | $19.46 | 9,960,919.0 | +38.34% |
| 2026-03 | $41.71 | $31.79 | $9.92 | 11,644,129.0 | -12.69% |
| 2026-02 | $46.62 | $34.99 | $11.63 | 12,629,032.0 | -11.50% |
| 2026-01 | $52.01 | $38.59 | $13.42 | 15,418,187.0 | +17.74% |
Coinshares Bitcoin Mining Etf 주식 (WGMI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $49.03 | $36.31 | $12.72 | 11,638,592.0 | -20.98% |
| 2025-11 | $65.13 | $35.70 | $29.43 | 18,735,971.0 | -15.61% |
| 2025-10 | $67.89 | $44.10 | $23.79 | 22,166,003.0 | +29.72% |
| 2025-09 | $46.42 | $28.35 | $18.07 | 12,536,452.0 | +44.48% |
| 2025-08 | $31.50 | $23.01 | $8.49 | 8,356,729.0 | +21.22% |
| 2025-07 | $28.91 | $22.22 | $6.69 | 12,973,132.0 | +11.08% |
| 2025-06 | $23.00 | $16.53 | $6.47 | 11,351,417.0 | +38.07% |
| 2025-05 | $18.83 | $13.90 | $4.93 | 17,132,677.0 | +20.39% |
| 2025-04 | $14.75 | $11.09 | $3.66 | 12,655,590.0 | +7.13% |
| 2025-03 | $19.42 | $12.28 | $7.14 | 18,914,386.0 | -28.34% |
| 2025-02 | $24.40 | $16.45 | $7.95 | 10,140,683.0 | -20.98% |
| 2025-01 | $27.34 | $20.02 | $7.32 | 12,860,609.0 | +1.62% |
Coinshares Bitcoin Mining Etf 주식 (WGMI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $31.89 | $21.72 | $10.17 | 11,694,078.0 | -22.44% |
| 2024-11 | $30.82 | $20.00 | $10.81 | 17,573,671.0 | +37.13% |
| 2024-10 | $24.83 | $17.29 | $7.54 | 9,760,080.0 | +11.78% |
| 2024-09 | $20.50 | $14.85 | $5.65 | 6,375,768.0 | +7.04% |
| 2024-08 | $21.95 | $14.68 | $7.27 | 7,470,641.0 | -17.70% |
| 2024-07 | $27.78 | $20.61 | $7.17 | 8,961,883.0 | +1.94% |
| 2024-06 | $24.17 | $16.45 | $7.72 | 9,915,081.0 | +28.69% |
| 2024-05 | $18.10 | $13.46 | $4.64 | 5,179,337.0 | +17.25% |
| 2024-04 | $18.44 | $12.76 | $5.68 | 6,155,779.0 | -23.33% |
| 2024-03 | $19.67 | $14.25 | $5.42 | 9,473,875.0 | +7.39% |
| 2024-02 | $21.69 | $12.06 | $9.63 | 12,826,515.0 | +31.28% |
| 2024-01 | $20.26 | $11.20 | $9.06 | 13,079,686.0 | -27.89% |
0.73%
0.09%
자본화:
|
볼륨(24시간):