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 | ₩114,876 | ₩115,580 | ₩107,286 | ₩109,646 | -4.55% | 16.5만 |
| 2026.09.28–2026.10.02 | ₩111,604 | ₩116,137 | ₩110,330 | ₩112,368 | +0.68% | 8.3만 |
| 2026.09.21–2026.09.25 | ₩113,227 | ₩115,627 | ₩110,920 | ₩111,966 | -1.11% | 23.6만 |
| 2026.09.14–2026.09.18 | ₩103,732 | ₩108,627 | ₩100,111 | ₩108,318 | +4.42% | 29만 |
| 2026.09.08–2026.09.11 | ₩104,375 | ₩106,360 | ₩102,297 | ₩103,075 | -1.25% | 13만 |
| 2026.08.31–2026.09.04 | ₩104,121 | ₩109,143 | ₩102,096 | ₩106,508 | +2.29% | 25.4만 |
| 2026.08.24–2026.08.28 | ₩105,395 | ₩107,862 | ₩102,900 | ₩103,464 | -1.83% | 22.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,745 |
| ₩84,541 |
| ₩102,820 |
| +21.62% |
| 36.7만 |
| 2026.08.10–2026.08.14 | ₩86,499 | ₩86,499 | ₩83,349 | ₩83,911 | -2.99% | 27.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩83,589 | ₩86,862 | ₩83,348 | ₩86,633 | +3.64% | 28.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩86,512 | ₩87,538 | ₩83,160 | ₩83,884 | -3.04% | 21.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩86,016 | ₩89,262 | ₩84,984 | ₩85,587 | -0.50% | 21.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩83,307 | ₩87,310 | ₩82,369 | ₩85,560 | +2.70% | 21.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩81,913 | ₩86,244 | ₩81,913 | ₩85,238 | +4.06% | 20.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩79,847 | ₩82,945 | ₩77,514 | ₩82,020 | +2.72% | 34.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩86,593 | ₩87,438 | ₩77,460 | ₩79,606 | -8.07% | 132.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,128 | ₩89,731 | ₩83,093 | ₩84,005 | -5.75% | 66.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩84,769 | ₩85,855 | ₩81,202 | ₩84,823 | +0.06% | 46.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩95,699 | ₩95,954 | ₩78,895 | ₩80,478 | -15.91% | 82.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,418 | ₩104,148 | ₩96,557 | ₩97,938 | -4.37% | 30.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩103,061 | ₩104,107 | ₩100,902 | ₩101,117 | -1.89% | 43.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩108,171 | ₩109,632 | ₩104,858 | ₩105,522 | -2.45% | 48.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,301 | ₩109,512 | ₩104,898 | ₩106,937 | +1.55% | 49.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩103,785 | ₩105,381 | ₩100,004 | ₩104,657 | +0.84% | 36.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩100,406 | ₩106,038 | ₩99,923 | ₩103,651 | +3.23% | 29만 |
|---|
| 2026.04.13–2026.04.17 | ₩95,015 | ₩104,724 | ₩94,586 | ₩103,517 | +8.95% | 62.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,815 | ₩97,938 | ₩90,442 | ₩97,938 | +5.52% | 47.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩90,522 | ₩92,319 | ₩87,713 | ₩89,463 | -1.17% | 65.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,519 | ₩95,873 | ₩87,505 | ₩88,028 | -6.87% | 36.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,770 | ₩100,004 | ₩91,853 | ₩93,754 | -5.08% | 33.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,796 | ₩98,783 | ₩91,193 | ₩95,082 | +3.58% | 42.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩87,545 | ₩98,931 | ₩87,545 | ₩90,911 | +3.84% | 67.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩88,242 | ₩92,842 | ₩83,871 | ₩87,626 | -0.70% | 79만 |
|---|
| 2026.02.17–2026.02.20 | ₩90,857 | ₩91,220 | ₩87,679 | ₩90,442 | -0.46% | 35.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩92,105 | ₩95,015 | ₩86,915 | ₩91,877 | -0.25% | 91.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,241 | ₩105,998 | ₩83,153 | ₩93,499 | -10.30% | 207.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩117,022 | ₩120,737 | ₩109,242 | ₩111,899 | -4.38% | 78.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩121,434 | ₩121,937 | ₩116,445 | ₩119,503 | -1.59% | 48.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩120,495 | ₩130,888 | ₩120,495 | ₩127,670 | +5.95% | 93.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩123,834 | ₩126,628 | ₩119,302 | ₩120,482 | -2.71% | 77.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩116,941 | ₩121,635 | ₩116,217 | ₩119,918 | +2.55% | 100.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩120,321 | ₩120,696 | ₩115,426 | ₩116,861 | -2.88% | 39.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩119,449 | ₩120,743 | ₩112,784 | ₩117,518 | -1.62% | 71만 |
|---|
| 2025.12.08–2025.12.12 | ₩122,064 | ₩126,503 | ₩119,422 | ₩120,629 | -1.18% | 41.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩115,252 | ₩125,216 | ₩112,140 | ₩119,463 | +3.65% | 55.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩114,863 | ₩124,398 | ₩113,870 | ₩121,246 | +5.56% | 58만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,698 | ₩128,287 | ₩110,035 | ₩113,066 | -10.05% | 180만 |
|---|
| 2025.11.10–2025.11.14 | ₩141,912 | ₩142,033 | ₩125,779 | ₩126,047 | -11.18% | 102.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩143,803 | ₩144,299 | ₩132,927 | ₩138,734 | -3.53% | 70.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩154,022 | ₩155,242 | ₩142,046 | ₩146,713 | -4.75% | 62.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩148,859 | ₩152,560 | ₩143,763 | ₩147,933 | -0.62% | 119.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩153,043 | ₩155,080 | ₩139,807 | ₩142,355 | -6.98% | 144.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩163,316 | ₩163,946 | ₩155,001 | ₩155,886 | -4.55% | 39.5만 |
|---|