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 | ₩18,345 | ₩18,613 | ₩17,647 | ₩17,969 | -2.05% | 9.9만 |
| 2026.09.28–2026.10.02 | ₩18,371 | ₩18,519 | ₩17,942 | ₩18,224 | -0.80% | 11.5만 |
| 2026.09.21–2026.09.25 | ₩18,465 | ₩19,310 | ₩18,158 | ₩18,371 | -0.51% | 24.7만 |
| 2026.09.14–2026.09.18 | ₩17,848 | ₩18,237 | ₩17,433 | ₩18,212 | +2.04% | 11.8만 |
| 2026.09.08–2026.09.11 | ₩18,157 | ₩18,371 | ₩17,842 | ₩18,036 | -0.66% | 13.5만 |
| 2026.08.31–2026.09.04 | ₩18,103 | ₩18,640 | ₩17,822 | ₩18,398 | +1.63% | 12.1만 |
| 2026.08.24–2026.08.28 | ₩18,452 | ₩18,707 | ₩18,023 | ₩18,036 | -2.25% | 14.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,224 |
| ₩17,165 |
| ₩18,123 |
| +5.34% |
| 12.4만 |
| 2026.08.10–2026.08.14 | ₩17,674 | ₩17,741 | ₩17,030 | ₩17,111 | -3.19% | 8.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,199 | ₩17,741 | ₩17,177 | ₩17,708 | +2.95% | 9.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,842 | ₩18,378 | ₩17,030 | ₩17,486 | -1.99% | 10.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,647 | ₩17,989 | ₩17,553 | ₩17,630 | -0.10% | 7.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,419 | ₩18,393 | ₩17,111 | ₩17,481 | +0.35% | 7.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,258 | ₩17,734 | ₩17,218 | ₩17,600 | +1.98% | 12.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,870 | ₩17,245 | ₩16,507 | ₩17,174 | +1.80% | 16.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,438 | ₩18,585 | ₩16,789 | ₩17,047 | -7.55% | 5.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,680 | ₩18,680 | ₩17,823 | ₩17,952 | -3.90% | 3.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,125 | ₩19,250 | ₩17,567 | ₩18,076 | -0.27% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,544 | ₩20,544 | ₩17,171 | ₩17,370 | -15.45% | 23.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,180 | ₩22,368 | ₩20,557 | ₩20,879 | -5.86% | 6.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,461 | ₩22,461 | ₩21,865 | ₩21,992 | -2.09% | 5.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,601 | ₩23,749 | ₩22,663 | ₩22,756 | -3.58% | 6.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,996 | ₩23,427 | ₩22,964 | ₩23,253 | +1.11% | 13.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,239 | ₩23,400 | ₩22,126 | ₩22,971 | -1.15% | 7.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,542 | ₩23,320 | ₩22,342 | ₩23,179 | +2.83% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,802 | ₩22,931 | ₩21,802 | ₩22,798 | +4.57% | 5.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,295 | ₩22,217 | ₩20,933 | ₩22,174 | +4.13% | 5.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,852 | ₩21,429 | ₩20,454 | ₩20,758 | -0.45% | 3.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,099 | ₩22,542 | ₩20,895 | ₩21,094 | -4.55% | 4만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,502 | ₩22,711 | ₩21,511 | ₩21,870 | -2.81% | 7.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,717 | ₩22,381 | ₩21,456 | ₩21,925 | +0.96% | 8.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,080 | ₩22,341 | ₩21,080 | ₩21,362 | +1.34% | 8.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,536 | ₩22,287 | ₩20,638 | ₩20,892 | -2.99% | 9.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,710 | ₩21,811 | ₩21,268 | ₩21,724 | +0.06% | 11.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,724 | ₩22,181 | ₩20,919 | ₩21,469 | -1.17% | 10.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,023 | ₩25,277 | ₩19,967 | ₩21,697 | -13.29% | 21.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,161 | ₩28,791 | ₩26,149 | ₩26,712 | -5.14% | 9.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,046 | ₩29,046 | ₩27,906 | ₩28,549 | -1.71% | 9.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,823 | ₩30,573 | ₩29,730 | ₩30,266 | +1.48% | 6.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,810 | ₩29,864 | ₩29,542 | ₩29,689 | -0.40% | 5.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,965 | ₩29,286 | ₩28,523 | ₩29,180 | +0.74% | 21.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,435 | ₩29,649 | ₩29,233 | ₩29,502 | +0.23% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,253 | ₩30,443 | ₩28,576 | ₩29,177 | -3.55% | 10.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,936 | ₩31,835 | ₩30,172 | ₩30,266 | -2.17% | 7.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,435 | ₩31,252 | ₩28,572 | ₩30,387 | +3.23% | 15.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,917 | ₩30,856 | ₩29,502 | ₩30,413 | +1.66% | 6.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,741 | ₩32,586 | ₩28,697 | ₩29,247 | -7.86% | 12.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,417 | ₩36,501 | ₩32,076 | ₩32,076 | -11.92% | 5.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,475 | ₩36,744 | ₩34,289 | ₩35,616 | -2.35% | 13만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,411 | ₩39,559 | ₩36,381 | ₩37,085 | -5.90% | 11.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,856 | ₩38,486 | ₩37,319 | ₩38,191 | +0.89% | 14.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,350 | ₩40,751 | ₩36,247 | ₩36,689 | -9.07% | 15.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,241 | ₩42,241 | ₩40,802 | ₩40,806 | -3.40% | 3.1만 |
|---|