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 | ₩37,333 | ₩37,341 | ₩34,613 | ₩35,649 | -4.51% | 900 |
| 2026.09.28–2026.10.02 | ₩36,784 | ₩36,860 | ₩36,154 | ₩36,860 | +0.21% | 1천 |
| 2026.09.21–2026.09.25 | ₩38,861 | ₩39,269 | ₩37,521 | ₩37,669 | -3.07% | 3.5천 |
| 2026.09.14–2026.09.18 | ₩35,363 | ₩37,204 | ₩33,684 | ₩37,204 | +5.21% | 800 |
| 2026.09.08–2026.09.11 | ₩35,738 | ₩35,846 | ₩34,626 | ₩35,025 | -1.99% | 4.1천 |
| 2026.08.31–2026.09.04 | ₩35,169 | ₩37,038 | ₩33,762 | ₩36,186 | +2.89% | 5.9천 |
| 2026.08.24–2026.08.28 | ₩33,782 | ₩35,848 | ₩33,648 | ₩34,321 | +1.59% | 3만 |
| 2026.08.17–2026.08.21 | ₩29,336 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,913 |
| ₩28,667 |
| ₩33,720 |
| +14.95% |
| 4천 |
| 2026.08.10–2026.08.14 | ₩28,703 | ₩29,180 | ₩28,167 | ₩28,927 | +0.78% | 3.1천 |
|---|
| 2026.08.03–2026.08.07 | ₩28,408 | ₩31,986 | ₩28,408 | ₩29,056 | +2.28% | 1.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,631 | ₩29,156 | ₩27,631 | ₩28,398 | +2.77% | 2천 |
|---|
| 2026.07.20–2026.07.24 | ₩29,983 | ₩31,066 | ₩28,248 | ₩28,248 | -5.79% | 1.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩29,734 | ₩33,836 | ₩28,502 | ₩29,565 | -0.57% | 3천 |
|---|
| 2026.07.06–2026.07.10 | ₩30,861 | ₩31,595 | ₩29,655 | ₩30,570 | -0.94% | 2.5천 |
|---|
| 2026.06.29–2026.07.02 | ₩29,480 | ₩30,928 | ₩29,266 | ₩30,551 | +3.63% | 3.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩32,281 | ₩32,281 | ₩28,583 | ₩29,306 | -9.22% | 6.3천 |
|---|
| 2026.06.15–2026.06.18 | ₩33,557 | ₩33,557 | ₩32,106 | ₩32,206 | -4.03% | 1.2천 |
|---|
| 2026.06.08–2026.06.12 | ₩32,549 | ₩32,549 | ₩30,660 | ₩32,430 | -0.37% | 2.5천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,535 | ₩35,535 | ₩30,385 | ₩30,904 | -13.03% | 2.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩35,239 | ₩37,119 | ₩34,412 | ₩35,998 | +2.16% | 2.2천 |
|---|
| 2026.05.18–2026.05.22 | ₩33,748 | ₩35,946 | ₩32,442 | ₩34,886 | +3.37% | 7.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩37,936 | ₩37,936 | ₩35,297 | ₩35,297 | -6.96% | 1.1천 |
|---|
| 2026.05.04–2026.05.08 | ₩35,172 | ₩37,708 | ₩35,172 | ₩36,743 | +4.47% | 4천 |
|---|
| 2026.04.27–2026.05.01 | ₩33,702 | ₩34,711 | ₩32,060 | ₩34,711 | +2.99% | 1.8천 |
|---|
| 2026.04.20–2026.04.24 | ₩34,803 | ₩35,289 | ₩33,707 | ₩34,043 | -2.18% | 7.6천 |
|---|
| 2026.04.13–2026.04.17 | ₩29,775 | ₩34,575 | ₩29,775 | ₩34,575 | +16.12% | 5.2천 |
|---|
| 2026.04.06–2026.04.10 | ₩28,707 | ₩29,594 | ₩27,765 | ₩29,486 | +2.71% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩27,419 | ₩28,713 | ₩27,001 | ₩28,225 | +2.94% | 900 |
|---|
| 2026.03.23–2026.03.27 | ₩30,499 | ₩30,807 | ₩28,073 | ₩28,073 | -7.95% | 4.7천 |
|---|
| 2026.03.16–2026.03.20 | ₩31,705 | ₩32,045 | ₩29,577 | ₩29,577 | -6.71% | 2.2천 |
|---|
| 2026.03.09–2026.03.13 | ₩29,882 | ₩31,651 | ₩29,882 | ₩30,916 | +3.46% | 1.5천 |
|---|
| 2026.03.02–2026.03.06 | ₩31,517 | ₩32,650 | ₩29,802 | ₩30,593 | -2.93% | 1.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩30,552 | ₩31,322 | ₩29,467 | ₩30,634 | +0.27% | 5.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩30,148 | ₩30,914 | ₩30,148 | ₩30,511 | +1.20% | 600 |
|---|
| 2026.02.09–2026.02.13 | ₩31,075 | ₩32,006 | ₩29,850 | ₩30,807 | -0.86% | 2.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩33,313 | ₩33,782 | ₩27,980 | ₩31,229 | -6.26% | 7천 |
|---|
| 2026.01.26–2026.01.30 | ₩36,422 | ₩37,057 | ₩34,266 | ₩34,266 | -5.92% | 6천 |
|---|
| 2026.01.20–2026.01.23 | ₩36,703 | ₩37,128 | ₩36,167 | ₩37,128 | +1.16% | 4.6천 |
|---|
| 2026.01.12–2026.01.16 | ₩36,529 | ₩38,593 | ₩36,529 | ₩38,124 | +4.37% | 7.7천 |
|---|
| 2026.01.05–2026.01.09 | ₩36,730 | ₩37,306 | ₩36,181 | ₩36,508 | -0.61% | 1.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩36,128 | ₩36,128 | ₩33,862 | ₩35,064 | -2.94% | 4.2천 |
|---|
| 2025.12.22–2025.12.26 | ₩38,164 | ₩38,276 | ₩36,654 | ₩36,654 | -3.96% | 4.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩36,301 | ₩37,491 | ₩35,669 | ₩37,491 | +3.28% | 2.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩37,440 | ₩38,820 | ₩36,998 | ₩37,249 | -0.51% | 3.1천 |
|---|
| 2025.12.01–2025.12.05 | ₩36,944 | ₩38,398 | ₩36,502 | ₩37,439 | +1.34% | 9.5천 |
|---|
| 2025.11.24–2025.11.28 | ₩34,506 | ₩37,817 | ₩34,506 | ₩37,817 | +9.60% | 5.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩37,011 | ₩37,011 | ₩33,501 | ₩34,066 | -7.96% | 7.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩42,050 | ₩42,050 | ₩35,604 | ₩36,786 | -12.52% | 8.5천 |
|---|
| 2025.11.03–2025.11.07 | ₩45,243 | ₩45,243 | ₩39,933 | ₩41,127 | -9.10% | 4.4천 |
|---|
| 2025.10.27–2025.10.31 | ₩46,525 | ₩47,490 | ₩43,715 | ₩44,942 | -3.40% | 7.4천 |
|---|
| 2025.10.20–2025.10.24 | ₩46,110 | ₩46,505 | ₩43,796 | ₩45,683 | -0.93% | 5.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩46,418 | ₩46,832 | ₩43,886 | ₩44,725 | -3.65% | 1.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,482 | ₩48,482 | ₩45,606 | ₩45,606 | -5.93% | 1천 |
|---|