Valkyrie Bitcoin Miners ETF (WGMI) — 주가 히스토리

2026-10-30 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-30	29.07	29.49	27.54	28.41	-8.62%	746,100
2026-10-29	31.61	32.56	30.72	31.09	-5.16%	996,000
2026-10-28	31.88	32.84	30.64	32.78	+4.90%	1,334,600
2026-10-27	29.60	31.34	29.26	31.25	+7.94%	800,000
2026-10-26	28.39	30.12	27.81	28.95	-0.31%	715,000
2026-10-23	29.62	30.30	28.92	29.04	-2.57%	895,000
2026-10-22	31.14	31.72	29.34	29.80	-8.09%	966,400
2026-10-21	32.75	32.96	31.27	32.43	+2.69%	923,800
2026-10-20	30.73	32.78	30.09	31.58	+0.16%	918,000
2026-10-19	33.01	33.01	31.16	31.53	+0.77%	1,370,400
2026-10-16	33.72	33.89	30.94	31.29	-9.85%	994,500
2026-10-15	31.95	34.73	30.72	34.71	+2.66%	1,669,700
2026-10-14	36.10	36.27	33.44	33.81	-10.67%	959,800
2026-10-13	37.27	38.19	36.55	37.85	-3.05%	1,106,900
2026-10-12	39.76	39.99	38.83	39.04	-2.98%	379,100
2026-10-09	40.82	40.88	39.65	40.24	+0.02%	329,700
2026-10-08	42.25	42.29	39.34	40.23	-6.40%	807,500
2026-10-07	43.58	43.91	42.39	42.98	-4.25%	506,700
2026-10-06	44.84	45.54	44.50	44.89	+1.22%	344,100
2026-10-05	45.68	46.30	43.61	44.35	-2.18%	715,400
2026-10-02	46.06	47.26	44.72	45.34	+2.03%	554,500
2026-10-01	45.12	45.16	43.13	44.44	-1.09%	635,900
2026-09-30	47.07	47.15	44.89	44.93	-2.60%	570,600
2026-09-29	47.02	47.69	45.93	46.13	-0.28%	696,500
2026-09-28	47.60	48.22	46.17	46.26	-4.06%	461,800
2026-09-25	50.12	50.26	47.74	48.22	-3.21%	708,700
2026-09-24	48.96	50.86	48.73	49.82	+0.06%	441,500
2026-09-23	51.35	51.75	49.71	49.79	-3.79%	403,400
2026-09-22	50.47	52.69	50.36	51.75	+1.59%	551,600
2026-09-21	50.95	51.77	50.06	50.94	+2.91%	666,500
2026-09-18	47.17	49.52	46.43	49.50	+7.14%	335,200
2026-09-17	47.01	47.49	44.69	46.20	+3.68%	418,000
2026-09-16	43.92	45.67	43.66	44.56	+3.46%	439,800
2026-09-15	44.50	44.78	42.81	43.07	-4.01%	374,200
2026-09-14	44.03	46.03	43.63	44.87	-4.65%	923,000
2026-09-11	46.56	48.11	45.98	47.06	+3.25%	243,800
2026-09-10	46.05	47.11	45.28	45.58	-4.70%	426,900
2026-09-09	49.92	50.33	47.68	47.83	-3.89%	465,500
2026-09-08	48.22	50.93	47.91	49.77	+4.81%	1,084,800
2026-09-04	45.71	47.49	45.70	47.48	+3.15%	1,009,600
2026-09-03	42.73	46.28	42.27	46.03	+8.20%	813,200
2026-09-02	40.71	42.78	40.49	42.54	+3.05%	520,700
2026-09-01	41.72	42.03	40.82	41.28	-4.00%	426,600
2026-08-31	42.78	43.01	41.75	43.00	+0.70%	343,700
2026-08-28	45.59	45.60	42.34	42.70	-8.09%	1,247,300
2026-08-27	46.90	48.32	46.32	46.46	+2.88%	1,138,900
2026-08-26	46.03	46.50	44.88	45.16	-3.40%	598,500
2026-08-25	45.20	47.04	44.85	46.75	+4.76%	828,081
2026-08-24	44.90	45.87	43.97	44.63	-2.42%	1,071,271
2026-08-21	48.29	49.35	45.00	45.73	-2.54%	693,600
2026-08-20	45.73	47.04	45.24	46.92	+3.90%	545,500
2026-08-19	45.29	46.08	42.44	45.16	-1.42%	869,000
2026-08-18	48.49	49.56	45.41	45.81	-8.62%	588,000
2026-08-17	49.45	50.92	48.81	50.13	+3.06%	309,800
2026-08-14	46.82	49.11	46.62	48.64	+2.81%	175,700
2026-08-13	49.39	50.98	47.16	47.31	-4.00%	599,300
2026-08-12	50.26	50.79	48.28	49.28	+5.68%	630,100
2026-08-11	47.77	48.38	46.40	46.63	+2.44%	411,300
2026-08-10	48.43	48.60	45.46	45.52	-5.95%	536,400
2026-08-07	50.31	50.99	46.67	48.40	-0.12%	643,800
2026-08-06	48.50	51.06	47.94	48.46	-3.52%	271,100
2026-08-05	52.75	54.05	50.09	50.23	-4.78%	571,200
2026-08-04	52.82	54.96	52.37	52.75	-3.65%	805,900
2026-08-03	50.82	55.72	49.02	54.75	+6.39%	614,000
2026-07-31	55.29	55.59	50.80	51.46	-2.67%	817,000
2026-07-30	47.28	53.38	46.93	52.87	+22.10%	815,600
2026-07-29	48.78	49.15	42.96	43.30	-11.99%	942,200
2026-07-28	49.92	49.92	46.40	49.20	-4.50%	918,400
2026-07-27	54.95	54.95	50.16	51.52	-3.86%	641,400
2026-07-24	57.77	57.99	53.43	53.59	-8.03%	496,900
2026-07-23	56.18	60.51	56.18	58.27	+1.94%	720,200
2026-07-22	55.15	58.20	55.07	57.16	+1.87%	313,100
2026-07-21	54.51	57.50	54.45	56.11	+6.47%	830,972
2026-07-20	50.29	53.65	49.79	52.70	+10.78%	526,011
2026-07-17	46.06	48.79	44.64	47.57	-1.10%	501,900
2026-07-16	51.12	51.38	47.54	48.10	-9.25%	645,900
2026-07-15	53.07	54.23	50.54	53.00	+1.47%	367,600
2026-07-14	54.46	55.13	51.25	52.23	-0.08%	442,400
2026-07-13	53.95	55.29	51.15	52.27	-5.82%	299,100
2026-07-10	57.67	57.84	54.44	55.50	-2.95%	266,500
2026-07-09	57.13	58.82	56.31	57.19	+3.73%	352,300
2026-07-08	52.11	55.20	52.08	55.13	+4.75%	636,700
2026-07-07	54.97	55.06	51.02	52.63	-6.82%	744,300
2026-07-06	55.22	58.78	55.22	56.48	+6.19%	799,100
2026-07-02	58.83	59.45	52.24	53.19	-9.49%	1,033,900
2026-07-01	60.78	60.88	56.87	58.77	-6.82%	1,725,300
2026-06-30	62.74	63.79	61.49	63.07	-0.99%	405,100
2026-06-29	67.07	67.52	60.38	63.70	-3.09%	817,200
2026-06-26	63.17	66.28	61.25	65.73	+1.23%	561,500
2026-06-25	68.86	69.56	62.45	64.93	-2.74%	848,100
2026-06-24	71.40	71.40	64.40	66.76	-5.95%	908,600
2026-06-23	67.70	73.67	67.00	70.98	-1.39%	488,900
2026-06-22	73.15	76.94	71.72	71.98	-0.17%	683,000
2026-06-18	71.52	73.01	69.09	72.10	+4.89%	909,300
2026-06-17	69.13	72.50	68.42	68.74	-0.75%	663,700
2026-06-16	68.59	71.75	68.40	69.26	+0.36%	744,700
2026-06-15	69.60	70.74	68.29	69.01	+4.61%	694,800
2026-06-12	64.22	68.31	63.98	65.97	+3.21%	526,400
2026-06-11	59.29	64.36	58.89	63.92	+7.65%	405,300
2026-06-10	62.44	64.66	59.29	59.38	-5.94%	479,800
2026-06-09	67.52	69.00	59.90	63.13	-3.98%	1,000,000
2026-06-08	63.87	66.36	62.62	65.75	+6.75%	446,300
2026-06-05	66.47	66.50	58.87	61.59	-11.20%	2,162,600
2026-06-04	67.91	70.70	66.61	69.36	-1.92%	563,400
2026-06-03	72.57	74.28	69.95	70.72	-1.11%	544,000
2026-06-02	71.00	74.13	70.91	71.51	+1.06%	795,100
2026-06-01	67.07	72.34	65.69	70.76	+3.92%	958,900
2026-05-29	68.99	68.99	65.35	68.09	-1.69%	566,600
2026-05-28	68.48	70.12	67.09	69.26	+0.67%	894,600
2026-05-27	65.35	69.25	63.44	68.80	+6.12%	737,300
2026-05-26	64.57	66.24	63.79	64.83	+4.68%	611,700
2026-05-22	61.41	63.08	60.39	61.93	+0.55%	396,900
2026-05-21	58.02	61.64	58.00	61.59	+7.45%	410,600
2026-05-20	56.00	58.24	55.23	57.32	+4.50%	665,400
2026-05-19	54.20	55.46	51.89	54.85	-1.26%	390,700
2026-05-18	57.96	57.96	53.44	55.55	-2.90%	1,094,900
2026-05-15	58.97	59.20	56.55	57.21	-7.05%	582,900
2026-05-14	58.92	62.32	58.25	61.55	+4.53%	857,100
2026-05-13	58.40	60.00	56.50	58.88	+1.99%	383,800
2026-05-12	57.00	58.20	54.32	57.73	-1.27%	379,500
2026-05-11	56.36	61.19	55.11	58.47	+0.78%	431,300
2026-05-08	59.67	59.96	56.60	58.02	+0.78%	698,100
2026-05-07	59.07	59.20	55.74	57.57	-5.25%	615,600
2026-05-06	57.44	60.83	57.44	60.76	+10.19%	1,222,700
2026-05-05	51.60	55.22	50.97	55.14	+9.19%	839,400
2026-05-04	48.50	50.86	48.48	50.50	+4.79%	548,800
2026-05-01	48.86	50.10	48.09	48.19	+0.04%	338,100
2026-04-30	46.45	48.67	46.38	48.17	+6.15%	352,600
2026-04-29	46.73	46.73	44.60	45.38	-2.58%	422,200
2026-04-28	46.96	47.54	45.28	46.58	-5.06%	542,200
2026-04-27	49.75	50.30	47.98	49.06	-1.13%	504,500
2026-04-24	51.40	52.15	49.38	49.62	-1.12%	589,700
2026-04-23	49.87	52.43	49.00	50.18	+0.20%	339,700
2026-04-22	49.12	50.44	49.12	50.08	+5.48%	420,900
2026-04-21	50.02	50.12	47.22	47.48	-3.94%	415,600
2026-04-20	48.16	49.76	48.06	49.43	+0.73%	361,300
2026-04-17	47.89	49.19	46.62	49.07	+5.35%	482,400
2026-04-16	47.53	47.53	44.73	46.58	-1.52%	567,800
2026-04-15	46.99	47.33	45.70	47.30	-0.48%	546,700
2026-04-14	46.11	48.27	46.02	47.53	+6.43%	520,500
2026-04-13	41.21	44.84	41.00	44.66	+5.85%	892,600
2026-04-10	41.74	43.47	41.74	42.19	+2.01%	314,200
2026-04-09	39.97	42.29	39.90	41.36	+2.10%	843,900
2026-04-08	40.40	40.86	38.84	40.51	+7.83%	555,200
2026-04-07	35.99	37.63	35.20	37.57	+2.37%	361,100
2026-04-06	35.90	37.22	35.90	36.70	+2.63%	265,300
2026-04-02	33.22	35.79	32.97	35.76	+2.58%	373,100
2026-04-01	35.46	36.06	34.67	34.86	+0.11%	380,100
2026-03-31	33.12	34.92	32.45	34.82	+7.70%	499,400
2026-03-30	35.88	35.96	31.79	32.33	-8.13%	463,300
2026-03-27	36.55	36.55	34.60	35.19	-5.10%	429,100
2026-03-26	39.20	39.54	36.82	37.08	-7.99%	800,800
2026-03-25	40.33	41.35	39.49	40.30	+3.68%	378,500
2026-03-24	39.15	39.87	37.86	38.87	-1.35%	317,600
2026-03-23	38.36	40.66	38.29	39.40	+4.56%	386,300
2026-03-20	38.85	39.32	36.41	37.68	-3.63%	454,400
2026-03-19	37.89	39.44	37.11	39.10	+0.00%	317,100
2026-03-18	39.62	40.37	38.88	39.10	-2.57%	311,600
2026-03-17	39.88	40.80	39.25	40.13	-0.79%	410,000
2026-03-16	40.27	40.89	39.65	40.45	+5.68%	480,300
2026-03-13	38.93	40.51	37.95	38.27	+0.83%	551,600
2026-03-12	38.05	38.20	36.70	37.96	-2.47%	344,400
2026-03-11	37.96	40.13	37.87	38.92	+4.18%	433,300
2026-03-10	37.49	38.52	37.11	37.36	+0.08%	897,775
2026-03-09	35.53	37.64	34.95	37.33	+3.49%	662,878
2026-03-06	37.80	38.50	35.82	36.07	-8.10%	1,047,600
2026-03-05	40.20	40.78	37.80	39.25	-4.73%	596,300
2026-03-04	39.33	41.71	39.33	41.20	+8.76%	981,500
2026-03-03	38.48	38.96	37.00	37.88	-6.31%	533,600
2026-03-02	38.59	41.36	38.50	40.43	+1.38%	383,500
2026-02-27	40.89	41.30	38.90	39.88	-5.43%	646,900
2026-02-26	42.11	42.87	40.81	42.17	-0.40%	381,900
2026-02-25	43.70	44.17	42.14	42.34	-0.87%	499,300
2026-02-24	39.33	43.06	38.85	42.71	+7.42%	380,200
2026-02-23	38.00	39.97	37.62	39.76	+2.36%	282,200
2026-02-20	40.14	41.47	38.22	38.84	-4.53%	444,300
2026-02-19	38.94	40.79	38.29	40.69	+1.62%	264,000
2026-02-18	39.64	41.42	39.26	40.04	+0.10%	461,000
2026-02-17	40.36	40.81	38.80	40.00	-3.24%	332,900
2026-02-13	40.61	42.98	39.40	41.34	+3.09%	671,800
2026-02-12	41.97	42.07	39.32	40.10	-3.70%	370,600
2026-02-11	43.04	43.17	40.22	41.64	-2.30%	408,900
2026-02-10	43.28	44.50	42.62	42.62	-2.76%	398,700
2026-02-09	40.29	44.17	40.03	43.83	+8.41%	542,200
2026-02-06	37.50	40.80	36.96	40.43	+14.76%	1,126,500
2026-02-05	38.50	40.15	34.99	35.23	-12.56%	2,153,600
2026-02-04	44.06	44.18	38.36	40.29	-11.06%	1,321,400
2026-02-03	45.50	46.62	42.48	45.30	+1.94%	475,900
2026-02-02	43.68	46.00	42.89	44.44	-1.38%	1,522,600
2026-01-30	47.65	48.15	44.39	45.06	-7.55%	1,385,700
2026-01-29	50.38	50.38	46.85	48.74	-5.12%	692,700
2026-01-28	51.19	52.01	49.94	51.37	+0.92%	523,300
2026-01-27	47.09	51.19	46.66	50.90	+9.27%	1,008,600
2026-01-26	48.77	49.13	46.27	46.58	-5.21%	807,300
2026-01-23	46.91	50.65	45.13	49.14	+4.71%	622,400
2026-01-22	48.57	49.50	46.75	46.93	-2.05%	634,000
2026-01-21	49.03	50.97	45.11	47.91	-0.62%	1,038,300
2026-01-20	48.68	50.33	47.13	48.21	-5.58%	944,700
2026-01-16	48.06	51.78	47.89	51.06	+6.42%	995,500
2026-01-15	49.32	49.57	47.19	47.98	-1.96%	454,900
2026-01-14	49.03	49.85	47.50	48.94	+0.14%	637,900
2026-01-13	48.32	49.30	47.35	48.87	+2.82%	556,600
2026-01-12	44.71	47.84	44.34	47.53	+5.58%	387,100
2026-01-09	45.27	47.40	44.60	45.02	+1.17%	724,200
2026-01-08	43.11	45.53	42.79	44.50	+2.74%	697,900
2026-01-07	44.63	45.11	43.28	43.31	-3.72%	450,500
2026-01-06	45.57	46.13	42.80	44.99	-2.11%	803,600
2026-01-05	43.83	46.29	43.34	45.96	+9.30%	1,321,300
2026-01-02	39.14	42.16	38.59	42.05	+9.88%	793,200
2025-12-31	38.48	39.12	37.84	38.27	+0.00%	310,200
2025-12-30	39.53	39.94	38.16	38.27	-2.79%	272,000
2025-12-29	39.01	41.20	39.01	39.37	-0.96%	425,300
2025-12-26	41.87	41.87	39.66	39.75	-4.93%	422,500
2025-12-24	41.10	41.98	40.85	41.81	+0.72%	165,100
2025-12-23	41.18	42.57	41.02	41.51	-1.59%	429,700
2025-12-22	42.63	43.74	41.93	42.18	+2.63%	558,000
2025-12-19	38.67	41.36	38.60	41.10	+9.63%	860,700
2025-12-18	38.31	39.42	37.20	37.49	+2.68%	539,200
2025-12-17	39.41	40.25	36.31	36.51	-4.82%	851,000
2025-12-16	37.57	38.65	36.44	38.36	+1.13%	900,900
2025-12-15	42.56	42.70	37.79	37.93	-11.25%	840,500
2025-12-12	45.78	47.02	42.51	42.74	-7.77%	542,400
2025-12-11	44.96	46.38	43.32	46.34	+0.94%	800,800
2025-12-10	46.90	47.89	45.48	45.91	-3.20%	525,800
2025-12-09	45.58	49.03	45.58	47.43	+2.15%	469,021
2025-12-08	46.29	46.88	44.91	46.43	+1.98%	392,873
2025-12-05	46.69	46.69	44.82	45.53	-3.72%	514,300
2025-12-04	44.94	47.62	44.44	47.29	+4.00%	548,800
2025-12-03	43.81	45.58	42.89	45.47	+4.10%	407,900
2025-12-02	47.55	48.00	43.57	43.68	-7.58%	640,800
2025-12-01	45.58	47.90	45.28	47.26	-2.42%	661,100
2025-11-28	47.63	49.22	47.44	48.43	+5.01%	542,900
2025-11-26	44.97	46.81	43.40	46.12	+5.66%	709,000
2025-11-25	42.06	43.97	40.37	43.65	+1.23%	675,500
2025-11-24	39.00	43.24	39.00	43.12	+13.35%	887,800
2025-11-21	38.02	39.15	35.70	38.04	-1.86%	1,235,100
2025-11-20	43.70	45.45	38.71	38.76	-4.06%	1,302,900
2025-11-19	42.02	43.73	39.82	40.40	-3.42%	726,400
2025-11-18	40.27	43.00	39.78	41.83	+2.22%	994,100
2025-11-17	40.15	42.31	39.63	40.92	+0.94%	901,400
2025-11-14	39.48	43.17	38.82	40.54	-3.41%	879,900
2025-11-13	45.26	46.13	41.60	41.97	-12.07%	1,704,600
2025-11-12	50.97	51.09	46.75	47.73	-4.64%	1,606,300
2025-11-11	52.20	52.34	49.31	50.05	-6.59%	852,400
2025-11-10	57.99	58.65	53.51	53.58	-2.74%	763,100
2025-11-07	54.19	55.81	51.42	55.09	-2.58%	1,218,600
2025-11-06	61.62	61.62	56.31	56.55	-9.05%	838,800
2025-11-05	59.82	62.85	59.05	62.18	+6.40%	826,400
2025-11-04	57.65	62.89	56.30	58.44	-4.91%	1,185,100
2025-11-03	63.47	65.13	59.08	61.46	+7.09%	968,000

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+18.34%). 가장 약한 달: 8월 (-6.28%). 일별 데이터 5년치(2022–2026) 기준.

1월+18.34%
2월-4.01%
3월-3.10%
4월-0.36%
5월+13.25%
6월+6.27%
7월+5.63%
8월-6.28%
9월+7.14%
10월+8.09%
11월+2.61%
12월-4.32%

FAQ · 현재 가격 데이터 기준 · 2026-10-30 기준

빠른 답변

Valkyrie Bitcoin Miners ETF (WGMI)의 최근 종가는 얼마입니까?

2026-10-30 기준 28.41. Closelook 데이터 레이크의 일별 가격 기록 기준.

WGMI의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 76.94, 최저 27.54 (2026-10-30 기준).

Valkyrie Bitcoin Miners ETF이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 WGMI의 가장 강한 달은 1월(평균 +18.34%), 가장 약한 달은 8월(평균 -6.28%)였습니다. 일별 데이터 5년치(2022–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

5년(2022–2026). Closelook 데이터 레이크의 일봉 1188개로 계산.