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 | ₩114,786 | ₩115,490 | ₩107,202 | ₩109,560 | -4.55% | 16.5만 |
| 2026.09.28–2026.10.02 | ₩111,516 | ₩116,046 | ₩110,243 | ₩112,280 | +0.68% | 8.3만 |
| 2026.09.21–2026.09.25 | ₩113,138 | ₩115,537 | ₩110,833 | ₩111,878 | -1.11% | 23.6만 |
| 2026.09.14–2026.09.18 | ₩103,651 | ₩108,542 | ₩100,032 | ₩108,233 | +4.42% | 29만 |
| 2026.09.08–2026.09.11 | ₩104,294 | ₩106,277 | ₩102,217 | ₩102,994 | -1.25% | 13만 |
| 2026.08.31–2026.09.04 | ₩104,039 | ₩109,058 | ₩102,016 | ₩106,424 | +2.29% | 25.4만 |
| 2026.08.24–2026.08.28 | ₩105,312 | ₩107,778 | ₩102,820 | ₩103,383 | -1.83% | 22.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,664 |
| ₩84,475 |
| ₩102,739 |
| +21.62% |
| 36.7만 |
| 2026.08.10–2026.08.14 | ₩86,431 | ₩86,431 | ₩83,284 | ₩83,845 | -2.99% | 27.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩83,523 | ₩86,794 | ₩83,282 | ₩86,565 | +3.64% | 28.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩86,445 | ₩87,470 | ₩83,095 | ₩83,818 | -3.04% | 21.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩85,949 | ₩89,192 | ₩84,917 | ₩85,520 | -0.50% | 21.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩83,242 | ₩87,242 | ₩82,304 | ₩85,493 | +2.70% | 21.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩81,848 | ₩86,177 | ₩81,848 | ₩85,172 | +4.06% | 20.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩79,785 | ₩82,880 | ₩77,453 | ₩81,956 | +2.72% | 34.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩86,525 | ₩87,369 | ₩77,400 | ₩79,544 | -8.07% | 132.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,058 | ₩89,661 | ₩83,028 | ₩83,939 | -5.75% | 66.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩84,703 | ₩85,788 | ₩81,138 | ₩84,756 | +0.06% | 46.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩95,624 | ₩95,878 | ₩78,833 | ₩80,415 | -15.91% | 82.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,337 | ₩104,066 | ₩96,481 | ₩97,862 | -4.37% | 30.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩102,981 | ₩104,026 | ₩100,823 | ₩101,038 | -1.89% | 43.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩108,086 | ₩109,547 | ₩104,776 | ₩105,439 | -2.45% | 48.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,218 | ₩109,426 | ₩104,816 | ₩106,853 | +1.55% | 49.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩103,704 | ₩105,299 | ₩99,925 | ₩104,575 | +0.84% | 36.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩100,327 | ₩105,955 | ₩99,845 | ₩103,570 | +3.23% | 29만 |
|---|
| 2026.04.13–2026.04.17 | ₩94,940 | ₩104,642 | ₩94,512 | ₩103,436 | +8.95% | 62.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,743 | ₩97,862 | ₩90,371 | ₩97,862 | +5.52% | 47.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩90,451 | ₩92,247 | ₩87,644 | ₩89,393 | -1.17% | 65.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,445 | ₩95,798 | ₩87,436 | ₩87,959 | -6.87% | 36.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,692 | ₩99,925 | ₩91,781 | ₩93,681 | -5.08% | 33.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,724 | ₩98,706 | ₩91,121 | ₩95,007 | +3.58% | 42.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩87,477 | ₩98,853 | ₩87,477 | ₩90,840 | +3.84% | 67.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩88,173 | ₩92,770 | ₩83,805 | ₩87,557 | -0.70% | 79만 |
|---|
| 2026.02.17–2026.02.20 | ₩90,786 | ₩91,148 | ₩87,611 | ₩90,371 | -0.46% | 35.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩92,033 | ₩94,940 | ₩86,847 | ₩91,805 | -0.25% | 91.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,160 | ₩105,915 | ₩83,088 | ₩93,426 | -10.30% | 207.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩116,930 | ₩120,642 | ₩109,157 | ₩111,811 | -4.38% | 78.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩121,339 | ₩121,841 | ₩116,354 | ₩119,409 | -1.59% | 48.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩120,401 | ₩130,786 | ₩120,401 | ₩127,570 | +5.95% | 93.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩123,737 | ₩126,529 | ₩119,208 | ₩120,387 | -2.71% | 77.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩116,850 | ₩121,540 | ₩116,126 | ₩119,825 | +2.55% | 100.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩120,227 | ₩120,602 | ₩115,336 | ₩116,769 | -2.88% | 39.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩119,356 | ₩120,649 | ₩112,696 | ₩117,426 | -1.62% | 71만 |
|---|
| 2025.12.08–2025.12.12 | ₩121,969 | ₩126,404 | ₩119,329 | ₩120,535 | -1.18% | 41.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩115,161 | ₩125,118 | ₩112,052 | ₩119,369 | +3.65% | 55.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩114,773 | ₩124,300 | ₩113,781 | ₩121,151 | +5.56% | 58만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,600 | ₩128,186 | ₩109,949 | ₩112,977 | -10.05% | 180만 |
|---|
| 2025.11.10–2025.11.14 | ₩141,801 | ₩141,922 | ₩125,680 | ₩125,948 | -11.18% | 102.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩143,690 | ₩144,186 | ₩132,823 | ₩138,625 | -3.53% | 70.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩153,901 | ₩155,121 | ₩141,935 | ₩146,598 | -4.75% | 62.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩148,742 | ₩152,441 | ₩143,650 | ₩147,818 | -0.62% | 119.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩152,923 | ₩154,959 | ₩139,697 | ₩142,243 | -6.98% | 144.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩163,188 | ₩163,817 | ₩154,880 | ₩155,764 | -4.55% | 39.5만 |
|---|