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 | ₩43,749 | ₩44,060 | ₩43,220 | ₩43,477 | -0.62% | 4.2천 |
| 2026.09.28–2026.10.02 | ₩43,082 | ₩43,792 | ₩42,881 | ₩43,355 | +0.63% | 5.6천 |
| 2026.09.21–2026.09.25 | ₩43,862 | ₩43,886 | ₩43,202 | ₩43,405 | -1.04% | 3.9천 |
| 2026.09.14–2026.09.18 | ₩42,016 | ₩42,651 | ₩41,522 | ₩42,651 | +1.51% | 9.5천 |
| 2026.09.08–2026.09.11 | ₩42,378 | ₩42,385 | ₩41,852 | ₩42,150 | -0.54% | 2.7천 |
| 2026.08.31–2026.09.04 | ₩42,392 | ₩43,118 | ₩42,008 | ₩42,731 | +0.80% | 1.7만 |
| 2026.08.24–2026.08.28 | ₩41,929 | ₩42,894 | ₩41,929 | ₩42,394 | +1.11% | 1.7만 |
| 2026.08.17–2026.08.21 | ₩40,549 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,184 |
| ₩40,327 |
| ₩42,162 |
| +3.98% |
| 1.6만 |
| 2026.08.10–2026.08.14 | ₩40,656 | ₩40,656 | ₩40,248 | ₩40,415 | -0.59% | 6.2천 |
|---|
| 2026.08.03–2026.08.07 | ₩39,691 | ₩40,790 | ₩39,691 | ₩40,691 | +2.52% | 2.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩39,437 | ₩39,437 | ₩38,653 | ₩39,212 | -0.57% | 1.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩39,678 | ₩39,919 | ₩39,068 | ₩39,111 | -1.43% | 1만 |
|---|
| 2026.07.13–2026.07.17 | ₩39,423 | ₩39,973 | ₩39,249 | ₩39,352 | -0.18% | 1.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,129 | ₩39,839 | ₩39,008 | ₩39,778 | +1.66% | 8천 |
|---|
| 2026.06.29–2026.07.02 | ₩38,204 | ₩39,383 | ₩38,204 | ₩39,050 | +2.21% | 9.9천 |
|---|
| 2026.06.22–2026.06.26 | ₩39,504 | ₩39,778 | ₩38,193 | ₩38,209 | -3.28% | 1.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,201 | ₩40,201 | ₩39,316 | ₩39,393 | -2.01% | 9.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩39,051 | ₩39,370 | ₩38,334 | ₩39,170 | +0.31% | 5.8천 |
|---|
| 2026.06.01–2026.06.05 | ₩40,643 | ₩40,794 | ₩38,526 | ₩38,550 | -5.15% | 2.1천 |
|---|
| 2026.05.26–2026.05.29 | ₩40,951 | ₩41,206 | ₩40,777 | ₩40,975 | +0.06% | 2.5천 |
|---|
| 2026.05.18–2026.05.22 | ₩40,482 | ₩41,058 | ₩40,388 | ₩40,852 | +0.91% | 5.9천 |
|---|
| 2026.05.11–2026.05.15 | ₩41,353 | ₩41,663 | ₩40,844 | ₩40,975 | -0.91% | 5.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩40,134 | ₩41,085 | ₩40,134 | ₩41,050 | +2.28% | 1.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩39,490 | ₩40,154 | ₩39,342 | ₩40,154 | +1.68% | 3.3천 |
|---|
| 2026.04.20–2026.04.24 | ₩39,423 | ₩39,852 | ₩39,012 | ₩39,791 | +0.93% | 7.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩38,058 | ₩39,590 | ₩38,058 | ₩39,590 | +4.02% | 3천 |
|---|
| 2026.04.06–2026.04.10 | ₩36,100 | ₩37,750 | ₩36,041 | ₩37,750 | +4.57% | 5.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩35,162 | ₩36,382 | ₩34,787 | ₩35,943 | +2.22% | 3.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩36,730 | ₩36,837 | ₩34,981 | ₩34,981 | -4.76% | 4천 |
|---|
| 2026.03.16–2026.03.20 | ₩37,421 | ₩37,561 | ₩36,118 | ₩36,118 | -3.48% | 2.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩37,136 | ₩37,494 | ₩36,770 | ₩36,770 | -0.99% | 1만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,547 | ₩38,110 | ₩36,569 | ₩36,781 | -2.04% | 1.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,663 | ₩37,815 | ₩36,663 | ₩36,998 | +0.91% | 1.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩37,199 | ₩37,415 | ₩36,843 | ₩37,415 | +0.58% | 1.7천 |
|---|
| 2026.02.09–2026.02.13 | ₩38,077 | ₩38,077 | ₩36,793 | ₩37,255 | -2.16% | 3.3천 |
|---|
| 2026.02.02–2026.02.06 | ₩39,155 | ₩39,397 | ₩36,584 | ₩37,868 | -3.29% | 1.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,985 | ₩40,280 | ₩39,169 | ₩39,456 | -1.32% | 5.2천 |
|---|
| 2026.01.20–2026.01.23 | ₩40,857 | ₩40,857 | ₩39,383 | ₩40,002 | -2.09% | 4.5천 |
|---|
| 2026.01.12–2026.01.16 | ₩40,348 | ₩41,098 | ₩40,336 | ₩40,785 | +1.08% | 3.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩40,444 | ₩40,447 | ₩40,107 | ₩40,284 | -0.40% | 1.8천 |
|---|
| 2025.12.29–2026.01.02 | ₩39,701 | ₩39,819 | ₩39,485 | ₩39,762 | +0.16% | 1.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩40,214 | ₩40,214 | ₩39,490 | ₩39,840 | -0.93% | 3.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩39,221 | ₩39,665 | ₩38,831 | ₩39,472 | +0.64% | 3.2천 |
|---|
| 2025.12.08–2025.12.12 | ₩40,402 | ₩40,402 | ₩39,732 | ₩39,732 | -1.66% | 3.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩39,222 | ₩40,134 | ₩39,067 | ₩39,800 | +1.47% | 2.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩38,097 | ₩39,862 | ₩38,097 | ₩39,862 | +4.63% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,812 | ₩39,812 | ₩38,057 | ₩38,193 | -4.07% | 1.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩40,844 | ₩41,160 | ₩39,608 | ₩39,608 | -3.02% | 2.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩42,559 | ₩42,559 | ₩39,878 | ₩40,483 | -4.88% | 1.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩42,224 | ₩42,224 | ₩41,195 | ₩41,597 | -1.49% | 1.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩41,085 | ₩41,541 | ₩40,576 | ₩41,443 | +0.87% | 6.9천 |
|---|
| 2025.10.13–2025.10.17 | ₩40,683 | ₩41,407 | ₩40,325 | ₩40,513 | -0.42% | 5.1천 |
|---|
| 2025.10.10–2025.10.10 | ₩42,077 | ₩42,157 | ₩40,873 | ₩40,873 | -2.86% | 2.6천 |
|---|