Stockscreener 앱 받기
46.50
1.64%
-0.80
Coinshares Bitcoin Mining Etf 주식 (WGMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $47.53 | $44.73 | $2.80 | 525,574.0 | -1.67% |
| 2026-04-15 | $47.33 | $45.70 | $1.63 | 545,717.0 | -0.48% |
| 2026-04-14 | $48.27 | $46.02 | $2.25 | 519,151.0 | +6.43% |
| 2026-04-13 | $44.84 | $41.00 | $3.84 | 888,920.0 | +5.85% |
| 2026-04-10 | $43.47 | $41.74 | $1.73 | 313,456.0 | +2.01% |
| 2026-04-09 | $42.29 | $39.90 | $2.39 | 841,552.0 | +2.10% |
| 2026-04-08 | $40.86 | $38.84 | $2.02 | 555,023.0 | +7.83% |
| 2026-04-07 | $37.63 | $35.20 | $2.43 | 336,726.0 | +2.37% |
| 2026-04-06 | $37.22 | $35.90 | $1.32 | 265,233.0 | +2.63% |
| 2026-04-02 | $35.79 | $32.97 | $2.82 | 372,950.0 | +2.58% |
| 2026-04-01 | $36.06 | $34.67 | $1.39 | 379,456.0 | +0.11% |
| 2026-03-31 | $34.84 | $32.45 | $2.39 | 478,768.0 | +7.70% |
| 2026-03-30 | $35.96 | $31.79 | $4.17 | 463,062.0 | -8.13% |
| 2026-03-27 | $36.55 | $34.60 | $1.95 | 427,952.0 | -5.10% |
| 2026-03-26 | $39.54 | $36.82 | $2.72 | 800,795.0 | -7.99% |
| 2026-03-25 | $41.35 | $39.49 | $1.86 | 378,260.0 | +3.68% |
| 2026-03-24 | $39.87 | $37.86 | $2.01 | 317,265.0 | -1.35% |
| 2026-03-23 | $40.66 | $38.29 | $2.37 | 385,155.0 | +4.56% |
| 2026-03-20 | $39.32 | $36.41 | $2.91 | 454,318.0 | -3.63% |
| 2026-03-19 | $39.44 | $37.11 | $2.33 | 316,858.0 | +0.00% |
| 2026-03-18 | $40.37 | $38.88 | $1.49 | 311,502.0 | -2.57% |
| 2026-03-17 | $40.80 | $39.25 | $1.55 | 409,917.0 | -0.79% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $48.27 | $32.97 | $15.30 | 5,543,758.0 | +33.57% |
| 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% |
0.24%
0.28%
자본화:
|
볼륨(24시간):