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 | ₩114,861 | ₩115,565 | ₩107,272 | ₩109,632 | -4.55% | 16.5만 |
| 2026.09.28–2026.10.02 | ₩111,590 | ₩116,122 | ₩110,316 | ₩112,354 | +0.68% | 8.3만 |
| 2026.09.21–2026.09.25 | ₩113,212 | ₩115,612 | ₩110,906 | ₩111,952 | -1.11% | 23.6만 |
| 2026.09.14–2026.09.18 | ₩103,719 | ₩108,613 | ₩100,098 | ₩108,304 | +4.42% | 29만 |
| 2026.09.08–2026.09.11 | ₩104,362 | ₩106,347 | ₩102,284 | ₩103,062 | -1.25% | 13만 |
| 2026.08.31–2026.09.04 | ₩104,107 | ₩109,129 | ₩102,083 | ₩106,494 | +2.29% | 25.4만 |
| 2026.08.24–2026.08.28 | ₩105,381 | ₩107,849 | ₩102,887 | ₩103,450 | -1.83% | 22.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩103,732 |
| ₩84,530 |
| ₩102,807 |
| +21.62% |
| 36.7만 |
| 2026.08.10–2026.08.14 | ₩86,488 | ₩86,488 | ₩83,338 | ₩83,900 | -2.99% | 27.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩83,578 | ₩86,851 | ₩83,337 | ₩86,622 | +3.64% | 28.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩86,501 | ₩87,527 | ₩83,149 | ₩83,873 | -3.04% | 21.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩86,005 | ₩89,250 | ₩84,973 | ₩85,576 | -0.50% | 21.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩83,297 | ₩87,299 | ₩82,358 | ₩85,549 | +2.70% | 21.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩81,902 | ₩86,233 | ₩81,902 | ₩85,228 | +4.06% | 20.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩79,837 | ₩82,935 | ₩77,504 | ₩82,009 | +2.72% | 34.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩86,582 | ₩87,427 | ₩77,450 | ₩79,596 | -8.07% | 132.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩89,116 | ₩89,720 | ₩83,082 | ₩83,994 | -5.75% | 66.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩84,758 | ₩85,844 | ₩81,191 | ₩84,812 | +0.06% | 46.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩95,687 | ₩95,941 | ₩78,885 | ₩80,467 | -15.91% | 82.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩102,405 | ₩104,134 | ₩96,545 | ₩97,926 | -4.37% | 30.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩103,048 | ₩104,094 | ₩100,889 | ₩101,104 | -1.89% | 43.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩108,157 | ₩109,619 | ₩104,845 | ₩105,509 | -2.45% | 48.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩105,287 | ₩109,498 | ₩104,885 | ₩106,923 | +1.55% | 49.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩103,772 | ₩105,368 | ₩99,991 | ₩104,644 | +0.84% | 36.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩100,393 | ₩106,025 | ₩99,910 | ₩103,638 | +3.23% | 29만 |
|---|
| 2026.04.13–2026.04.17 | ₩95,003 | ₩104,711 | ₩94,574 | ₩103,504 | +8.95% | 62.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,804 | ₩97,926 | ₩90,430 | ₩97,926 | +5.52% | 47.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩90,511 | ₩92,308 | ₩87,702 | ₩89,451 | -1.17% | 65.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩94,507 | ₩95,861 | ₩87,494 | ₩88,017 | -6.87% | 36.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,757 | ₩99,991 | ₩91,841 | ₩93,742 | -5.08% | 33.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩91,785 | ₩98,771 | ₩91,181 | ₩95,070 | +3.58% | 42.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩87,534 | ₩98,918 | ₩87,534 | ₩90,900 | +3.84% | 67.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩88,231 | ₩92,831 | ₩83,860 | ₩87,614 | -0.70% | 79만 |
|---|
| 2026.02.17–2026.02.20 | ₩90,846 | ₩91,208 | ₩87,668 | ₩90,430 | -0.46% | 35.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩92,093 | ₩95,003 | ₩86,904 | ₩91,865 | -0.25% | 91.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩104,228 | ₩105,985 | ₩83,143 | ₩93,488 | -10.30% | 207.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩117,007 | ₩120,721 | ₩109,228 | ₩111,885 | -4.38% | 78.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩121,418 | ₩121,921 | ₩116,430 | ₩119,488 | -1.59% | 48.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩120,480 | ₩130,872 | ₩120,480 | ₩127,654 | +5.95% | 93.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩123,819 | ₩126,612 | ₩119,286 | ₩120,466 | -2.71% | 77.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩116,926 | ₩121,620 | ₩116,202 | ₩119,903 | +2.55% | 100.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩120,306 | ₩120,681 | ₩115,411 | ₩116,846 | -2.88% | 39.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩119,434 | ₩120,728 | ₩112,770 | ₩117,503 | -1.62% | 71만 |
|---|
| 2025.12.08–2025.12.12 | ₩122,049 | ₩126,487 | ₩119,407 | ₩120,614 | -1.18% | 41.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩115,237 | ₩125,200 | ₩112,126 | ₩119,447 | +3.65% | 55.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩114,848 | ₩124,382 | ₩113,856 | ₩121,231 | +5.56% | 58만 |
|---|
| 2025.11.17–2025.11.21 | ₩125,683 | ₩128,270 | ₩110,021 | ₩113,051 | -10.05% | 180만 |
|---|
| 2025.11.10–2025.11.14 | ₩141,894 | ₩142,015 | ₩125,763 | ₩126,031 | -11.18% | 102.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩143,785 | ₩144,281 | ₩132,910 | ₩138,716 | -3.53% | 70.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩154,002 | ₩155,223 | ₩142,028 | ₩146,694 | -4.75% | 62.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩148,840 | ₩152,541 | ₩143,744 | ₩147,915 | -0.62% | 119.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩153,024 | ₩155,060 | ₩139,789 | ₩142,337 | -6.98% | 144.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩163,295 | ₩163,925 | ₩154,981 | ₩155,866 | -4.55% | 39.5만 |
|---|