Stockscreener 앱 받기
52.04
7.79%
-4.44
Coinshares Bitcoin Mining Etf 주식 (WGMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $55.06 | $51.02 | $4.04 | 199,715.0 | -8.09% |
| 2026-07-06 | $58.79 | $55.22 | $3.57 | 795,358.0 | +6.19% |
| 2026-07-02 | $59.45 | $52.24 | $7.21 | 1,033,683.0 | -9.49% |
| 2026-07-01 | $60.88 | $56.87 | $4.02 | 1,721,859.0 | -6.82% |
| 2026-06-30 | $63.79 | $61.49 | $2.30 | 402,595.0 | -0.99% |
| 2026-06-29 | $67.52 | $60.38 | $7.14 | 817,135.0 | -3.09% |
| 2026-06-26 | $66.28 | $61.25 | $5.03 | 561,420.0 | +1.23% |
| 2026-06-25 | $69.56 | $62.45 | $7.11 | 848,008.0 | -2.74% |
| 2026-06-24 | $71.40 | $64.40 | $7.00 | 902,801.0 | -5.95% |
| 2026-06-23 | $73.67 | $67.00 | $6.67 | 487,803.0 | -1.39% |
| 2026-06-22 | $76.94 | $71.72 | $5.22 | 681,984.0 | -0.17% |
| 2026-06-18 | $73.01 | $69.09 | $3.92 | 908,486.0 | +4.89% |
| 2026-06-17 | $72.50 | $68.42 | $4.08 | 661,337.0 | -0.75% |
| 2026-06-16 | $71.75 | $68.40 | $3.35 | 743,078.0 | +0.36% |
| 2026-06-15 | $70.74 | $68.29 | $2.45 | 693,954.0 | +4.61% |
| 2026-06-12 | $68.31 | $63.98 | $4.33 | 526,165.0 | +3.21% |
| 2026-06-11 | $64.36 | $58.89 | $5.47 | 404,877.0 | +7.65% |
| 2026-06-10 | $64.66 | $59.29 | $5.37 | 474,161.0 | -5.94% |
| 2026-06-09 | $69.00 | $59.90 | $9.10 | 998,380.0 | -3.98% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $60.88 | $51.02 | $9.86 | 3,750,615.0 | -17.69% |
| 2026-06 | $76.94 | $58.87 | $18.07 | 15,546,520.0 | -7.37% |
| 2026-05 | $70.12 | $48.09 | $22.03 | 12,617,994.0 | +41.35% |
| 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% |
0.11%
1.37%
자본화:
|
볼륨(24시간):