Stockscreener 앱 받기
29.45
0.96%
0.28
Coinshares Bitcoin Mining Etf 주식 (WGMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $30.20 | $28.35 | $1.85 | 386,851.0 | +0.96% |
| 2025-09-04 | $30.41 | $29.02 | $1.39 | 290,573.0 | -4.98% |
| 2025-09-03 | $32.26 | $30.31 | $1.95 | 633,803.0 | -2.97% |
| 2025-09-02 | $32.14 | $29.22 | $2.92 | 617,527.0 | +3.33% |
| 2025-08-29 | $31.50 | $29.68 | $1.82 | 850,329.0 | +3.20% |
| 2025-08-28 | $30.43 | $29.62 | $0.81 | 255,494.0 | +1.23% |
| 2025-08-27 | $29.82 | $28.90 | $0.915 | 280,429.0 | -0.27% |
| 2025-08-26 | $29.44 | $28.21 | $1.23 | 487,430.0 | +2.73% |
| 2025-08-25 | $28.86 | $27.15 | $1.71 | 745,841.0 | +1.13% |
| 2025-08-22 | $28.72 | $26.40 | $2.32 | 401,330.0 | +5.25% |
| 2025-08-21 | $27.16 | $26.32 | $0.84 | 390,072.0 | -1.43% |
| 2025-08-20 | $27.31 | $25.15 | $2.16 | 574,560.0 | +2.52% |
| 2025-08-19 | $28.18 | $26.27 | $1.91 | 440,090.0 | -5.97% |
| 2025-08-18 | $28.83 | $26.96 | $1.87 | 551,134.0 | +5.96% |
| 2025-08-15 | $27.21 | $25.81 | $1.40 | 215,274.0 | -1.00% |
| 2025-08-14 | $27.00 | $25.45 | $1.55 | 410,904.0 | +5.76% |
| 2025-08-13 | $26.02 | $25.16 | $0.8594 | 198,933.0 | +0.35% |
| 2025-08-12 | $25.56 | $24.89 | $0.67 | 103,621.0 | +1.40% |
| 2025-08-11 | $26.10 | $25.00 | $1.11 | 302,007.0 | +0.40% |
| 2025-08-08 | $25.72 | $24.38 | $1.34 | 311,903.0 | -1.62% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $32.26 | $28.35 | $3.91 | 2,315,605.0 | -3.82% |
| 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% |
Coinshares Bitcoin Mining Etf 주식 (WGMI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.48 | $11.16 | $11.32 | 12,061,356.0 | +61.00% |
| 2023-11 | $11.66 | $8.91 | $2.75 | 3,790,953.0 | +17.56% |
| 2023-10 | $10.70 | $8.50 | $2.20 | 3,329,553.0 | +2.15% |
| 2023-09 | $11.86 | $8.89 | $2.97 | 1,899,138.0 | -20.63% |
| 2023-08 | $15.85 | $10.51 | $5.34 | 3,085,092.0 | -26.87% |
| 2023-07 | $19.38 | $13.18 | $6.20 | 2,692,543.0 | +23.29% |
| 2023-06 | $13.62 | $9.84 | $3.78 | 1,828,410.0 | +17.84% |
| 2023-05 | $11.32 | $9.51 | $1.81 | 1,517,557.0 | +5.14% |
| 2023-04 | $12.29 | $8.36 | $3.93 | 2,201,068.0 | +12.78% |
| 2023-03 | $9.60 | $7.35 | $2.25 | 821,698.0 | +0.00% |
0.32%
0.49%
자본화:
|
볼륨(24시간):