시장 데이터를 불러오는 중
전체 종목
Tuttle Capital Memory Stack Income Blast ETF 과거 주가
Tuttle Capital Memory Stack Income Blast ETF · DRMP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tuttle Capital Memory Stack Income Blast ETF · DRMP · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,574 | ₩29,574 | ₩28,623 | ₩28,851 | -2.45% | 9.5천 |
| 2026.10.08 | ₩29,802 | ₩29,802 | ₩28,690 | ₩28,904 | -3.01% | 5.8천 |
| 2026.10.07 | ₩29,695 | ₩30,271 | ₩29,400 | ₩30,191 | +1.67% | 5.9천 |
| 2026.10.06 | ₩30,485 | ₩30,753 | ₩30,164 | ₩30,177 | -1.01% | 6.2천 |
| 2026.10.05 | ₩30,928 | ₩31,236 | ₩30,928 | ₩31,035 | +0.35% | 6.2천 |
| 2026.10.02 | ₩31,263 | ₩31,316 | ₩30,807 | ₩31,035 | -0.73% | 5.1천 |
| 2026.10.01 | ₩30,164 | ₩31,035 | ₩30,164 | ₩31,035 | +2.89% | 4.9천 |
| 2026.09.30 | ₩30,298 | ₩30,365 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,298 |
| 0.00% |
| 1.9천 |
| 2026.09.29 | ₩30,244 | ₩30,392 | ₩30,150 | ₩30,351 | +0.35% | 3.5천 |
|---|
| 2026.09.28 | ₩29,346 | ₩29,628 | ₩29,011 | ₩29,507 | +0.55% | 4.5천 |
|---|
| 2026.09.25 | ₩29,856 | ₩30,231 | ₩29,856 | ₩30,231 | +1.26% | 2.2천 |
|---|
| 2026.09.24 | ₩29,561 | ₩29,681 | ₩29,494 | ₩29,614 | +0.18% | 2.7천 |
|---|
| 2026.09.23 | ₩30,016 | ₩30,097 | ₩29,923 | ₩30,057 | +0.13% | 2.2천 |
|---|
| 2026.09.22 | ₩29,373 | ₩30,633 | ₩29,373 | ₩30,566 | +4.06% | 5.9천 |
|---|
| 2026.09.21 | ₩29,239 | ₩29,641 | ₩29,092 | ₩29,614 | +1.28% | 2.3만 |
|---|
| 2026.09.18 | ₩27,939 | ₩28,516 | ₩27,939 | ₩28,516 | +2.06% | 3.4천 |
|---|
| 2026.09.17 | ₩27,162 | ₩27,645 | ₩27,162 | ₩27,537 | +1.38% | 1.6만 |
|---|
| 2026.09.16 | ₩26,988 | ₩26,988 | ₩26,345 | ₩26,358 | -2.33% | 2.2천 |
|---|
| 2026.09.15 | ₩27,216 | ₩27,216 | ₩26,264 | ₩26,264 | -3.50% | 7.2천 |
|---|
| 2026.09.14 | ₩26,881 | ₩27,095 | ₩26,372 | ₩26,492 | -1.45% | 1.3만 |
|---|
| 2026.09.11 | ₩28,770 | ₩29,333 | ₩28,770 | ₩29,011 | +0.84% | 2.1만 |
|---|
| 2026.09.10 | ₩28,877 | ₩29,172 | ₩28,623 | ₩28,676 | -0.70% | 6.1천 |
|---|
| 2026.09.09 | ₩30,016 | ₩30,083 | ₩29,722 | ₩29,909 | -0.36% | 1.2만 |
|---|
| 2026.09.08 | ₩29,547 | ₩30,244 | ₩29,547 | ₩29,829 | +0.95% | 1.1만 |
|---|
| 2026.09.04 | ₩27,497 | ₩28,891 | ₩27,497 | ₩28,891 | +5.07% | 1.9만 |
|---|
| 2026.09.03 | ₩26,800 | ₩27,403 | ₩26,546 | ₩27,269 | +1.75% | 8.4천 |
|---|
| 2026.09.02 | ₩27,202 | ₩27,524 | ₩27,189 | ₩27,470 | +0.99% | 1.5만 |
|---|
| 2026.09.01 | ₩27,055 | ₩27,645 | ₩27,042 | ₩27,189 | +0.50% | 1.1만 |
|---|
| 2026.08.31 | ₩27,872 | ₩28,274 | ₩27,859 | ₩28,127 | +0.91% | 1.2만 |
|---|
| 2026.08.28 | ₩28,556 | ₩28,569 | ₩27,993 | ₩27,993 | -1.97% | 8.3천 |
|---|
| 2026.08.27 | ₩28,770 | ₩29,052 | ₩28,663 | ₩29,052 | +0.98% | 6.8천 |
|---|
| 2026.08.26 | ₩28,569 | ₩28,931 | ₩28,341 | ₩28,810 | +0.84% | 9.9천 |
|---|
| 2026.08.25 | ₩28,864 | ₩28,864 | ₩28,355 | ₩28,569 | -1.02% | 7.8천 |
|---|
| 2026.08.24 | ₩28,650 | ₩28,650 | ₩27,283 | ₩27,859 | -2.76% | 8.5천 |
|---|
| 2026.08.21 | ₩29,668 | ₩29,668 | ₩29,320 | ₩29,346 | -1.08% | 2.9천 |
|---|
| 2026.08.20 | ₩29,279 | ₩29,480 | ₩28,891 | ₩29,480 | +0.69% | 6.8천 |
|---|
| 2026.08.19 | ₩29,963 | ₩29,963 | ₩28,583 | ₩28,851 | -3.71% | 1.2만 |
|---|
| 2026.08.18 | ₩30,646 | ₩30,807 | ₩29,293 | ₩29,628 | -3.32% | 2만 |
|---|
| 2026.08.17 | ₩31,638 | ₩32,817 | ₩31,638 | ₩32,241 | +1.91% | 1.2만 |
|---|
| 2026.08.14 | ₩30,887 | ₩31,263 | ₩30,526 | ₩30,847 | -0.13% | 8.1천 |
|---|
| 2026.08.13 | ₩29,708 | ₩31,330 | ₩29,708 | ₩30,874 | +3.92% | 1.6만 |
|---|
| 2026.08.12 | ₩29,829 | ₩30,231 | ₩29,802 | ₩30,057 | +0.76% | 3.9천 |
|---|
| 2026.08.11 | ₩28,475 | ₩28,516 | ₩28,167 | ₩28,422 | -0.19% | 5.6천 |
|---|
| 2026.08.10 | ₩27,805 | ₩28,489 | ₩26,800 | ₩27,725 | -0.29% | 1.5만 |
|---|
| 2026.08.07 | ₩28,583 | ₩29,293 | ₩26,841 | ₩28,382 | -0.70% | 2.1만 |
|---|
| 2026.08.06 | ₩27,243 | ₩29,065 | ₩27,229 | ₩28,422 | +4.33% | 7천 |
|---|
| 2026.08.05 | ₩29,762 | ₩30,030 | ₩29,212 | ₩29,212 | -1.85% | 1.1만 |
|---|
| 2026.08.04 | ₩29,065 | ₩30,231 | ₩29,065 | ₩30,003 | +3.23% | 7.6천 |
|---|
| 2026.08.03 | ₩26,800 | ₩28,154 | ₩26,305 | ₩27,913 | +4.15% | 7.3천 |
|---|
| 2026.07.31 | ₩29,011 | ₩29,011 | ₩27,645 | ₩27,645 | -4.71% | 5.8천 |
|---|
| 2026.07.30 | ₩23,129 | ₩27,913 | ₩23,129 | ₩27,913 | +20.68% | 7.5천 |
|---|
| 2026.07.29 | ₩25,246 | ₩25,862 | ₩23,598 | ₩23,852 | -5.52% | 1.2만 |
|---|
| 2026.07.28 | ₩26,104 | ₩26,117 | ₩24,589 | ₩25,929 | -0.67% | 2.5만 |
|---|
| 2026.07.27 | ₩30,753 | ₩30,753 | ₩27,645 | ₩28,958 | -5.84% | 1.5만 |
|---|
| 2026.07.24 | ₩31,651 | ₩31,651 | ₩29,480 | ₩29,882 | -5.59% | 1.1만 |
|---|
| 2026.07.23 | ₩32,120 | ₩32,951 | ₩32,120 | ₩32,589 | +1.46% | 9.5천 |
|---|
| 2026.07.22 | ₩31,276 | ₩32,629 | ₩31,276 | ₩32,388 | +3.56% | 7.4천 |
|---|
| 2026.07.21 | ₩31,665 | ₩32,804 | ₩31,464 | ₩32,723 | +3.34% | 1.6만 |
|---|
| 2026.07.20 | ₩30,459 | ₩30,861 | ₩29,641 | ₩29,748 | -2.33% | 2.9만 |
|---|
| 2026.07.17 | ₩27,953 | ₩30,807 | ₩27,444 | ₩29,802 | +6.62% | 2.4만 |
|---|
| 2026.07.16 | ₩30,968 | ₩31,531 | ₩29,882 | ₩30,284 | -2.21% | 3.1만 |
|---|
| 2026.07.15 | ₩34,894 | ₩34,894 | ₩31,557 | ₩33,018 | -5.38% | 2.8만 |
|---|
| 2026.07.14 | ₩34,934 | ₩37,896 | ₩34,398 | ₩34,975 | +0.12% | 9.5천 |
|---|
| 2026.07.13 | ₩33,165 | ₩33,702 | ₩32,415 | ₩33,031 | -0.40% | 2.7만 |
|---|
| 2026.07.10 | ₩35,296 | ₩36,315 | ₩34,787 | ₩35,846 | +1.56% | 1.8만 |
|---|
| 2026.07.09 | ₩37,387 | ₩37,762 | ₩36,596 | ₩36,596 | -2.11% | 2.6만 |
|---|
| 2026.07.08 | ₩32,268 | ₩34,747 | ₩32,268 | ₩34,747 | +7.68% | 2.4만 |
|---|
| 2026.07.07 | ₩33,447 | ₩33,970 | ₩32,026 | ₩33,206 | -0.72% | 3.9만 |
|---|
| 2026.07.06 | ₩37,065 | ₩37,467 | ₩35,939 | ₩36,288 | -2.10% | 6.3만 |
|---|
| 2026.07.02 | ₩38,660 | ₩38,660 | ₩33,567 | ₩34,774 | -10.05% | 6.5만 |
|---|
| 2026.07.01 | ₩40,696 | ₩40,844 | ₩38,780 | ₩39,155 | -3.79% | 5만 |
|---|
| 2026.06.30 | ₩41,862 | ₩43,336 | ₩41,608 | ₩43,082 | +2.91% | 6.1만 |
|---|
| 2026.06.29 | ₩39,879 | ₩41,380 | ₩37,655 | ₩41,380 | +3.76% | 3.3만 |
|---|
| 2026.06.26 | ₩40,911 | ₩40,911 | ₩39,638 | ₩39,638 | -3.11% | 3.8만 |
|---|
| 2026.06.25 | ₩43,376 | ₩44,167 | ₩41,179 | ₩42,747 | -1.45% | 2만 |
|---|
| 2026.06.24 | ₩41,219 | ₩41,219 | ₩37,990 | ₩39,397 | -4.42% | 10.4만 |
|---|
| 2026.06.23 | ₩39,959 | ₩43,336 | ₩38,740 | ₩40,375 | +1.04% | 4.5만 |
|---|
| 2026.06.22 | ₩45,561 | ₩45,561 | ₩42,881 | ₩44,877 | -1.50% | 7.2만 |
|---|
| 2026.06.18 | ₩41,956 | ₩43,564 | ₩41,956 | ₩43,001 | +2.49% | 1.7만 |
|---|
| 2026.06.17 | ₩41,259 | ₩41,634 | ₩40,107 | ₩40,107 | -2.79% | 2.7만 |
|---|
| 2026.06.16 | ₩41,031 | ₩41,527 | ₩39,236 | ₩39,289 | -4.25% | 2.4만 |
|---|
| 2026.06.15 | ₩40,723 | ₩41,031 | ₩39,678 | ₩40,723 | 0.00% | 1.3만 |
|---|
| 2026.06.12 | ₩36,851 | ₩38,392 | ₩36,181 | ₩37,936 | +2.95% | 1.9만 |
|---|
| 2026.06.11 | ₩34,626 | ₩37,186 | ₩34,613 | ₩37,172 | +7.35% | 2.8만 |
|---|