시장 데이터를 불러오는 중
전체 종목
Grayscale Bitcoin High Income ETF 과거 주가
Grayscale Bitcoin High Income ETF · BTCC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Bitcoin High Income ETF · BTCC · 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 | ₩18,344 | ₩18,612 | ₩17,646 | ₩17,968 | -2.05% | 9.9만 |
| 2026.09.28–2026.10.02 | ₩18,370 | ₩18,518 | ₩17,941 | ₩18,223 | -0.80% | 11.5만 |
| 2026.09.21–2026.09.25 | ₩18,464 | ₩19,309 | ₩18,157 | ₩18,370 | -0.51% | 24.7만 |
| 2026.09.14–2026.09.18 | ₩17,847 | ₩18,236 | ₩17,432 | ₩18,211 | +2.04% | 11.8만 |
| 2026.09.08–2026.09.11 | ₩18,156 | ₩18,370 | ₩17,841 | ₩18,035 | -0.66% | 13.5만 |
| 2026.08.31–2026.09.04 | ₩18,102 | ₩18,639 | ₩17,821 | ₩18,397 | +1.63% | 12.1만 |
| 2026.08.24–2026.08.28 | ₩18,451 | ₩18,706 | ₩18,022 | ₩18,035 | -2.25% | 14.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,223 |
| ₩17,164 |
| ₩18,122 |
| +5.34% |
| 12.4만 |
| 2026.08.10–2026.08.14 | ₩17,673 | ₩17,740 | ₩17,029 | ₩17,110 | -3.19% | 8.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,198 | ₩17,740 | ₩17,176 | ₩17,707 | +2.95% | 9.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,841 | ₩18,377 | ₩17,029 | ₩17,485 | -1.99% | 10.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,646 | ₩17,988 | ₩17,552 | ₩17,629 | -0.10% | 7.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,418 | ₩18,392 | ₩17,110 | ₩17,480 | +0.35% | 7.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,257 | ₩17,733 | ₩17,217 | ₩17,599 | +1.98% | 12.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,869 | ₩17,244 | ₩16,506 | ₩17,173 | +1.80% | 16.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,437 | ₩18,584 | ₩16,788 | ₩17,046 | -7.55% | 5.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,679 | ₩18,679 | ₩17,822 | ₩17,951 | -3.90% | 3.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,124 | ₩19,249 | ₩17,566 | ₩18,075 | -0.27% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,543 | ₩20,543 | ₩17,170 | ₩17,369 | -15.45% | 23.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,178 | ₩22,366 | ₩20,556 | ₩20,878 | -5.86% | 6.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,460 | ₩22,460 | ₩21,863 | ₩21,991 | -2.09% | 5.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,600 | ₩23,747 | ₩22,661 | ₩22,755 | -3.58% | 6.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,995 | ₩23,426 | ₩22,963 | ₩23,251 | +1.11% | 13.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,238 | ₩23,399 | ₩22,125 | ₩22,970 | -1.15% | 7.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,541 | ₩23,318 | ₩22,341 | ₩23,177 | +2.83% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,800 | ₩22,929 | ₩21,800 | ₩22,797 | +4.57% | 5.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,293 | ₩22,216 | ₩20,931 | ₩22,173 | +4.13% | 5.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,851 | ₩21,428 | ₩20,453 | ₩20,757 | -0.45% | 3.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,098 | ₩22,541 | ₩20,894 | ₩21,092 | -4.55% | 4만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,500 | ₩22,709 | ₩21,509 | ₩21,869 | -2.81% | 7.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,716 | ₩22,380 | ₩21,454 | ₩21,924 | +0.96% | 8.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,079 | ₩22,339 | ₩21,079 | ₩21,361 | +1.34% | 8.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,535 | ₩22,286 | ₩20,636 | ₩20,891 | -2.99% | 9.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,709 | ₩21,810 | ₩21,267 | ₩21,723 | +0.06% | 11.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,723 | ₩22,180 | ₩20,918 | ₩21,468 | -1.17% | 10.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,021 | ₩25,276 | ₩19,966 | ₩21,696 | -13.29% | 21.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,159 | ₩28,789 | ₩26,148 | ₩26,711 | -5.14% | 9.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,044 | ₩29,044 | ₩27,904 | ₩28,548 | -1.71% | 9.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,822 | ₩30,571 | ₩29,728 | ₩30,264 | +1.48% | 6.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,808 | ₩29,862 | ₩29,540 | ₩29,688 | -0.40% | 5.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,963 | ₩29,284 | ₩28,521 | ₩29,178 | +0.74% | 21.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,433 | ₩29,647 | ₩29,232 | ₩29,500 | +0.23% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,251 | ₩30,441 | ₩28,575 | ₩29,175 | -3.55% | 10.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,935 | ₩31,833 | ₩30,170 | ₩30,264 | -2.17% | 7.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,433 | ₩31,250 | ₩28,571 | ₩30,385 | +3.23% | 15.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,915 | ₩30,854 | ₩29,500 | ₩30,412 | +1.66% | 6.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,739 | ₩32,584 | ₩28,695 | ₩29,245 | -7.86% | 12.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,415 | ₩36,499 | ₩32,074 | ₩32,074 | -11.92% | 5.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,472 | ₩36,742 | ₩34,287 | ₩35,614 | -2.35% | 13만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,409 | ₩39,557 | ₩36,379 | ₩37,083 | -5.90% | 11.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,854 | ₩38,484 | ₩37,317 | ₩38,189 | +0.89% | 14.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,348 | ₩40,749 | ₩36,245 | ₩36,687 | -9.07% | 15.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,238 | ₩42,238 | ₩40,800 | ₩40,804 | -3.40% | 3.1만 |
|---|