시장 데이터를 불러오는 중
전체 종목
Horizon Kinetics SPAC Active ETF 과거 주가
Horizon Kinetics SPAC Active ETF · SPAQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Horizon Kinetics SPAC Active ETF · SPAQ · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩124,057 | ₩124,358 | ₩123,710 | ₩124,037 | -0.02% | 1.2천 |
| 2026.09.28–2026.10.02 | ₩124,124 | ₩124,625 | ₩124,031 | ₩124,391 | +0.22% | 1.7천 |
| 2026.09.21–2026.09.25 | ₩124,879 | ₩124,879 | ₩124,164 | ₩124,445 | -0.35% | 2.4천 |
| 2026.09.14–2026.09.18 | ₩125,068 | ₩125,068 | ₩124,952 | ₩124,952 | -0.09% | 500 |
| 2026.09.08–2026.09.11 | ₩124,705 | ₩125,239 | ₩124,685 | ₩125,172 | +0.37% | 500 |
| 2026.08.31–2026.09.04 | ₩125,306 | ₩125,306 | ₩125,186 | ₩125,219 | -0.07% | 500 |
| 2026.08.24–2026.08.28 | ₩124,999 | ₩125,308 | ₩124,999 | ₩125,308 | +0.25% | 500 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩125,192 |
| ₩124,525 |
| ₩124,525 |
| -0.53% |
| 600 |
| 2026.08.10–2026.08.14 | ₩125,005 | ₩125,726 | ₩125,005 | ₩125,146 | +0.11% | 700 |
|---|
| 2026.08.03–2026.08.07 | ₩125,379 | ₩125,499 | ₩125,379 | ₩125,499 | +0.10% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩125,373 | ₩125,419 | ₩125,266 | ₩125,346 | -0.02% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩125,312 | ₩125,479 | ₩124,712 | ₩124,959 | -0.28% | 700 |
|---|
| 2026.07.13–2026.07.17 | ₩124,358 | ₩125,486 | ₩124,358 | ₩125,319 | +0.77% | 600 |
|---|
| 2026.07.06–2026.07.10 | ₩125,399 | ₩125,519 | ₩123,831 | ₩124,734 | -0.53% | 600 |
|---|
| 2026.06.29–2026.07.02 | ₩125,325 | ₩125,580 | ₩124,832 | ₩124,832 | -0.39% | 600 |
|---|
| 2026.06.22–2026.06.26 | ₩125,374 | ₩125,374 | ₩125,041 | ₩125,158 | -0.17% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩125,347 | ₩125,502 | ₩124,965 | ₩125,427 | +0.06% | 800 |
|---|
| 2026.06.08–2026.06.12 | ₩125,226 | ₩125,519 | ₩125,226 | ₩125,346 | +0.10% | 500 |
|---|
| 2026.06.01–2026.06.05 | ₩124,465 | ₩124,477 | ₩124,307 | ₩124,307 | -0.13% | 500 |
|---|
| 2026.05.26–2026.05.29 | ₩123,617 | ₩124,200 | ₩123,617 | ₩124,200 | +0.47% | 400 |
|---|
| 2026.05.18–2026.05.22 | ₩122,975 | ₩123,375 | ₩122,975 | ₩123,375 | +0.33% | 500 |
|---|
| 2026.05.11–2026.05.15 | ₩123,250 | ₩123,250 | ₩122,482 | ₩123,045 | -0.17% | 500 |
|---|
| 2026.05.04–2026.05.08 | ₩122,602 | ₩123,127 | ₩119,799 | ₩122,235 | -0.30% | 3.7천 |
|---|
| 2026.04.27–2026.05.01 | ₩122,729 | ₩123,227 | ₩122,729 | ₩122,876 | +0.12% | 500 |
|---|
| 2026.04.20–2026.04.24 | ₩122,409 | ₩122,696 | ₩122,409 | ₩122,696 | +0.23% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩122,268 | ₩122,268 | ₩120,533 | ₩121,167 | -0.90% | 1.7천 |
|---|
| 2026.04.06–2026.04.10 | ₩121,614 | ₩122,262 | ₩121,590 | ₩121,861 | +0.20% | 1.6천 |
|---|
| 2026.03.30–2026.04.02 | ₩120,379 | ₩121,953 | ₩120,379 | ₩121,953 | +1.31% | 400 |
|---|
| 2026.03.23–2026.03.27 | ₩120,780 | ₩121,487 | ₩120,166 | ₩120,166 | -0.51% | 500 |
|---|
| 2026.03.16–2026.03.20 | ₩121,517 | ₩121,788 | ₩121,517 | ₩121,648 | +0.11% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩121,387 | ₩121,941 | ₩120,820 | ₩121,941 | +0.46% | 700 |
|---|
| 2026.03.02–2026.03.06 | ₩121,868 | ₩121,875 | ₩121,401 | ₩121,419 | -0.37% | 600 |
|---|
| 2026.02.23–2026.02.27 | ₩121,280 | ₩122,202 | ₩121,280 | ₩121,415 | +0.11% | 500 |
|---|
| 2026.02.17–2026.02.20 | ₩121,407 | ₩121,461 | ₩121,280 | ₩121,280 | -0.10% | 500 |
|---|
| 2026.02.09–2026.02.13 | ₩121,721 | ₩121,721 | ₩121,307 | ₩121,601 | -0.10% | 500 |
|---|
| 2026.02.02–2026.02.06 | ₩123,016 | ₩123,043 | ₩122,244 | ₩122,244 | -0.63% | 1.8천 |
|---|
| 2026.01.26–2026.01.30 | ₩121,608 | ₩122,581 | ₩121,067 | ₩122,581 | +0.80% | 1.1천 |
|---|
| 2026.01.20–2026.01.23 | ₩122,296 | ₩124,098 | ₩121,828 | ₩122,116 | -0.15% | 5.9천 |
|---|
| 2026.01.12–2026.01.16 | ₩121,828 | ₩122,474 | ₩121,361 | ₩122,474 | +0.53% | 800 |
|---|
| 2026.01.05–2026.01.09 | ₩121,187 | ₩122,429 | ₩119,399 | ₩121,349 | +0.13% | 1.4천 |
|---|
| 2025.12.29–2026.01.02 | ₩121,688 | ₩121,688 | ₩120,868 | ₩121,039 | -0.53% | 400 |
|---|
| 2025.12.22–2025.12.26 | ₩142,602 | ₩142,602 | ₩120,933 | ₩121,240 | -14.98% | 4.1천 |
|---|
| 2025.12.15–2025.12.19 | ₩142,789 | ₩144,525 | ₩142,595 | ₩143,008 | +0.15% | 1만 |
|---|
| 2025.12.08–2025.12.12 | ₩142,702 | ₩142,749 | ₩142,645 | ₩142,729 | +0.02% | 500 |
|---|
| 2025.12.01–2025.12.05 | ₩143,456 | ₩143,456 | ₩137,515 | ₩142,342 | -0.78% | 700 |
|---|
| 2025.11.24–2025.11.28 | ₩142,736 | ₩142,829 | ₩142,702 | ₩142,702 | -0.02% | 400 |
|---|
| 2025.11.17–2025.11.21 | ₩142,615 | ₩143,563 | ₩141,440 | ₩142,298 | -0.22% | 1.8천 |
|---|
| 2025.11.10–2025.11.14 | ₩142,442 | ₩143,777 | ₩141,171 | ₩141,806 | -0.45% | 7.3천 |
|---|
| 2025.11.03–2025.11.07 | ₩142,993 | ₩142,993 | ₩141,784 | ₩141,933 | -0.74% | 600 |
|---|
| 2025.10.27–2025.10.31 | ₩138,630 | ₩142,642 | ₩138,630 | ₩141,838 | +2.31% | 2.5천 |
|---|
| 2025.10.20–2025.10.24 | ₩139,278 | ₩143,383 | ₩138,274 | ₩139,585 | +0.22% | 7.7천 |
|---|
| 2025.10.13–2025.10.17 | ₩140,613 | ₩143,960 | ₩139,678 | ₩141,354 | +0.53% | 1만 |
|---|
| 2025.10.10–2025.10.10 | ₩140,706 | ₩141,841 | ₩140,706 | ₩141,841 | +0.81% | 100 |
|---|