시장 데이터를 불러오는 중
전체 종목
Tuttle Capital Concentrated Memory Stack ETF 과거 주가
Tuttle Capital Concentrated Memory Stack ETF · HBMX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tuttle Capital Concentrated Memory Stack ETF · HBMX · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,254 | ₩35,254 | ₩33,390 | ₩33,618 | -4.64% | 8.6천 |
| 2026.10.08 | ₩34,061 | ₩34,195 | ₩33,002 | ₩33,323 | -2.17% | 1.9만 |
| 2026.10.07 | ₩34,329 | ₩34,611 | ₩33,739 | ₩34,611 | +0.82% | 1.7만 |
| 2026.10.06 | ₩35,093 | ₩35,362 | ₩34,611 | ₩34,611 | -1.38% | 2.8만 |
| 2026.10.05 | ₩35,295 | ₩35,335 | ₩34,195 | ₩35,093 | -0.57% | 2.4만 |
| 2026.10.02 | ₩34,705 | ₩35,321 | ₩34,705 | ₩35,187 | +1.39% | 4.8만 |
| 2026.10.01 | ₩34,141 | ₩34,383 | ₩33,565 | ₩34,356 | +0.63% | 2.4만 |
| 2026.09.30 | ₩34,544 | ₩34,544 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩33,565 |
| -2.83% |
| 1.3만 |
| 2026.09.29 | ₩33,310 | ₩33,632 | ₩33,270 | ₩33,538 | +0.68% | 1.4만 |
|---|
| 2026.09.28 | ₩32,572 | ₩32,760 | ₩32,009 | ₩32,760 | +0.58% | 2만 |
|---|
| 2026.09.25 | ₩32,733 | ₩33,122 | ₩32,733 | ₩33,095 | +1.11% | 1.3만 |
|---|
| 2026.09.24 | ₩31,996 | ₩32,519 | ₩31,929 | ₩32,371 | +1.17% | 9.8천 |
|---|
| 2026.09.23 | ₩33,243 | ₩33,243 | ₩32,385 | ₩32,760 | -1.45% | 9.5천 |
|---|
| 2026.09.22 | ₩33,256 | ₩33,511 | ₩32,318 | ₩33,431 | +0.52% | 2.8만 |
|---|
| 2026.09.21 | ₩31,513 | ₩32,465 | ₩31,513 | ₩32,344 | +2.64% | 2.9만 |
|---|
| 2026.09.18 | ₩30,641 | ₩31,486 | ₩30,601 | ₩31,379 | +2.41% | 1.5만 |
|---|
| 2026.09.17 | ₩30,722 | ₩30,722 | ₩29,904 | ₩30,092 | -2.05% | 2.2만 |
|---|
| 2026.09.16 | ₩29,046 | ₩29,649 | ₩28,925 | ₩29,180 | +0.46% | 1.4만 |
|---|
| 2026.09.15 | ₩29,475 | ₩29,475 | ₩28,871 | ₩29,059 | -1.41% | 1.3만 |
|---|
| 2026.09.14 | ₩28,442 | ₩29,823 | ₩28,362 | ₩29,274 | +2.92% | 5.2만 |
|---|
| 2026.09.11 | ₩31,526 | ₩31,701 | ₩31,272 | ₩31,553 | +0.09% | 5.3만 |
|---|
| 2026.09.10 | ₩31,486 | ₩31,701 | ₩31,124 | ₩31,124 | -1.15% | 2.7만 |
|---|
| 2026.09.09 | ₩32,854 | ₩32,854 | ₩32,063 | ₩32,197 | -2.00% | 1만 |
|---|
| 2026.09.08 | ₩32,184 | ₩32,653 | ₩32,036 | ₩32,184 | 0.00% | 6.1만 |
|---|
| 2026.09.04 | ₩30,588 | ₩31,593 | ₩30,588 | ₩31,593 | +3.29% | 1.5만 |
|---|
| 2026.09.03 | ₩29,139 | ₩30,051 | ₩29,139 | ₩29,971 | +2.85% | 7.6천 |
|---|
| 2026.09.02 | ₩29,166 | ₩29,837 | ₩29,166 | ₩29,837 | +2.30% | 8.9천 |
|---|
| 2026.09.01 | ₩29,797 | ₩29,877 | ₩29,233 | ₩29,435 | -1.22% | 2.1만 |
|---|
| 2026.08.31 | ₩30,172 | ₩30,427 | ₩30,105 | ₩30,373 | +0.67% | 2.8만 |
|---|
| 2026.08.28 | ₩31,057 | ₩31,245 | ₩30,266 | ₩30,306 | -2.42% | 2만 |
|---|
| 2026.08.27 | ₩32,036 | ₩32,036 | ₩31,151 | ₩31,459 | -1.80% | 1.8만 |
|---|
| 2026.08.26 | ₩32,009 | ₩32,009 | ₩30,963 | ₩31,245 | -2.39% | 6.9천 |
|---|
| 2026.08.25 | ₩31,205 | ₩31,352 | ₩30,950 | ₩31,084 | -0.39% | 2.4만 |
|---|
| 2026.08.24 | ₩30,950 | ₩30,950 | ₩30,185 | ₩30,682 | -0.87% | 2.6만 |
|---|
| 2026.08.21 | ₩32,184 | ₩32,184 | ₩31,580 | ₩31,862 | -1.00% | 2만 |
|---|
| 2026.08.20 | ₩32,130 | ₩32,143 | ₩31,366 | ₩31,821 | -0.96% | 2.8만 |
|---|
| 2026.08.19 | ₩32,921 | ₩33,229 | ₩31,580 | ₩31,728 | -3.63% | 2.7만 |
|---|
| 2026.08.18 | ₩33,726 | ₩33,927 | ₩32,438 | ₩32,693 | -3.06% | 5.1만 |
|---|
| 2026.08.17 | ₩34,718 | ₩35,885 | ₩34,718 | ₩35,482 | +2.20% | 4.2만 |
|---|
| 2026.08.14 | ₩34,839 | ₩34,839 | ₩33,739 | ₩34,061 | -2.23% | 2.5만 |
|---|
| 2026.08.13 | ₩33,162 | ₩34,664 | ₩33,162 | ₩33,954 | +2.39% | 4.2만 |
|---|
| 2026.08.12 | ₩32,961 | ₩33,364 | ₩32,961 | ₩33,002 | +0.12% | 3.3만 |
|---|
| 2026.08.11 | ₩31,057 | ₩31,634 | ₩31,057 | ₩31,580 | +1.68% | 1.7만 |
|---|
| 2026.08.10 | ₩31,862 | ₩32,184 | ₩30,843 | ₩30,843 | -3.20% | 6.1만 |
|---|
| 2026.08.07 | ₩31,312 | ₩32,116 | ₩30,910 | ₩31,433 | +0.39% | 3.1만 |
|---|
| 2026.08.06 | ₩30,172 | ₩31,821 | ₩30,011 | ₩31,205 | +3.42% | 4만 |
|---|
| 2026.08.05 | ₩32,304 | ₩32,854 | ₩31,593 | ₩31,593 | -2.20% | 2.8만 |
|---|
| 2026.08.04 | ₩31,821 | ₩32,586 | ₩31,647 | ₩32,465 | +2.02% | 3.5만 |
|---|
| 2026.08.03 | ₩29,314 | ₩30,548 | ₩28,684 | ₩30,293 | +3.34% | 4.3만 |
|---|
| 2026.07.31 | ₩31,473 | ₩31,593 | ₩29,502 | ₩29,756 | -5.45% | 6.4만 |
|---|
| 2026.07.30 | ₩28,684 | ₩29,971 | ₩28,563 | ₩29,877 | +4.16% | 8.7만 |
|---|
| 2026.07.29 | ₩27,557 | ₩28,147 | ₩26,055 | ₩26,095 | -5.30% | 7.4만 |
|---|
| 2026.07.28 | ₩28,617 | ₩28,617 | ₩26,954 | ₩27,731 | -3.09% | 7.8만 |
|---|
| 2026.07.27 | ₩32,385 | ₩32,385 | ₩29,502 | ₩30,427 | -6.05% | 5.3만 |
|---|
| 2026.07.24 | ₩33,350 | ₩33,350 | ₩31,312 | ₩31,674 | -5.03% | 3.7만 |
|---|
| 2026.07.23 | ₩32,921 | ₩34,168 | ₩32,921 | ₩33,806 | +2.69% | 3.4만 |
|---|
| 2026.07.22 | ₩32,639 | ₩34,262 | ₩32,639 | ₩33,820 | +3.62% | 3.9만 |
|---|
| 2026.07.21 | ₩33,055 | ₩34,155 | ₩32,961 | ₩34,007 | +2.88% | 6만 |
|---|
| 2026.07.20 | ₩32,465 | ₩32,559 | ₩31,366 | ₩31,406 | -3.26% | 4.1만 |
|---|
| 2026.07.17 | ₩30,762 | ₩32,827 | ₩29,502 | ₩31,835 | +3.49% | 9.3만 |
|---|
| 2026.07.16 | ₩33,055 | ₩33,793 | ₩32,331 | ₩32,505 | -1.66% | 12.9만 |
|---|
| 2026.07.15 | ₩36,421 | ₩36,542 | ₩33,377 | ₩34,772 | -4.53% | 23.8만 |
|---|
| 2026.07.14 | ₩35,536 | ₩36,126 | ₩35,000 | ₩36,046 | +1.43% | 8.2만 |
|---|
| 2026.07.13 | ₩34,530 | ₩35,134 | ₩34,061 | ₩34,302 | -0.66% | 4.8만 |
|---|
| 2026.07.10 | ₩35,482 | ₩36,689 | ₩35,174 | ₩36,274 | +2.23% | 10.5만 |
|---|
| 2026.07.09 | ₩36,877 | ₩37,534 | ₩36,206 | ₩36,408 | -1.27% | 25.5만 |
|---|
| 2026.07.08 | ₩32,787 | ₩34,664 | ₩32,787 | ₩34,624 | +5.60% | 10.4만 |
|---|
| 2026.07.07 | ₩34,611 | ₩34,611 | ₩31,996 | ₩33,069 | -4.46% | 10.3만 |
|---|
| 2026.07.06 | ₩36,166 | ₩36,810 | ₩35,469 | ₩35,523 | -1.78% | 13.6만 |
|---|
| 2026.07.02 | ₩38,741 | ₩38,741 | ₩34,061 | ₩34,946 | -9.80% | 32.9만 |
|---|
| 2026.07.01 | ₩41,302 | ₩41,302 | ₩38,057 | ₩38,459 | -6.88% | 21.8만 |
|---|
| 2026.06.30 | ₩40,350 | ₩42,227 | ₩39,961 | ₩41,879 | +3.79% | 14.6만 |
|---|
| 2026.06.29 | ₩38,432 | ₩39,961 | ₩36,649 | ₩39,894 | +3.80% | 15.1만 |
|---|
| 2026.06.26 | ₩39,103 | ₩39,103 | ₩37,628 | ₩37,641 | -3.74% | 9.5만 |
|---|
| 2026.06.25 | ₩41,034 | ₩41,181 | ₩38,660 | ₩40,511 | -1.27% | 30.3만 |
|---|
| 2026.06.24 | ₩38,701 | ₩38,701 | ₩36,743 | ₩37,655 | -2.70% | 15.5만 |
|---|
| 2026.06.23 | ₩38,982 | ₩39,036 | ₩37,722 | ₩38,191 | -2.03% | 23.3만 |
|---|
| 2026.06.22 | ₩42,777 | ₩42,777 | ₩41,128 | ₩41,919 | -2.01% | 43만 |
|---|
| 2026.06.18 | ₩40,618 | ₩40,967 | ₩40,216 | ₩40,752 | +0.33% | 27.7만 |
|---|
| 2026.06.17 | ₩39,036 | ₩39,841 | ₩38,339 | ₩38,352 | -1.75% | 21.3만 |
|---|
| 2026.06.16 | ₩39,787 | ₩40,136 | ₩37,856 | ₩37,869 | -4.82% | 20.7만 |
|---|
| 2026.06.15 | ₩40,337 | ₩40,833 | ₩39,291 | ₩39,706 | -1.56% | 49.4만 |
|---|
| 2026.06.12 | ₩36,475 | ₩38,285 | ₩36,475 | ₩38,017 | +4.23% | 13.4만 |
|---|
| 2026.06.11 | ₩34,530 | ₩36,743 | ₩34,302 | ₩36,743 | +6.41% | 12만 |
|---|
| 2026.06.10 | ₩33,927 | ₩35,402 | ₩33,203 | ₩33,203 | -2.13% | 12.9만 |
|---|
| 2026.06.09 | ₩35,134 | ₩36,153 | ₩32,023 | ₩33,967 | -3.32% | 10.8만 |
|---|
| 2026.06.08 | ₩34,570 | ₩34,865 | ₩33,578 | ₩34,101 | -1.36% | 18.3만 |
|---|
| 2026.06.05 | ₩35,040 | ₩35,040 | ₩31,982 | ₩32,331 | -7.73% | 7.7만 |
|---|
| 2026.06.04 | ₩34,731 | ₩36,569 | ₩34,624 | ₩36,072 | +3.86% | 6만 |
|---|
| 2026.06.03 | ₩36,448 | ₩36,595 | ₩35,335 | ₩36,542 | +0.26% | 6.6만 |
|---|
| 2026.06.02 | ₩34,597 | ₩35,858 | ₩34,597 | ₩35,844 | +3.60% | 5만 |
|---|