Stockscreener 앱 받기
55.34
3.87%
-2.23
Coinshares Bitcoin Mining Etf 주식 (WGMI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $63.79 | $54.59 | $9.20 | 2,147,315.0 | -3.87% |
| 2025-10-09 | $57.85 | $54.97 | $2.88 | 555,576.0 | +3.95% |
| 2025-10-08 | $56.13 | $52.43 | $3.70 | 703,957.0 | +3.75% |
| 2025-10-07 | $54.00 | $49.93 | $4.07 | 962,878.0 | +2.08% |
| 2025-10-06 | $52.41 | $50.17 | $2.24 | 875,790.0 | +8.51% |
| 2025-10-03 | $50.11 | $46.81 | $3.30 | 642,622.0 | +3.66% |
| 2025-10-02 | $47.18 | $45.26 | $1.92 | 904,096.0 | +3.15% |
| 2025-10-01 | $45.90 | $44.10 | $1.80 | 547,401.0 | +1.88% |
| 2025-09-30 | $44.60 | $43.30 | $1.30 | 256,114.0 | +0.07% |
| 2025-09-29 | $44.24 | $41.63 | $2.61 | 1,128,001.0 | +8.86% |
| 2025-09-26 | $41.52 | $39.21 | $2.31 | 682,459.0 | -3.68% |
| 2025-09-25 | $44.41 | $41.11 | $3.30 | 1,131,155.0 | -6.31% |
| 2025-09-24 | $46.42 | $44.01 | $2.41 | 1,034,914.0 | +4.90% |
| 2025-09-23 | $45.53 | $42.23 | $3.30 | 610,025.0 | -2.43% |
| 2025-09-22 | $44.31 | $40.78 | $3.52 | 547,501.0 | +5.80% |
| 2025-09-19 | $42.54 | $40.83 | $1.71 | 422,213.0 | +1.12% |
| 2025-09-18 | $42.31 | $40.82 | $1.49 | 748,710.0 | -0.12% |
| 2025-09-17 | $41.67 | $38.44 | $3.23 | 451,737.0 | +3.24% |
| 2025-09-16 | $39.97 | $37.85 | $2.12 | 381,055.0 | +2.92% |
| 2025-09-15 | $38.83 | $37.29 | $1.54 | 493,687.0 | +3.78% |
| 2025-09-12 | $37.34 | $35.55 | $1.79 | 358,156.0 | +4.63% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $63.79 | $44.10 | $19.69 | 9,486,950.0 | +25.09% |
| 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% |
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% |
1.71%
자본화:
|
볼륨(24시간):