Stockscreener 앱 받기
48.22
3.21%
-1.60
시간 외 거래:
48.22
Coinshares Bitcoin Mining Etf 주식 (WGMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $50.26 | $47.74 | $2.52 | 708,540.0 | -3.21% |
| 2026-09-24 | $50.86 | $48.73 | $2.13 | 441,162.0 | +0.06% |
| 2026-09-23 | $51.75 | $49.71 | $2.04 | 402,729.0 | -3.79% |
| 2026-09-22 | $52.69 | $50.36 | $2.33 | 551,515.0 | +1.59% |
| 2026-09-21 | $51.77 | $50.06 | $1.71 | 655,944.0 | +2.91% |
| 2026-09-18 | $49.52 | $46.43 | $3.09 | 334,883.0 | +7.14% |
| 2026-09-17 | $47.49 | $44.69 | $2.80 | 417,958.0 | +3.68% |
| 2026-09-16 | $45.67 | $43.66 | $2.01 | 436,801.0 | +3.46% |
| 2026-09-15 | $44.78 | $42.81 | $1.97 | 374,155.0 | -4.01% |
| 2026-09-14 | $46.03 | $43.63 | $2.40 | 922,694.0 | -4.65% |
| 2026-09-11 | $48.11 | $45.98 | $2.13 | 243,817.0 | +3.25% |
| 2026-09-10 | $47.11 | $45.28 | $1.83 | 426,850.0 | -4.70% |
| 2026-09-09 | $50.33 | $47.68 | $2.65 | 455,283.0 | -3.89% |
| 2026-09-08 | $50.93 | $47.91 | $3.02 | 1,084,630.0 | +4.81% |
| 2026-09-04 | $47.49 | $45.70 | $1.79 | 1,009,037.0 | +3.15% |
| 2026-09-03 | $46.28 | $42.27 | $4.01 | 811,571.0 | +8.20% |
| 2026-09-02 | $42.78 | $40.49 | $2.29 | 520,572.0 | +3.05% |
| 2026-09-01 | $42.03 | $40.82 | $1.21 | 426,552.0 | -4.00% |
| 2026-08-31 | $43.01 | $41.75 | $1.26 | 343,606.0 | +0.70% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $52.69 | $40.49 | $12.20 | 10,933,233.0 | +12.14% |
| 2026-08 | $55.72 | $41.75 | $13.97 | 13,475,314.0 | -16.44% |
| 2026-07 | $60.88 | $42.96 | $17.92 | 14,800,347.0 | -18.41% |
| 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% |
0.54%
자본화:
|
볼륨(24시간):