시장 데이터를 불러오는 중
전체 종목
CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF 과거 주가
CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF · BBB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CYBER HORNET S&P 500 and Bitcoin 75/25 Strategy ETF · BBB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩43,780 | ₩44,091 | ₩43,251 | ₩43,508 | -0.62% | 4.2천 |
| 2026.09.28–2026.10.02 | ₩43,113 | ₩43,823 | ₩42,911 | ₩43,386 | +0.63% | 5.6천 |
| 2026.09.21–2026.09.25 | ₩43,893 | ₩43,917 | ₩43,233 | ₩43,436 | -1.04% | 3.9천 |
| 2026.09.14–2026.09.18 | ₩42,046 | ₩42,682 | ₩41,552 | ₩42,682 | +1.51% | 9.5천 |
| 2026.09.08–2026.09.11 | ₩42,408 | ₩42,415 | ₩41,881 | ₩42,181 | -0.54% | 2.7천 |
| 2026.08.31–2026.09.04 | ₩42,422 | ₩43,149 | ₩42,038 | ₩42,761 | +0.80% | 1.7만 |
| 2026.08.24–2026.08.28 | ₩41,959 | ₩42,925 | ₩41,959 | ₩42,425 | +1.11% | 1.7만 |
| 2026.08.17–2026.08.21 | ₩40,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,214 |
| ₩40,355 |
| ₩42,193 |
| +3.98% |
| 1.6만 |
| 2026.08.10–2026.08.14 | ₩40,685 | ₩40,685 | ₩40,276 | ₩40,444 | -0.59% | 6.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩39,720 | ₩40,819 | ₩39,720 | ₩40,720 | +2.52% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,465 | ₩39,465 | ₩38,681 | ₩39,240 | -0.57% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,706 | ₩39,948 | ₩39,096 | ₩39,139 | -1.43% | 1만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,452 | ₩40,001 | ₩39,277 | ₩39,381 | -0.18% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,157 | ₩39,867 | ₩39,036 | ₩39,807 | +1.66% | 8천 |
|---|
| 2026.06.29–2026.07.02 | ₩38,231 | ₩39,411 | ₩38,231 | ₩39,077 | +2.21% | 9.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩39,532 | ₩39,807 | ₩38,221 | ₩38,237 | -3.28% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,229 | ₩40,229 | ₩39,344 | ₩39,421 | -2.01% | 9.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩39,079 | ₩39,398 | ₩38,361 | ₩39,198 | +0.31% | 5.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩40,672 | ₩40,823 | ₩38,553 | ₩38,577 | -5.15% | 2.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩40,980 | ₩41,235 | ₩40,806 | ₩41,004 | +0.06% | 2.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩40,511 | ₩41,088 | ₩40,417 | ₩40,881 | +0.91% | 5.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩41,383 | ₩41,692 | ₩40,873 | ₩41,004 | -0.91% | 5.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩40,162 | ₩41,114 | ₩40,162 | ₩41,080 | +2.28% | 1.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩39,519 | ₩40,182 | ₩39,370 | ₩40,182 | +1.68% | 3.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩39,452 | ₩39,881 | ₩39,040 | ₩39,819 | +0.93% | 7.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩38,085 | ₩39,618 | ₩38,085 | ₩39,618 | +4.02% | 3천 |
|---|
| 2026.04.06–2026.04.10 | ₩36,126 | ₩37,777 | ₩36,067 | ₩37,777 | +4.57% | 5.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩35,187 | ₩36,408 | ₩34,812 | ₩35,969 | +2.22% | 3.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,756 | ₩36,864 | ₩35,006 | ₩35,006 | -4.76% | 4천 |
|---|
| 2026.03.16–2026.03.20 | ₩37,448 | ₩37,588 | ₩36,143 | ₩36,143 | -3.48% | 2.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩37,163 | ₩37,521 | ₩36,796 | ₩36,796 | -0.99% | 1만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,574 | ₩38,137 | ₩36,595 | ₩36,807 | -2.04% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,689 | ₩37,842 | ₩36,689 | ₩37,024 | +0.91% | 1.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩37,226 | ₩37,442 | ₩36,869 | ₩37,442 | +0.58% | 1.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩38,104 | ₩38,104 | ₩36,819 | ₩37,282 | -2.16% | 3.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩39,183 | ₩39,425 | ₩36,610 | ₩37,895 | -3.29% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩40,014 | ₩40,309 | ₩39,197 | ₩39,484 | -1.32% | 5.2천 |
|---|
| 2026.01.20–2026.01.23 | ₩40,886 | ₩40,886 | ₩39,411 | ₩40,031 | -2.09% | 4.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩40,377 | ₩41,128 | ₩40,365 | ₩40,814 | +1.08% | 3.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,473 | ₩40,476 | ₩40,136 | ₩40,313 | -0.40% | 1.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩39,729 | ₩39,847 | ₩39,513 | ₩39,791 | +0.16% | 1.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩40,243 | ₩40,243 | ₩39,519 | ₩39,869 | -0.93% | 3.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩39,249 | ₩39,693 | ₩38,859 | ₩39,500 | +0.64% | 3.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩40,431 | ₩40,431 | ₩39,760 | ₩39,760 | -1.66% | 3.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,250 | ₩40,162 | ₩39,095 | ₩39,828 | +1.47% | 2.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,124 | ₩39,890 | ₩38,124 | ₩39,890 | +4.63% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,841 | ₩39,841 | ₩38,084 | ₩38,221 | -4.07% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,873 | ₩41,190 | ₩39,637 | ₩39,637 | -3.02% | 2.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,590 | ₩42,590 | ₩39,906 | ₩40,512 | -4.88% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,254 | ₩42,254 | ₩41,224 | ₩41,627 | -1.49% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,114 | ₩41,570 | ₩40,605 | ₩41,472 | +0.87% | 6.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩40,712 | ₩41,436 | ₩40,354 | ₩40,542 | -0.42% | 5.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩42,107 | ₩42,187 | ₩40,903 | ₩40,903 | -2.86% | 2.6천 |
|---|