시장 데이터를 불러오는 중
전체 종목
Tuttle Capital Pure Play Photonics ETF 과거 주가
Tuttle Capital Pure Play Photonics ETF · FOTO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tuttle Capital Pure Play Photonics ETF · FOTO · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩26,372 | ₩26,975 | ₩25,702 | ₩26,197 | -0.66% | 15.4만 |
| 2026.10.08 | ₩26,157 | ₩26,626 | ₩25,246 | ₩25,568 | -2.25% | 58.1만 |
| 2026.10.07 | ₩26,800 | ₩27,068 | ₩26,372 | ₩26,988 | +0.70% | 20.7만 |
| 2026.10.06 | ₩26,358 | ₩27,564 | ₩26,358 | ₩27,564 | +4.58% | 34.7만 |
| 2026.10.05 | ₩26,800 | ₩26,800 | ₩26,171 | ₩26,559 | -0.90% | 15.2만 |
| 2026.10.02 | ₩26,372 | ₩26,800 | ₩26,023 | ₩26,586 | +0.81% | 33.9만 |
| 2026.10.01 | ₩24,174 | ₩25,916 | ₩24,174 | ₩25,782 | +6.65% | 65.4만 |
| 2026.09.30 | ₩24,603 | ₩24,710 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,187 |
| -1.69% |
| 26.7만 |
| 2026.09.29 | ₩24,134 | ₩24,670 | ₩24,013 | ₩24,388 | +1.05% | 18.4만 |
|---|
| 2026.09.28 | ₩23,772 | ₩24,281 | ₩23,075 | ₩23,745 | -0.11% | 13.7만 |
|---|
| 2026.09.25 | ₩24,254 | ₩24,496 | ₩23,906 | ₩24,281 | +0.11% | 13.1만 |
|---|
| 2026.09.24 | ₩23,383 | ₩23,986 | ₩23,330 | ₩23,906 | +2.23% | 20.2만 |
|---|
| 2026.09.23 | ₩24,147 | ₩24,321 | ₩23,799 | ₩23,973 | -0.72% | 13.7만 |
|---|
| 2026.09.22 | ₩24,254 | ₩24,656 | ₩23,960 | ₩24,442 | +0.77% | 19.3만 |
|---|
| 2026.09.21 | ₩24,268 | ₩24,643 | ₩24,053 | ₩24,295 | +0.11% | 21.7만 |
|---|
| 2026.09.18 | ₩23,236 | ₩23,759 | ₩23,115 | ₩23,705 | +2.02% | 34.6만 |
|---|
| 2026.09.17 | ₩23,906 | ₩24,107 | ₩22,968 | ₩23,022 | -3.70% | 14만 |
|---|
| 2026.09.16 | ₩22,512 | ₩23,383 | ₩22,486 | ₩22,995 | +2.14% | 20.5만 |
|---|
| 2026.09.15 | ₩22,285 | ₩22,512 | ₩22,043 | ₩22,177 | -0.48% | 10.1만 |
|---|
| 2026.09.14 | ₩22,914 | ₩23,008 | ₩22,137 | ₩22,191 | -3.16% | 34.3만 |
|---|
| 2026.09.11 | ₩24,187 | ₩24,656 | ₩23,973 | ₩24,228 | +0.17% | 11.7만 |
|---|
| 2026.09.10 | ₩23,812 | ₩24,549 | ₩23,705 | ₩23,785 | -0.11% | 43.3만 |
|---|
| 2026.09.09 | ₩24,656 | ₩25,072 | ₩24,268 | ₩24,576 | -0.33% | 28.4만 |
|---|
| 2026.09.08 | ₩23,611 | ₩24,965 | ₩23,611 | ₩24,589 | +4.14% | 29.1만 |
|---|
| 2026.09.04 | ₩23,048 | ₩23,397 | ₩22,888 | ₩23,343 | +1.28% | 19.2만 |
|---|
| 2026.09.03 | ₩22,981 | ₩22,981 | ₩22,084 | ₩22,713 | -1.17% | 24.5만 |
|---|
| 2026.09.02 | ₩23,022 | ₩23,129 | ₩22,620 | ₩22,914 | -0.47% | 18.6만 |
|---|
| 2026.09.01 | ₩23,290 | ₩23,718 | ₩22,834 | ₩23,048 | -1.04% | 24.5만 |
|---|
| 2026.08.31 | ₩23,785 | ₩23,933 | ₩23,544 | ₩23,866 | +0.34% | 17.5만 |
|---|
| 2026.08.28 | ₩24,831 | ₩24,831 | ₩23,745 | ₩23,852 | -3.94% | 24.9만 |
|---|
| 2026.08.27 | ₩25,527 | ₩25,581 | ₩24,683 | ₩25,018 | -1.99% | 20.8만 |
|---|
| 2026.08.26 | ₩24,415 | ₩24,965 | ₩24,120 | ₩24,871 | +1.87% | 14.7만 |
|---|
| 2026.08.25 | ₩24,388 | ₩24,388 | ₩23,893 | ₩24,201 | -0.77% | 15.8만 |
|---|
| 2026.08.24 | ₩24,120 | ₩24,120 | ₩23,022 | ₩23,558 | -2.33% | 28만 |
|---|
| 2026.08.21 | ₩25,219 | ₩25,554 | ₩24,388 | ₩24,831 | -1.54% | 20.7만 |
|---|
| 2026.08.20 | ₩24,737 | ₩25,166 | ₩24,415 | ₩25,018 | +1.14% | 20.4만 |
|---|
| 2026.08.19 | ₩26,680 | ₩26,693 | ₩24,844 | ₩24,978 | -6.38% | 33.2만 |
|---|
| 2026.08.18 | ₩27,604 | ₩27,872 | ₩25,983 | ₩26,171 | -5.19% | 55만 |
|---|
| 2026.08.17 | ₩28,355 | ₩29,614 | ₩28,355 | ₩29,346 | +3.50% | 46.3만 |
|---|
| 2026.08.14 | ₩27,980 | ₩28,824 | ₩27,524 | ₩28,248 | +0.96% | 19.5만 |
|---|
| 2026.08.13 | ₩28,449 | ₩28,971 | ₩27,564 | ₩27,591 | -3.01% | 35.3만 |
|---|
| 2026.08.12 | ₩27,899 | ₩29,105 | ₩27,551 | ₩28,676 | +2.79% | 53.4만 |
|---|
| 2026.08.11 | ₩26,747 | ₩26,854 | ₩26,479 | ₩26,599 | -0.55% | 18.9만 |
|---|
| 2026.08.10 | ₩29,186 | ₩29,186 | ₩26,479 | ₩26,479 | -9.27% | 63.7만 |
|---|
| 2026.08.07 | ₩28,623 | ₩29,239 | ₩28,047 | ₩28,542 | -0.28% | 66.2만 |
|---|
| 2026.08.06 | ₩27,323 | ₩29,293 | ₩26,841 | ₩28,087 | +2.80% | 46.7만 |
|---|
| 2026.08.05 | ₩28,140 | ₩29,400 | ₩27,685 | ₩27,779 | -1.29% | 48.3만 |
|---|
| 2026.08.04 | ₩28,382 | ₩28,891 | ₩27,524 | ₩28,408 | +0.09% | 81.2만 |
|---|
| 2026.08.03 | ₩24,214 | ₩25,996 | ₩23,383 | ₩25,715 | +6.20% | 33.3만 |
|---|
| 2026.07.31 | ₩24,924 | ₩25,688 | ₩24,000 | ₩24,536 | -1.56% | 32.7만 |
|---|
| 2026.07.30 | ₩22,794 | ₩23,986 | ₩22,794 | ₩23,946 | +5.06% | 36만 |
|---|
| 2026.07.29 | ₩22,794 | ₩23,383 | ₩21,360 | ₩21,641 | -5.06% | 37.4만 |
|---|
| 2026.07.28 | ₩24,107 | ₩24,107 | ₩22,137 | ₩23,276 | -3.45% | 68만 |
|---|
| 2026.07.27 | ₩26,398 | ₩26,398 | ₩24,080 | ₩24,978 | -5.38% | 24.9만 |
|---|
| 2026.07.24 | ₩27,350 | ₩27,350 | ₩25,594 | ₩25,742 | -5.88% | 18.7만 |
|---|
| 2026.07.23 | ₩27,202 | ₩28,489 | ₩27,055 | ₩27,551 | +1.28% | 22.9만 |
|---|
| 2026.07.22 | ₩27,872 | ₩28,502 | ₩27,470 | ₩27,591 | -1.01% | 27.7만 |
|---|
| 2026.07.21 | ₩27,028 | ₩28,516 | ₩27,028 | ₩28,408 | +5.11% | 42.4만 |
|---|
| 2026.07.20 | ₩26,372 | ₩26,975 | ₩25,970 | ₩26,050 | -1.22% | 19.9만 |
|---|
| 2026.07.17 | ₩24,764 | ₩26,519 | ₩24,107 | ₩25,956 | +4.82% | 45만 |
|---|
| 2026.07.16 | ₩26,130 | ₩26,519 | ₩25,340 | ₩25,581 | -2.10% | 44.6만 |
|---|
| 2026.07.15 | ₩28,341 | ₩28,502 | ₩26,117 | ₩27,095 | -4.40% | 40만 |
|---|
| 2026.07.14 | ₩28,288 | ₩28,690 | ₩27,886 | ₩28,341 | +0.19% | 23.1만 |
|---|
| 2026.07.13 | ₩28,114 | ₩28,341 | ₩27,202 | ₩27,363 | -2.67% | 27.4만 |
|---|
| 2026.07.10 | ₩28,676 | ₩28,998 | ₩27,899 | ₩28,596 | -0.28% | 19만 |
|---|
| 2026.07.09 | ₩27,980 | ₩29,159 | ₩27,926 | ₩28,810 | +2.97% | 33.2만 |
|---|
| 2026.07.08 | ₩25,728 | ₩26,800 | ₩25,728 | ₩26,760 | +4.01% | 20.2만 |
|---|
| 2026.07.07 | ₩27,243 | ₩27,430 | ₩25,728 | ₩26,278 | -3.54% | 55.5만 |
|---|
| 2026.07.06 | ₩28,207 | ₩29,105 | ₩27,886 | ₩28,140 | -0.24% | 39만 |
|---|
| 2026.07.02 | ₩30,459 | ₩30,459 | ₩27,336 | ₩27,926 | -8.31% | 82.8만 |
|---|
| 2026.07.01 | ₩30,834 | ₩31,169 | ₩29,990 | ₩30,472 | -1.17% | 50만 |
|---|
| 2026.06.30 | ₩30,820 | ₩31,584 | ₩30,566 | ₩31,464 | +2.09% | 36.7만 |
|---|
| 2026.06.29 | ₩30,150 | ₩30,753 | ₩28,918 | ₩30,727 | +1.91% | 42.1만 |
|---|
| 2026.06.26 | ₩30,472 | ₩30,472 | ₩29,226 | ₩29,963 | -1.67% | 67.7만 |
|---|
| 2026.06.25 | ₩31,973 | ₩32,040 | ₩29,815 | ₩31,276 | -2.18% | 75.1만 |
|---|
| 2026.06.24 | ₩31,222 | ₩31,544 | ₩30,016 | ₩30,767 | -1.46% | 68.8만 |
|---|
| 2026.06.23 | ₩31,343 | ₩31,919 | ₩30,794 | ₩31,062 | -0.90% | 126.1만 |
|---|
| 2026.06.22 | ₩32,040 | ₩33,728 | ₩31,370 | ₩33,286 | +3.89% | 217.8만 |
|---|
| 2026.06.18 | ₩32,643 | ₩32,683 | ₩31,303 | ₩31,691 | -2.91% | 92만 |
|---|
| 2026.06.17 | ₩32,348 | ₩32,482 | ₩31,397 | ₩31,517 | -2.57% | 63.5만 |
|---|
| 2026.06.16 | ₩34,412 | ₩34,412 | ₩31,852 | ₩31,879 | -7.36% | 83만 |
|---|
| 2026.06.15 | ₩34,157 | ₩34,720 | ₩33,527 | ₩34,224 | +0.20% | 98.7만 |
|---|
| 2026.06.12 | ₩32,187 | ₩33,152 | ₩31,571 | ₩32,710 | +1.62% | 75.1만 |
|---|
| 2026.06.11 | ₩30,834 | ₩31,959 | ₩30,579 | ₩31,933 | +3.56% | 84.1만 |
|---|
| 2026.06.10 | ₩30,686 | ₩31,986 | ₩30,150 | ₩30,579 | -0.35% | 101.1만 |
|---|
| 2026.06.09 | ₩33,380 | ₩33,380 | ₩28,971 | ₩30,445 | -8.79% | 179.4만 |
|---|
| 2026.06.08 | ₩32,991 | ₩33,501 | ₩31,705 | ₩32,670 | -0.97% | 115만 |
|---|
| 2026.06.05 | ₩34,117 | ₩34,787 | ₩31,557 | ₩31,758 | -6.91% | 201.3만 |
|---|
| 2026.06.04 | ₩34,184 | ₩35,939 | ₩32,897 | ₩35,551 | +4.00% | 249.8만 |
|---|
| 2026.06.03 | ₩37,199 | ₩37,333 | ₩35,645 | ₩35,980 | -3.28% | 456.7만 |
|---|
| 2026.06.02 | ₩34,559 | ₩36,770 | ₩34,506 | ₩36,770 | +6.40% | 356.8만 |
|---|
| 2026.06.01 | ₩32,549 | ₩33,635 | ₩31,973 | ₩33,192 | +1.98% | 145.1만 |
|---|
| 2026.05.29 | ₩33,527 | ₩33,527 | ₩31,906 | ₩32,804 | -2.16% | 17.4만 |
|---|