시장 데이터를 불러오는 중
전체 종목
Grayscale Bitcoin Adopters ETF 과거 주가
Grayscale Bitcoin Adopters ETF · BCOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Bitcoin Adopters ETF · BCOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,367 | ₩37,375 | ₩34,644 | ₩35,681 | -4.51% | 900 |
| 2026.09.28–2026.10.02 | ₩36,817 | ₩36,894 | ₩36,187 | ₩36,894 | +0.21% | 1천 |
| 2026.09.21–2026.09.25 | ₩38,896 | ₩39,305 | ₩37,555 | ₩37,704 | -3.07% | 3.5천 |
| 2026.09.14–2026.09.18 | ₩35,396 | ₩37,238 | ₩33,715 | ₩37,238 | +5.21% | 800 |
| 2026.09.08–2026.09.11 | ₩35,771 | ₩35,878 | ₩34,658 | ₩35,058 | -1.99% | 4.1천 |
| 2026.08.31–2026.09.04 | ₩35,201 | ₩37,072 | ₩33,793 | ₩36,219 | +2.89% | 5.9천 |
| 2026.08.24–2026.08.28 | ₩33,813 | ₩35,881 | ₩33,679 | ₩34,352 | +1.59% | 3만 |
| 2026.08.17–2026.08.21 | ₩29,363 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,945 |
| ₩28,693 |
| ₩33,751 |
| +14.95% |
| 4천 |
| 2026.08.10–2026.08.14 | ₩28,730 | ₩29,207 | ₩28,193 | ₩28,954 | +0.78% | 3.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩28,435 | ₩32,016 | ₩28,435 | ₩29,082 | +2.28% | 1.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,657 | ₩29,183 | ₩27,657 | ₩28,424 | +2.77% | 2천 |
|---|
| 2026.07.20–2026.07.24 | ₩30,010 | ₩31,094 | ₩28,274 | ₩28,274 | -5.79% | 1.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩29,761 | ₩33,867 | ₩28,528 | ₩29,592 | -0.57% | 3천 |
|---|
| 2026.07.06–2026.07.10 | ₩30,889 | ₩31,624 | ₩29,682 | ₩30,598 | -0.94% | 2.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩29,508 | ₩30,956 | ₩29,293 | ₩30,579 | +3.63% | 3.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩32,311 | ₩32,311 | ₩28,609 | ₩29,333 | -9.22% | 6.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩33,588 | ₩33,588 | ₩32,135 | ₩32,236 | -4.03% | 1.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩32,579 | ₩32,579 | ₩30,688 | ₩32,460 | -0.37% | 2.5천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,567 | ₩35,567 | ₩30,413 | ₩30,932 | -13.03% | 2.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩35,271 | ₩37,153 | ₩34,443 | ₩36,031 | +2.16% | 2.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩33,779 | ₩35,979 | ₩32,472 | ₩34,918 | +3.37% | 7.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩37,971 | ₩37,971 | ₩35,330 | ₩35,330 | -6.96% | 1.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩35,204 | ₩37,743 | ₩35,204 | ₩36,777 | +4.47% | 4천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,732 | ₩34,742 | ₩32,089 | ₩34,742 | +2.99% | 1.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,835 | ₩35,322 | ₩33,738 | ₩34,074 | -2.18% | 7.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩29,803 | ₩34,607 | ₩29,803 | ₩34,607 | +16.12% | 5.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩28,734 | ₩29,622 | ₩27,791 | ₩29,513 | +2.71% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩27,445 | ₩28,739 | ₩27,026 | ₩28,251 | +2.94% | 900 |
|---|
| 2026.03.23–2026.03.27 | ₩30,527 | ₩30,835 | ₩28,099 | ₩28,099 | -7.95% | 4.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩31,734 | ₩32,075 | ₩29,604 | ₩29,604 | -6.71% | 2.2천 |
|---|
| 2026.03.09–2026.03.13 | ₩29,910 | ₩31,680 | ₩29,910 | ₩30,944 | +3.46% | 1.5천 |
|---|
| 2026.03.02–2026.03.06 | ₩31,546 | ₩32,680 | ₩29,829 | ₩30,621 | -2.93% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,580 | ₩31,350 | ₩29,494 | ₩30,662 | +0.27% | 5.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩30,175 | ₩30,943 | ₩30,175 | ₩30,539 | +1.20% | 600 |
|---|
| 2026.02.09–2026.02.13 | ₩31,104 | ₩32,036 | ₩29,878 | ₩30,835 | -0.86% | 2.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩33,343 | ₩33,813 | ₩28,005 | ₩31,258 | -6.26% | 7천 |
|---|
| 2026.01.26–2026.01.30 | ₩36,455 | ₩37,091 | ₩34,297 | ₩34,297 | -5.92% | 6천 |
|---|
| 2026.01.20–2026.01.23 | ₩36,737 | ₩37,162 | ₩36,200 | ₩37,162 | +1.16% | 4.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩36,562 | ₩38,628 | ₩36,562 | ₩38,159 | +4.37% | 7.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩36,764 | ₩37,340 | ₩36,214 | ₩36,541 | -0.61% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,161 | ₩36,161 | ₩33,893 | ₩35,096 | -2.94% | 4.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩38,199 | ₩38,311 | ₩36,687 | ₩36,687 | -3.96% | 4.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩36,334 | ₩37,525 | ₩35,701 | ₩37,525 | +3.28% | 2.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩37,475 | ₩38,856 | ₩37,032 | ₩37,283 | -0.51% | 3.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩36,978 | ₩38,434 | ₩36,536 | ₩37,473 | +1.34% | 9.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,537 | ₩37,851 | ₩34,537 | ₩37,851 | +9.60% | 5.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩37,045 | ₩37,045 | ₩33,531 | ₩34,097 | -7.96% | 7.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩42,088 | ₩42,088 | ₩35,637 | ₩36,820 | -12.52% | 8.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩45,285 | ₩45,285 | ₩39,969 | ₩41,164 | -9.10% | 4.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩46,568 | ₩47,534 | ₩43,756 | ₩44,983 | -3.40% | 7.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩46,152 | ₩46,548 | ₩43,836 | ₩45,725 | -0.93% | 5.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩46,461 | ₩46,875 | ₩43,926 | ₩44,766 | -3.65% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,526 | ₩48,526 | ₩45,648 | ₩45,648 | -5.93% | 1천 |
|---|