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 | ₩36,934 | ₩36,934 | ₩36,934 | ₩36,934 | 0.00% | 0 |
| 2026.10.08 | ₩39,195 | ₩39,195 | ₩35,502 | ₩36,934 | -5.77% | 1.1천 |
| 2026.10.07 | ₩36,639 | ₩36,639 | ₩36,639 | ₩36,639 | 0.00% | 0 |
| 2026.10.06 | ₩36,639 | ₩36,639 | ₩36,639 | ₩36,639 | 0.00% | 100 |
| 2026.10.05 | ₩36,800 | ₩36,800 | ₩36,800 | ₩36,800 | 0.00% | 500 |
| 2026.10.02 | ₩37,308 | ₩37,308 | ₩37,308 | ₩37,308 | 0.00% | 0 |
| 2026.10.01 | ₩36,465 | ₩37,308 | ₩36,465 | ₩37,308 | +2.31% | 100 |
| 2026.09.30 | ₩37,134 | ₩37,134 | ₩37,134 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩36,465 | ₩37,134 | ₩36,465 | ₩37,134 | +1.83% | 100 |
|---|
| 2026.09.28 | ₩36,131 | ₩36,131 | ₩36,131 | ₩36,131 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩38,807 | ₩38,807 | ₩38,807 | ₩38,807 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩38,807 | ₩38,807 | ₩38,807 | ₩38,807 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩38,807 | ₩38,807 | ₩38,807 | ₩38,807 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩38,807 | ₩38,807 | ₩38,807 | ₩38,807 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩37,911 | ₩38,807 | ₩37,469 | ₩38,807 | +2.36% | 500 |
|---|
| 2026.09.18 | ₩37,134 | ₩37,897 | ₩36,934 | ₩36,934 | -0.54% | 3.1천 |
|---|
| 2026.09.17 | ₩37,469 | ₩38,620 | ₩36,278 | ₩36,278 | -3.18% | 1.2천 |
|---|
| 2026.09.16 | ₩37,469 | ₩39,209 | ₩35,796 | ₩35,863 | -4.29% | 8천 |
|---|
| 2026.09.15 | ₩36,800 | ₩40,681 | ₩36,291 | ₩36,894 | +0.25% | 4.8천 |
|---|
| 2026.09.14 | ₩40,226 | ₩40,962 | ₩38,888 | ₩38,888 | -3.33% | 1.4천 |
|---|
| 2026.09.11 | ₩38,031 | ₩38,285 | ₩36,934 | ₩37,924 | -0.28% | 3.7천 |
|---|
| 2026.09.10 | ₩37,148 | ₩37,630 | ₩36,867 | ₩37,630 | +1.30% | 1.4천 |
|---|
| 2026.09.09 | ₩38,406 | ₩41,042 | ₩38,406 | ₩38,446 | +0.10% | 7.1천 |
|---|
| 2026.09.08 | ₩38,807 | ₩41,631 | ₩37,603 | ₩37,603 | -3.10% | 2.4만 |
|---|
| 2026.09.04 | ₩38,807 | ₩38,807 | ₩34,819 | ₩37,870 | -2.41% | 3.4천 |
|---|
| 2026.09.03 | ₩37,175 | ₩42,153 | ₩33,588 | ₩37,482 | +0.83% | 6.8천 |
|---|
| 2026.09.02 | ₩33,388 | ₩35,408 | ₩33,388 | ₩34,739 | +4.05% | 2.6천 |
|---|
| 2026.09.01 | ₩34,739 | ₩34,739 | ₩34,739 | ₩34,739 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,739 | ₩34,739 | ₩34,739 | ₩34,739 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩34,739 | ₩34,739 | ₩34,739 | ₩34,739 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩34,739 | ₩34,739 | ₩34,739 | ₩34,739 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩37,870 | ₩37,870 | ₩34,739 | ₩34,739 | -8.27% | 1.6천 |
|---|
| 2026.08.25 | ₩39,048 | ₩39,048 | ₩39,048 | ₩39,048 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩39,048 | ₩39,048 | ₩39,048 | ₩39,048 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,884 | ₩37,884 | ₩37,884 | ₩37,884 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,611 | ₩37,616 | ₩32,611 | ₩36,465 | +11.82% | 2.1천 |
|---|
| 2026.08.19 | ₩32,558 | ₩32,558 | ₩32,558 | ₩32,558 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩32,558 | ₩32,558 | ₩32,558 | ₩32,558 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,652 | ₩32,652 | ₩32,652 | ₩32,652 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩32,732 | ₩32,732 | ₩32,732 | ₩32,732 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩32,330 | ₩32,732 | ₩32,330 | ₩32,732 | +1.24% | 100 |
|---|
| 2026.08.12 | ₩31,407 | ₩32,638 | ₩31,407 | ₩32,638 | +3.92% | 300 |
|---|
| 2026.08.11 | ₩33,347 | ₩33,347 | ₩33,347 | ₩33,347 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩32,678 | ₩32,678 | ₩32,678 | ₩32,678 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩32,799 | ₩32,799 | ₩32,799 | ₩32,799 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,705 | ₩32,705 | ₩32,705 | ₩32,705 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩31,969 | ₩31,969 | ₩31,969 | ₩31,969 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩32,290 | ₩32,290 | ₩32,290 | ₩32,290 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,652 | ₩32,652 | ₩32,652 | ₩32,652 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩32,357 | ₩32,357 | ₩32,357 | ₩32,357 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,451 | ₩32,451 | ₩32,451 | ₩32,451 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩33,294 | ₩34,097 | ₩32,451 | ₩32,451 | -2.53% | 6.6천 |
|---|
| 2026.07.28 | ₩32,518 | ₩33,455 | ₩32,518 | ₩33,455 | +2.88% | 800 |
|---|
| 2026.07.27 | ₩32,759 | ₩32,759 | ₩32,759 | ₩32,759 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩32,759 | ₩32,759 | ₩32,759 | ₩32,759 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩32,759 | ₩32,759 | ₩32,759 | ₩32,759 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩32,759 | ₩32,759 | ₩32,759 | ₩32,759 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,759 | ₩32,759 | ₩32,759 | ₩32,759 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩32,759 | ₩32,759 | ₩32,759 | ₩32,759 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩31,849 | ₩32,852 | ₩31,849 | ₩32,759 | +2.86% | 600 |
|---|
| 2026.07.16 | ₩32,986 | ₩32,986 | ₩32,986 | ₩32,986 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,321 | ₩33,334 | ₩32,959 | ₩32,959 | -1.08% | 1.6천 |
|---|
| 2026.07.14 | ₩32,518 | ₩33,455 | ₩31,273 | ₩33,414 | +2.76% | 2.8천 |
|---|
| 2026.07.13 | ₩31,099 | ₩32,759 | ₩29,681 | ₩31,180 | +0.26% | 2천 |
|---|
| 2026.07.10 | ₩31,420 | ₩31,742 | ₩31,420 | ₩31,728 | +0.98% | 1.1천 |
|---|
| 2026.07.09 | ₩31,354 | ₩31,983 | ₩31,354 | ₩31,635 | +0.90% | 3.4천 |
|---|
| 2026.07.08 | ₩31,354 | ₩31,354 | ₩31,354 | ₩31,354 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩31,367 | ₩31,367 | ₩31,354 | ₩31,354 | -0.04% | 500 |
|---|
| 2026.07.06 | ₩31,046 | ₩31,046 | ₩31,046 | ₩31,046 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩31,046 | ₩31,046 | ₩31,046 | ₩31,046 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩30,979 | ₩30,979 | ₩30,979 | ₩30,979 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩31,166 | ₩31,166 | ₩30,979 | ₩30,979 | -0.60% | 100 |
|---|
| 2026.06.29 | ₩30,939 | ₩30,939 | ₩30,939 | ₩30,939 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩30,939 | ₩30,939 | ₩30,939 | ₩30,939 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩31,541 | ₩31,541 | ₩30,939 | ₩30,939 | -1.91% | 300 |
|---|
| 2026.06.24 | ₩32,424 | ₩32,424 | ₩32,424 | ₩32,424 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩32,424 | ₩32,424 | ₩32,424 | ₩32,424 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩32,424 | ₩32,424 | ₩32,424 | ₩32,424 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,053 | ₩33,053 | ₩33,053 | ₩33,053 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩31,474 | ₩33,869 | ₩31,313 | ₩33,053 | +5.02% | 1.6천 |
|---|
| 2026.06.16 | ₩33,240 | ₩33,240 | ₩33,240 | ₩33,240 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,420 | ₩34,498 | ₩31,420 | ₩33,776 | +7.50% | 2.7천 |
|---|
| 2026.06.12 | ₩32,625 | ₩32,625 | ₩31,983 | ₩32,183 | -1.35% | 3.3천 |
|---|
| 2026.06.11 | ₩34,271 | ₩34,271 | ₩32,156 | ₩32,156 | -6.17% | 1.8천 |
|---|
| 2026.06.10 | ₩31,327 | ₩32,973 | ₩31,327 | ₩32,076 | +2.39% | 2.4천 |
|---|
| 2026.06.09 | ₩32,785 | ₩32,785 | ₩30,952 | ₩31,956 | -2.53% | 2.1만 |
|---|
| 2026.06.08 | ₩32,116 | ₩32,785 | ₩32,116 | ₩32,785 | +2.08% | 6.2천 |
|---|
| 2026.06.05 | ₩32,250 | ₩33,455 | ₩30,644 | ₩30,818 | -4.44% | 8.1천 |
|---|
| 2026.06.04 | ₩33,187 | ₩34,124 | ₩32,692 | ₩33,521 | +1.01% | 5.5만 |
|---|