시장 데이터를 불러오는 중
전체 종목
Invesco Galaxy Bitcoin ETF 과거 주가
Invesco Galaxy Bitcoin ETF · BTCO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Galaxy Bitcoin ETF · BTCO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩114,629 | ₩115,331 | ₩107,054 | ₩109,410 | -4.55% | 16.5만 |
| 2026.09.28–2026.10.02 | ₩111,363 | ₩115,886 | ₩110,092 | ₩112,126 | +0.68% | 8.3만 |
| 2026.09.21–2026.09.25 | ₩112,983 | ₩115,378 | ₩110,681 | ₩111,725 | -1.11% | 23.6만 |
| 2026.09.14–2026.09.18 | ₩103,508 | ₩108,393 | ₩99,895 | ₩108,085 | +4.42% | 29만 |
| 2026.09.08–2026.09.11 | ₩104,151 | ₩106,131 | ₩102,076 | ₩102,853 | -1.25% | 13만 |
| 2026.08.31–2026.09.04 | ₩103,896 | ₩108,908 | ₩101,876 | ₩106,278 | +2.29% | 25.4만 |
| 2026.08.24–2026.08.28 | ₩105,168 | ₩107,630 | ₩102,679 | ₩103,241 | -1.83% | 22.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,522 |
| ₩84,359 |
| ₩102,598 |
| +21.62% |
| 36.7만 |
| 2026.08.10–2026.08.14 | ₩86,313 | ₩86,313 | ₩83,169 | ₩83,730 | -2.99% | 27.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩83,409 | ₩86,675 | ₩83,168 | ₩86,446 | +3.64% | 28.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩86,326 | ₩87,350 | ₩82,981 | ₩83,703 | -3.04% | 21.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩85,831 | ₩89,069 | ₩84,800 | ₩85,403 | -0.50% | 21.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩83,128 | ₩87,122 | ₩82,191 | ₩85,376 | +2.70% | 21.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩81,736 | ₩86,058 | ₩81,736 | ₩85,055 | +4.06% | 20.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩79,675 | ₩82,766 | ₩77,347 | ₩81,843 | +2.72% | 34.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩86,406 | ₩87,249 | ₩77,293 | ₩79,434 | -8.07% | 132.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩88,935 | ₩89,538 | ₩82,914 | ₩83,824 | -5.75% | 66.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩84,586 | ₩85,670 | ₩81,027 | ₩84,640 | +0.06% | 46.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩95,493 | ₩95,747 | ₩78,725 | ₩80,304 | -15.91% | 82.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,197 | ₩103,923 | ₩96,349 | ₩97,727 | -4.37% | 30.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩102,839 | ₩103,883 | ₩100,685 | ₩100,899 | -1.89% | 43.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩107,938 | ₩109,396 | ₩104,632 | ₩105,295 | -2.45% | 48.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,074 | ₩109,276 | ₩104,672 | ₩106,706 | +1.55% | 49.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩103,562 | ₩105,154 | ₩99,788 | ₩104,432 | +0.84% | 36.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩100,190 | ₩105,810 | ₩99,708 | ₩103,428 | +3.23% | 29만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,810 | ₩104,498 | ₩94,382 | ₩103,294 | +8.95% | 62.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,615 | ₩97,727 | ₩90,247 | ₩97,727 | +5.52% | 47.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩90,327 | ₩92,120 | ₩87,524 | ₩89,270 | -1.17% | 65.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,315 | ₩95,666 | ₩87,316 | ₩87,838 | -6.87% | 36.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,557 | ₩99,788 | ₩91,655 | ₩93,552 | -5.08% | 33.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,598 | ₩98,570 | ₩90,996 | ₩94,877 | +3.58% | 42.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩87,356 | ₩98,718 | ₩87,356 | ₩90,715 | +3.84% | 67.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩88,052 | ₩92,642 | ₩83,690 | ₩87,437 | -0.70% | 79만 |
|---|
| 2026.02.17–2026.02.20 | ₩90,662 | ₩91,023 | ₩87,490 | ₩90,247 | -0.46% | 35.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩91,906 | ₩94,810 | ₩86,727 | ₩91,679 | -0.25% | 91.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,017 | ₩105,770 | ₩82,974 | ₩93,298 | -10.30% | 207.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩116,770 | ₩120,476 | ₩109,007 | ₩111,658 | -4.38% | 78.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩121,172 | ₩121,674 | ₩116,194 | ₩119,245 | -1.59% | 48.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩120,235 | ₩130,606 | ₩120,235 | ₩127,395 | +5.95% | 93.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩123,568 | ₩126,355 | ₩119,044 | ₩120,222 | -2.71% | 77.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩116,689 | ₩121,373 | ₩115,967 | ₩119,660 | +2.55% | 100.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩120,062 | ₩120,436 | ₩115,177 | ₩116,609 | -2.88% | 39.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩119,192 | ₩120,483 | ₩112,541 | ₩117,265 | -1.62% | 71만 |
|---|
| 2025.12.08–2025.12.12 | ₩121,801 | ₩126,231 | ₩119,165 | ₩120,369 | -1.18% | 41.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩115,003 | ₩124,946 | ₩111,899 | ₩119,205 | +3.65% | 55.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩114,615 | ₩124,130 | ₩113,625 | ₩120,985 | +5.56% | 58만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,428 | ₩128,010 | ₩109,798 | ₩112,822 | -10.05% | 180만 |
|---|
| 2025.11.10–2025.11.14 | ₩141,606 | ₩141,727 | ₩125,508 | ₩125,776 | -11.18% | 102.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩143,493 | ₩143,988 | ₩132,640 | ₩138,435 | -3.53% | 70.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩153,690 | ₩154,908 | ₩141,740 | ₩146,397 | -4.75% | 62.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩148,538 | ₩152,231 | ₩143,453 | ₩147,615 | -0.62% | 119.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩152,713 | ₩154,746 | ₩139,505 | ₩142,048 | -6.98% | 144.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩162,964 | ₩163,593 | ₩154,667 | ₩155,550 | -4.55% | 39.5만 |
|---|