시장 데이터를 불러오는 중
전체 종목
7RCC Spot Bitcoin and Carbon Credit Futures ETF 과거 주가
7RCC Spot Bitcoin and Carbon Credit Futures ETF · BTCK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
7RCC Spot Bitcoin and Carbon Credit Futures ETF · BTCK · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,009 | ₩37,009 | ₩37,009 | ₩37,009 | 0.00% | 0 |
| 2026.10.08 | ₩39,275 | ₩39,275 | ₩35,574 | ₩37,009 | -5.77% | 1.1천 |
| 2026.10.07 | ₩36,714 | ₩36,714 | ₩36,714 | ₩36,714 | 0.00% | 0 |
| 2026.10.06 | ₩36,714 | ₩36,714 | ₩36,714 | ₩36,714 | 0.00% | 100 |
| 2026.10.05 | ₩36,875 | ₩36,875 | ₩36,875 | ₩36,875 | 0.00% | 500 |
| 2026.10.02 | ₩37,384 | ₩37,384 | ₩37,384 | ₩37,384 | 0.00% | 0 |
| 2026.10.01 | ₩36,540 | ₩37,384 | ₩36,540 | ₩37,384 | +2.31% | 100 |
| 2026.09.30 | ₩37,210 | ₩37,210 | ₩37,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,210 |
| 0.00% |
| 0 |
| 2026.09.29 | ₩36,540 | ₩37,210 | ₩36,540 | ₩37,210 | +1.83% | 100 |
|---|
| 2026.09.28 | ₩36,204 | ₩36,204 | ₩36,204 | ₩36,204 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩38,886 | ₩38,886 | ₩38,886 | ₩38,886 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩38,886 | ₩38,886 | ₩38,886 | ₩38,886 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩38,886 | ₩38,886 | ₩38,886 | ₩38,886 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩38,886 | ₩38,886 | ₩38,886 | ₩38,886 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩37,988 | ₩38,886 | ₩37,545 | ₩38,886 | +2.36% | 500 |
|---|
| 2026.09.18 | ₩37,210 | ₩37,974 | ₩37,009 | ₩37,009 | -0.54% | 3.1천 |
|---|
| 2026.09.17 | ₩37,545 | ₩38,698 | ₩36,352 | ₩36,352 | -3.18% | 1.2천 |
|---|
| 2026.09.16 | ₩37,545 | ₩39,288 | ₩35,869 | ₩35,936 | -4.29% | 8천 |
|---|
| 2026.09.15 | ₩36,875 | ₩40,763 | ₩36,365 | ₩36,969 | +0.25% | 4.8천 |
|---|
| 2026.09.14 | ₩40,307 | ₩41,045 | ₩38,967 | ₩38,967 | -3.33% | 1.4천 |
|---|
| 2026.09.11 | ₩38,108 | ₩38,363 | ₩37,009 | ₩38,001 | -0.28% | 3.7천 |
|---|
| 2026.09.10 | ₩37,223 | ₩37,706 | ₩36,942 | ₩37,706 | +1.30% | 1.4천 |
|---|
| 2026.09.09 | ₩38,484 | ₩41,125 | ₩38,484 | ₩38,524 | +0.10% | 7.1천 |
|---|
| 2026.09.08 | ₩38,886 | ₩41,715 | ₩37,679 | ₩37,679 | -3.10% | 2.4만 |
|---|
| 2026.09.04 | ₩38,886 | ₩38,886 | ₩34,890 | ₩37,947 | -2.41% | 3.4천 |
|---|
| 2026.09.03 | ₩37,250 | ₩42,238 | ₩33,657 | ₩37,559 | +0.83% | 6.8천 |
|---|
| 2026.09.02 | ₩33,455 | ₩35,480 | ₩33,455 | ₩34,810 | +4.05% | 2.6천 |
|---|
| 2026.09.01 | ₩34,810 | ₩34,810 | ₩34,810 | ₩34,810 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,810 | ₩34,810 | ₩34,810 | ₩34,810 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩34,810 | ₩34,810 | ₩34,810 | ₩34,810 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩34,810 | ₩34,810 | ₩34,810 | ₩34,810 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩37,947 | ₩37,947 | ₩34,810 | ₩34,810 | -8.27% | 1.6천 |
|---|
| 2026.08.25 | ₩39,127 | ₩39,127 | ₩39,127 | ₩39,127 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩39,127 | ₩39,127 | ₩39,127 | ₩39,127 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,961 | ₩37,961 | ₩37,961 | ₩37,961 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,678 | ₩37,693 | ₩32,678 | ₩36,540 | +11.82% | 2.1천 |
|---|
| 2026.08.19 | ₩32,624 | ₩32,624 | ₩32,624 | ₩32,624 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩32,624 | ₩32,624 | ₩32,624 | ₩32,624 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,718 | ₩32,718 | ₩32,718 | ₩32,718 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩32,798 | ₩32,798 | ₩32,798 | ₩32,798 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩32,396 | ₩32,798 | ₩32,396 | ₩32,798 | +1.24% | 100 |
|---|
| 2026.08.12 | ₩31,471 | ₩32,705 | ₩31,471 | ₩32,705 | +3.92% | 300 |
|---|
| 2026.08.11 | ₩33,415 | ₩33,415 | ₩33,415 | ₩33,415 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩32,745 | ₩32,745 | ₩32,745 | ₩32,745 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩32,865 | ₩32,865 | ₩32,865 | ₩32,865 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,772 | ₩32,772 | ₩32,772 | ₩32,772 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩32,034 | ₩32,034 | ₩32,034 | ₩32,034 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩32,356 | ₩32,356 | ₩32,356 | ₩32,356 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,718 | ₩32,718 | ₩32,718 | ₩32,718 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩32,423 | ₩32,423 | ₩32,423 | ₩32,423 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,517 | ₩32,517 | ₩32,517 | ₩32,517 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩33,362 | ₩34,166 | ₩32,517 | ₩32,517 | -2.53% | 6.6천 |
|---|
| 2026.07.28 | ₩32,584 | ₩33,523 | ₩32,584 | ₩33,523 | +2.88% | 800 |
|---|
| 2026.07.27 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩32,825 | ₩32,825 | ₩32,825 | ₩32,825 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩31,913 | ₩32,919 | ₩31,913 | ₩32,825 | +2.86% | 600 |
|---|
| 2026.07.16 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,388 | ₩33,402 | ₩33,026 | ₩33,026 | -1.08% | 1.6천 |
|---|
| 2026.07.14 | ₩32,584 | ₩33,523 | ₩31,337 | ₩33,482 | +2.76% | 2.8천 |
|---|
| 2026.07.13 | ₩31,163 | ₩32,825 | ₩29,741 | ₩31,243 | +0.26% | 2천 |
|---|
| 2026.07.10 | ₩31,484 | ₩31,806 | ₩31,484 | ₩31,793 | +0.98% | 1.1천 |
|---|
| 2026.07.09 | ₩31,417 | ₩32,048 | ₩31,417 | ₩31,699 | +0.90% | 3.4천 |
|---|
| 2026.07.08 | ₩31,417 | ₩31,417 | ₩31,417 | ₩31,417 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩31,431 | ₩31,431 | ₩31,417 | ₩31,417 | -0.04% | 500 |
|---|
| 2026.07.06 | ₩31,109 | ₩31,109 | ₩31,109 | ₩31,109 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩31,109 | ₩31,109 | ₩31,109 | ₩31,109 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩31,042 | ₩31,042 | ₩31,042 | ₩31,042 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩31,230 | ₩31,230 | ₩31,042 | ₩31,042 | -0.60% | 100 |
|---|
| 2026.06.29 | ₩31,002 | ₩31,002 | ₩31,002 | ₩31,002 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩31,002 | ₩31,002 | ₩31,002 | ₩31,002 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩31,605 | ₩31,605 | ₩31,002 | ₩31,002 | -1.91% | 300 |
|---|
| 2026.06.24 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩32,490 | ₩32,490 | ₩32,490 | ₩32,490 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,120 | ₩33,120 | ₩33,120 | ₩33,120 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩31,538 | ₩33,938 | ₩31,377 | ₩33,120 | +5.02% | 1.6천 |
|---|
| 2026.06.16 | ₩33,308 | ₩33,308 | ₩33,308 | ₩33,308 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,484 | ₩34,568 | ₩31,484 | ₩33,844 | +7.50% | 2.7천 |
|---|
| 2026.06.12 | ₩32,691 | ₩32,691 | ₩32,048 | ₩32,249 | -1.35% | 3.3천 |
|---|
| 2026.06.11 | ₩34,340 | ₩34,340 | ₩32,222 | ₩32,222 | -6.17% | 1.8천 |
|---|
| 2026.06.10 | ₩31,390 | ₩33,040 | ₩31,390 | ₩32,141 | +2.39% | 2.4천 |
|---|
| 2026.06.09 | ₩32,852 | ₩32,852 | ₩31,015 | ₩32,021 | -2.53% | 2.1만 |
|---|
| 2026.06.08 | ₩32,182 | ₩32,852 | ₩32,182 | ₩32,852 | +2.08% | 6.2천 |
|---|
| 2026.06.05 | ₩32,316 | ₩33,523 | ₩30,707 | ₩30,881 | -4.44% | 8.1천 |
|---|
| 2026.06.04 | ₩33,254 | ₩34,193 | ₩32,758 | ₩33,590 | +1.01% | 5.5만 |
|---|