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 | ₩114,897 | ₩115,601 | ₩107,305 | ₩109,666 | -4.55% | 16.5만 |
| 2026.09.28–2026.10.02 | ₩111,624 | ₩116,157 | ₩110,350 | ₩112,388 | +0.68% | 8.3만 |
| 2026.09.21–2026.09.25 | ₩113,247 | ₩115,648 | ₩110,940 | ₩111,986 | -1.11% | 23.6만 |
| 2026.09.14–2026.09.18 | ₩103,750 | ₩108,646 | ₩100,129 | ₩108,338 | +4.42% | 29만 |
| 2026.09.08–2026.09.11 | ₩104,394 | ₩106,379 | ₩102,315 | ₩103,093 | -1.25% | 13만 |
| 2026.08.31–2026.09.04 | ₩104,139 | ₩109,163 | ₩102,114 | ₩106,527 | +2.29% | 25.4만 |
| 2026.08.24–2026.08.28 | ₩105,414 | ₩107,882 | ₩102,919 | ₩103,482 | -1.83% | 22.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,764 |
| ₩84,556 |
| ₩102,838 |
| +21.62% |
| 36.7만 |
| 2026.08.10–2026.08.14 | ₩86,514 | ₩86,514 | ₩83,364 | ₩83,926 | -2.99% | 27.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩83,604 | ₩86,878 | ₩83,362 | ₩86,649 | +3.64% | 28.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩86,528 | ₩87,554 | ₩83,175 | ₩83,899 | -3.04% | 21.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩86,032 | ₩89,278 | ₩84,999 | ₩85,602 | -0.50% | 21.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩83,322 | ₩87,326 | ₩82,383 | ₩85,576 | +2.70% | 21.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩81,927 | ₩86,260 | ₩81,927 | ₩85,254 | +4.06% | 20.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩79,862 | ₩82,960 | ₩77,528 | ₩82,035 | +2.72% | 34.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩86,608 | ₩87,453 | ₩77,474 | ₩79,620 | -8.07% | 132.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,143 | ₩89,747 | ₩83,108 | ₩84,020 | -5.75% | 66.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩84,784 | ₩85,871 | ₩81,216 | ₩84,838 | +0.06% | 46.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩95,716 | ₩95,971 | ₩78,909 | ₩80,492 | -15.91% | 82.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,436 | ₩104,166 | ₩96,574 | ₩97,956 | -4.37% | 30.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩103,080 | ₩104,126 | ₩100,920 | ₩101,135 | -1.89% | 43.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩108,190 | ₩109,652 | ₩104,877 | ₩105,541 | -2.45% | 48.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,320 | ₩109,531 | ₩104,917 | ₩106,956 | +1.55% | 49.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩103,804 | ₩105,400 | ₩100,021 | ₩104,676 | +0.84% | 36.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩100,424 | ₩106,057 | ₩99,941 | ₩103,670 | +3.23% | 29만 |
|---|
| 2026.04.13–2026.04.17 | ₩95,032 | ₩104,743 | ₩94,603 | ₩103,536 | +8.95% | 62.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,832 | ₩97,956 | ₩90,458 | ₩97,956 | +5.52% | 47.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩90,538 | ₩92,336 | ₩87,728 | ₩89,479 | -1.17% | 65.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,536 | ₩95,890 | ₩87,520 | ₩88,044 | -6.87% | 36.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,787 | ₩100,021 | ₩91,869 | ₩93,771 | -5.08% | 33.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,813 | ₩98,801 | ₩91,209 | ₩95,099 | +3.58% | 42.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩87,561 | ₩98,948 | ₩87,561 | ₩90,927 | +3.84% | 67.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩88,258 | ₩92,859 | ₩83,886 | ₩87,641 | -0.70% | 79만 |
|---|
| 2026.02.17–2026.02.20 | ₩90,874 | ₩91,236 | ₩87,695 | ₩90,458 | -0.46% | 35.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩92,121 | ₩95,032 | ₩86,930 | ₩91,893 | -0.25% | 91.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,260 | ₩106,017 | ₩83,168 | ₩93,516 | -10.30% | 207.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩117,043 | ₩120,758 | ₩109,262 | ₩111,919 | -4.38% | 78.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩121,456 | ₩121,959 | ₩116,466 | ₩119,524 | -1.59% | 48.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩120,517 | ₩130,912 | ₩120,517 | ₩127,693 | +5.95% | 93.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩123,857 | ₩126,651 | ₩119,323 | ₩120,503 | -2.71% | 77.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩116,962 | ₩121,657 | ₩116,238 | ₩119,940 | +2.55% | 100.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩120,342 | ₩120,718 | ₩115,447 | ₩116,882 | -2.88% | 39.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩119,470 | ₩120,765 | ₩112,804 | ₩117,539 | -1.62% | 71만 |
|---|
| 2025.12.08–2025.12.12 | ₩122,086 | ₩126,526 | ₩119,444 | ₩120,651 | -1.18% | 41.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩115,272 | ₩125,238 | ₩112,160 | ₩119,484 | +3.65% | 55.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩114,883 | ₩124,420 | ₩113,891 | ₩121,268 | +5.56% | 58만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,721 | ₩128,310 | ₩110,054 | ₩113,086 | -10.05% | 180만 |
|---|
| 2025.11.10–2025.11.14 | ₩141,937 | ₩142,058 | ₩125,801 | ₩126,070 | -11.18% | 102.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩143,829 | ₩144,325 | ₩132,951 | ₩138,759 | -3.53% | 70.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩154,049 | ₩155,270 | ₩142,072 | ₩146,739 | -4.75% | 62.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩148,885 | ₩152,587 | ₩143,788 | ₩147,960 | -0.62% | 119.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩153,070 | ₩155,108 | ₩139,832 | ₩142,380 | -6.98% | 144.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩163,345 | ₩163,975 | ₩155,029 | ₩155,914 | -4.55% | 39.5만 |
|---|