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 | ₩36,948 | ₩36,948 | ₩36,948 | ₩36,948 | 0.00% | 0 |
| 2026.10.08 | ₩39,210 | ₩39,210 | ₩35,515 | ₩36,948 | -5.77% | 1.1천 |
| 2026.10.07 | ₩36,653 | ₩36,653 | ₩36,653 | ₩36,653 | 0.00% | 0 |
| 2026.10.06 | ₩36,653 | ₩36,653 | ₩36,653 | ₩36,653 | 0.00% | 100 |
| 2026.10.05 | ₩36,814 | ₩36,814 | ₩36,814 | ₩36,814 | 0.00% | 500 |
| 2026.10.02 | ₩37,322 | ₩37,322 | ₩37,322 | ₩37,322 | 0.00% | 0 |
| 2026.10.01 | ₩36,479 | ₩37,322 | ₩36,479 | ₩37,322 | +2.31% | 100 |
| 2026.09.30 | ₩37,148 | ₩37,148 | ₩37,148 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| 0.00% |
| 0 |
| 2026.09.29 | ₩36,479 | ₩37,148 | ₩36,479 | ₩37,148 | +1.83% | 100 |
|---|
| 2026.09.28 | ₩36,144 | ₩36,144 | ₩36,144 | ₩36,144 | 0.00% | 200 |
|---|
| 2026.09.25 | ₩38,822 | ₩38,822 | ₩38,822 | ₩38,822 | 0.00% | 0 |
|---|
| 2026.09.24 | ₩38,822 | ₩38,822 | ₩38,822 | ₩38,822 | 0.00% | 0 |
|---|
| 2026.09.23 | ₩38,822 | ₩38,822 | ₩38,822 | ₩38,822 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩38,822 | ₩38,822 | ₩38,822 | ₩38,822 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩37,925 | ₩38,822 | ₩37,483 | ₩38,822 | +2.36% | 500 |
|---|
| 2026.09.18 | ₩37,148 | ₩37,911 | ₩36,948 | ₩36,948 | -0.54% | 3.1천 |
|---|
| 2026.09.17 | ₩37,483 | ₩38,634 | ₩36,292 | ₩36,292 | -3.18% | 1.2천 |
|---|
| 2026.09.16 | ₩37,483 | ₩39,223 | ₩35,810 | ₩35,877 | -4.29% | 8천 |
|---|
| 2026.09.15 | ₩36,814 | ₩40,696 | ₩36,305 | ₩36,907 | +0.25% | 4.8천 |
|---|
| 2026.09.14 | ₩40,241 | ₩40,977 | ₩38,902 | ₩38,902 | -3.33% | 1.4천 |
|---|
| 2026.09.11 | ₩38,045 | ₩38,300 | ₩36,948 | ₩37,938 | -0.28% | 3.7천 |
|---|
| 2026.09.10 | ₩37,162 | ₩37,644 | ₩36,881 | ₩37,644 | +1.30% | 1.4천 |
|---|
| 2026.09.09 | ₩38,420 | ₩41,057 | ₩38,420 | ₩38,460 | +0.10% | 7.1천 |
|---|
| 2026.09.08 | ₩38,822 | ₩41,646 | ₩37,617 | ₩37,617 | -3.10% | 2.4만 |
|---|
| 2026.09.04 | ₩38,822 | ₩38,822 | ₩34,832 | ₩37,885 | -2.41% | 3.4천 |
|---|
| 2026.09.03 | ₩37,189 | ₩42,168 | ₩33,601 | ₩37,496 | +0.83% | 6.8천 |
|---|
| 2026.09.02 | ₩33,400 | ₩35,421 | ₩33,400 | ₩34,752 | +4.05% | 2.6천 |
|---|
| 2026.09.01 | ₩34,752 | ₩34,752 | ₩34,752 | ₩34,752 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩34,752 | ₩34,752 | ₩34,752 | ₩34,752 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩34,752 | ₩34,752 | ₩34,752 | ₩34,752 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩34,752 | ₩34,752 | ₩34,752 | ₩34,752 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩37,885 | ₩37,885 | ₩34,752 | ₩34,752 | -8.27% | 1.6천 |
|---|
| 2026.08.25 | ₩39,063 | ₩39,063 | ₩39,063 | ₩39,063 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩39,063 | ₩39,063 | ₩39,063 | ₩39,063 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,898 | ₩37,898 | ₩37,898 | ₩37,898 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,624 | ₩37,630 | ₩32,624 | ₩36,479 | +11.82% | 2.1천 |
|---|
| 2026.08.19 | ₩32,570 | ₩32,570 | ₩32,570 | ₩32,570 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩32,570 | ₩32,570 | ₩32,570 | ₩32,570 | 0.00% | 100 |
|---|
| 2026.08.17 | ₩32,664 | ₩32,664 | ₩32,664 | ₩32,664 | 0.00% | 600 |
|---|
| 2026.08.14 | ₩32,744 | ₩32,744 | ₩32,744 | ₩32,744 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩32,343 | ₩32,744 | ₩32,343 | ₩32,744 | +1.24% | 100 |
|---|
| 2026.08.12 | ₩31,419 | ₩32,650 | ₩31,419 | ₩32,650 | +3.92% | 300 |
|---|
| 2026.08.11 | ₩33,360 | ₩33,360 | ₩33,360 | ₩33,360 | 0.00% | 500 |
|---|
| 2026.08.10 | ₩32,691 | ₩32,691 | ₩32,691 | ₩32,691 | 0.00% | 500 |
|---|
| 2026.08.07 | ₩32,811 | ₩32,811 | ₩32,811 | ₩32,811 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩32,717 | ₩32,717 | ₩32,717 | ₩32,717 | 0.00% | 600 |
|---|
| 2026.08.05 | ₩31,981 | ₩31,981 | ₩31,981 | ₩31,981 | 0.00% | 200 |
|---|
| 2026.08.04 | ₩32,302 | ₩32,302 | ₩32,302 | ₩32,302 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩32,664 | ₩32,664 | ₩32,664 | ₩32,664 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩32,369 | ₩32,369 | ₩32,369 | ₩32,369 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩32,463 | ₩32,463 | ₩32,463 | ₩32,463 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩33,306 | ₩34,110 | ₩32,463 | ₩32,463 | -2.53% | 6.6천 |
|---|
| 2026.07.28 | ₩32,530 | ₩33,467 | ₩32,530 | ₩33,467 | +2.88% | 800 |
|---|
| 2026.07.27 | ₩32,771 | ₩32,771 | ₩32,771 | ₩32,771 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩32,771 | ₩32,771 | ₩32,771 | ₩32,771 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩32,771 | ₩32,771 | ₩32,771 | ₩32,771 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩32,771 | ₩32,771 | ₩32,771 | ₩32,771 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩32,771 | ₩32,771 | ₩32,771 | ₩32,771 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩32,771 | ₩32,771 | ₩32,771 | ₩32,771 | 0.00% | 0 |
|---|
| 2026.07.17 | ₩31,861 | ₩32,865 | ₩31,861 | ₩32,771 | +2.86% | 600 |
|---|
| 2026.07.16 | ₩32,998 | ₩32,998 | ₩32,998 | ₩32,998 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩33,333 | ₩33,347 | ₩32,972 | ₩32,972 | -1.08% | 1.6천 |
|---|
| 2026.07.14 | ₩32,530 | ₩33,467 | ₩31,285 | ₩33,427 | +2.76% | 2.8천 |
|---|
| 2026.07.13 | ₩31,111 | ₩32,771 | ₩29,692 | ₩31,191 | +0.26% | 2천 |
|---|
| 2026.07.10 | ₩31,432 | ₩31,753 | ₩31,432 | ₩31,740 | +0.98% | 1.1천 |
|---|
| 2026.07.09 | ₩31,365 | ₩31,994 | ₩31,365 | ₩31,646 | +0.90% | 3.4천 |
|---|
| 2026.07.08 | ₩31,365 | ₩31,365 | ₩31,365 | ₩31,365 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩31,379 | ₩31,379 | ₩31,365 | ₩31,365 | -0.04% | 500 |
|---|
| 2026.07.06 | ₩31,057 | ₩31,057 | ₩31,057 | ₩31,057 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩31,057 | ₩31,057 | ₩31,057 | ₩31,057 | 0.00% | 200 |
|---|
| 2026.07.01 | ₩30,990 | ₩30,990 | ₩30,990 | ₩30,990 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩31,178 | ₩31,178 | ₩30,990 | ₩30,990 | -0.60% | 100 |
|---|
| 2026.06.29 | ₩30,950 | ₩30,950 | ₩30,950 | ₩30,950 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩30,950 | ₩30,950 | ₩30,950 | ₩30,950 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩31,553 | ₩31,553 | ₩30,950 | ₩30,950 | -1.91% | 300 |
|---|
| 2026.06.24 | ₩32,436 | ₩32,436 | ₩32,436 | ₩32,436 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩32,436 | ₩32,436 | ₩32,436 | ₩32,436 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩32,436 | ₩32,436 | ₩32,436 | ₩32,436 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩33,065 | ₩33,065 | ₩33,065 | ₩33,065 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩31,486 | ₩33,882 | ₩31,325 | ₩33,065 | +5.02% | 1.6천 |
|---|
| 2026.06.16 | ₩33,253 | ₩33,253 | ₩33,253 | ₩33,253 | 0.00% | 100 |
|---|
| 2026.06.15 | ₩31,432 | ₩34,511 | ₩31,432 | ₩33,788 | +7.50% | 2.7천 |
|---|
| 2026.06.12 | ₩32,637 | ₩32,637 | ₩31,994 | ₩32,195 | -1.35% | 3.3천 |
|---|
| 2026.06.11 | ₩34,284 | ₩34,284 | ₩32,168 | ₩32,168 | -6.17% | 1.8천 |
|---|
| 2026.06.10 | ₩31,338 | ₩32,985 | ₩31,338 | ₩32,088 | +2.39% | 2.4천 |
|---|
| 2026.06.09 | ₩32,798 | ₩32,798 | ₩30,964 | ₩31,968 | -2.53% | 2.1만 |
|---|
| 2026.06.08 | ₩32,128 | ₩32,798 | ₩32,128 | ₩32,798 | +2.08% | 6.2천 |
|---|
| 2026.06.05 | ₩32,262 | ₩33,467 | ₩30,656 | ₩30,830 | -4.44% | 8.1천 |
|---|
| 2026.06.04 | ₩33,199 | ₩34,136 | ₩32,704 | ₩33,534 | +1.01% | 5.5만 |
|---|