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 | ₩18,331 | ₩18,599 | ₩17,635 | ₩17,956 | -2.05% | 9.9만 |
| 2026.09.28–2026.10.02 | ₩18,358 | ₩18,506 | ₩17,929 | ₩18,211 | -0.80% | 11.5만 |
| 2026.09.21–2026.09.25 | ₩18,452 | ₩19,296 | ₩18,145 | ₩18,358 | -0.51% | 24.7만 |
| 2026.09.14–2026.09.18 | ₩17,836 | ₩18,224 | ₩17,420 | ₩18,199 | +2.04% | 11.8만 |
| 2026.09.08–2026.09.11 | ₩18,144 | ₩18,358 | ₩17,829 | ₩18,023 | -0.66% | 13.5만 |
| 2026.08.31–2026.09.04 | ₩18,090 | ₩18,626 | ₩17,809 | ₩18,385 | +1.63% | 12.1만 |
| 2026.08.24–2026.08.28 | ₩18,439 | ₩18,693 | ₩18,010 | ₩18,023 | -2.25% | 14.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,192 |
| ₩18,211 |
| ₩17,152 |
| ₩18,110 |
| +5.34% |
| 12.4만 |
| 2026.08.10–2026.08.14 | ₩17,661 | ₩17,728 | ₩17,018 | ₩17,099 | -3.19% | 8.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩17,187 | ₩17,728 | ₩17,164 | ₩17,695 | +2.95% | 9.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩17,829 | ₩18,365 | ₩17,018 | ₩17,474 | -1.99% | 10.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,635 | ₩17,976 | ₩17,541 | ₩17,617 | -0.10% | 7.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩17,407 | ₩18,380 | ₩17,099 | ₩17,469 | +0.35% | 7.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩17,246 | ₩17,722 | ₩17,206 | ₩17,588 | +1.98% | 12.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,857 | ₩17,233 | ₩16,496 | ₩17,162 | +1.80% | 16.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩18,425 | ₩18,571 | ₩16,777 | ₩17,034 | -7.55% | 5.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩18,666 | ₩18,666 | ₩17,810 | ₩17,939 | -3.90% | 3.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,112 | ₩19,236 | ₩17,554 | ₩18,063 | -0.27% | 3만 |
|---|
| 2026.06.01–2026.06.05 | ₩20,529 | ₩20,529 | ₩17,159 | ₩17,357 | -15.45% | 23.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,164 | ₩22,352 | ₩20,543 | ₩20,864 | -5.86% | 6.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩22,445 | ₩22,445 | ₩21,849 | ₩21,976 | -2.09% | 5.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩23,584 | ₩23,732 | ₩22,646 | ₩22,740 | -3.58% | 6.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩22,980 | ₩23,410 | ₩22,948 | ₩23,236 | +1.11% | 13.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩23,223 | ₩23,383 | ₩22,110 | ₩22,955 | -1.15% | 7.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩22,526 | ₩23,303 | ₩22,326 | ₩23,162 | +2.83% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩21,786 | ₩22,914 | ₩21,786 | ₩22,782 | +4.57% | 5.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩21,280 | ₩22,201 | ₩20,918 | ₩22,159 | +4.13% | 5.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,837 | ₩21,414 | ₩20,439 | ₩20,744 | -0.45% | 3.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩22,084 | ₩22,526 | ₩20,880 | ₩21,079 | -4.55% | 4만 |
|---|
| 2026.03.16–2026.03.20 | ₩22,486 | ₩22,695 | ₩21,495 | ₩21,854 | -2.81% | 7.6만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,702 | ₩22,365 | ₩21,440 | ₩21,909 | +0.96% | 8.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,065 | ₩22,325 | ₩21,065 | ₩21,347 | +1.34% | 8.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩21,521 | ₩22,271 | ₩20,623 | ₩20,878 | -2.99% | 9.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,695 | ₩21,795 | ₩21,253 | ₩21,708 | +0.06% | 11.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩21,708 | ₩22,165 | ₩20,904 | ₩21,454 | -1.17% | 10.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,005 | ₩25,259 | ₩19,953 | ₩21,682 | -13.29% | 21.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩28,140 | ₩28,770 | ₩26,130 | ₩26,693 | -5.14% | 9.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩29,025 | ₩29,025 | ₩27,886 | ₩28,529 | -1.71% | 9.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,802 | ₩30,551 | ₩29,708 | ₩30,244 | +1.48% | 6.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,789 | ₩29,842 | ₩29,521 | ₩29,668 | -0.40% | 5.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩28,944 | ₩29,265 | ₩28,502 | ₩29,159 | +0.74% | 21.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,413 | ₩29,628 | ₩29,212 | ₩29,480 | +0.23% | 3만 |
|---|
| 2025.12.15–2025.12.19 | ₩30,231 | ₩30,421 | ₩28,556 | ₩29,156 | -3.55% | 10.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,914 | ₩31,812 | ₩30,150 | ₩30,244 | -2.17% | 7.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩29,413 | ₩31,229 | ₩28,552 | ₩30,365 | +3.23% | 15.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,896 | ₩30,834 | ₩29,480 | ₩30,392 | +1.66% | 6.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩31,718 | ₩32,562 | ₩28,676 | ₩29,226 | -7.86% | 12.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩36,391 | ₩36,475 | ₩32,053 | ₩32,053 | -11.92% | 5.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,449 | ₩36,718 | ₩34,264 | ₩35,591 | -2.35% | 13만 |
|---|
| 2025.10.27–2025.10.31 | ₩39,383 | ₩39,531 | ₩36,355 | ₩37,058 | -5.90% | 11.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,829 | ₩38,459 | ₩37,293 | ₩38,164 | +0.89% | 14.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩40,321 | ₩40,722 | ₩36,221 | ₩36,663 | -9.07% | 15.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩42,211 | ₩42,211 | ₩40,773 | ₩40,777 | -3.40% | 3.1만 |
|---|