시장 데이터를 불러오는 중
전체 종목
Tuttle Capital Space Industry Income Blast ETF 과거 주가
Tuttle Capital Space Industry Income Blast ETF · SPCI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Tuttle Capital Space Industry Income Blast ETF · SPCI · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩24,788 | ₩24,841 | ₩24,134 | ₩24,681 | -0.43% | 8.7천 |
| 2026.10.08 | ₩25,735 | ₩25,868 | ₩24,681 | ₩25,121 | -2.38% | 1.4만 |
| 2026.10.07 | ₩26,535 | ₩26,535 | ₩25,855 | ₩25,975 | -2.11% | 5.9천 |
| 2026.10.06 | ₩26,202 | ₩27,616 | ₩26,202 | ₩26,962 | +2.90% | 1.3만 |
| 2026.10.05 | ₩26,722 | ₩27,243 | ₩25,988 | ₩26,415 | -1.15% | 3.8천 |
| 2026.10.02 | ₩26,375 | ₩27,069 | ₩26,362 | ₩26,896 | +1.97% | 5.5천 |
| 2026.10.01 | ₩26,242 | ₩26,415 | ₩26,122 | ₩26,149 | -0.36% | 2.8천 |
| 2026.09.30 | ₩26,682 | ₩27,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,362 |
| -1.20% |
| 1.4만 |
| 2026.09.29 | ₩27,016 | ₩27,016 | ₩26,322 | ₩26,549 | -1.73% | 7.2천 |
|---|
| 2026.09.28 | ₩27,469 | ₩28,003 | ₩27,296 | ₩27,296 | -0.63% | 2.5천 |
|---|
| 2026.09.25 | ₩28,176 | ₩28,417 | ₩28,030 | ₩28,163 | -0.05% | 5.4천 |
|---|
| 2026.09.24 | ₩28,270 | ₩28,590 | ₩27,189 | ₩28,030 | -0.85% | 4.1천 |
|---|
| 2026.09.23 | ₩27,856 | ₩27,856 | ₩27,229 | ₩27,229 | -2.25% | 3.8천 |
|---|
| 2026.09.22 | ₩28,256 | ₩28,256 | ₩27,456 | ₩28,136 | -0.42% | 2.7천 |
|---|
| 2026.09.21 | ₩25,615 | ₩27,990 | ₩25,615 | ₩27,990 | +9.27% | 1.6만 |
|---|
| 2026.09.18 | ₩28,163 | ₩28,163 | ₩26,189 | ₩26,455 | -6.06% | 6.6천 |
|---|
| 2026.09.17 | ₩26,949 | ₩27,749 | ₩26,682 | ₩27,696 | +2.77% | 1.1만 |
|---|
| 2026.09.16 | ₩26,042 | ₩26,589 | ₩25,588 | ₩26,349 | +1.18% | 4.9천 |
|---|
| 2026.09.15 | ₩26,295 | ₩26,656 | ₩25,748 | ₩26,269 | -0.10% | 8.7천 |
|---|
| 2026.09.14 | ₩26,082 | ₩26,802 | ₩26,015 | ₩26,295 | +0.82% | 5.3천 |
|---|
| 2026.09.11 | ₩26,335 | ₩26,869 | ₩26,335 | ₩26,482 | +0.56% | 1.5만 |
|---|
| 2026.09.10 | ₩26,922 | ₩27,763 | ₩26,589 | ₩26,589 | -1.24% | 5.5천 |
|---|
| 2026.09.09 | ₩28,030 | ₩28,723 | ₩27,109 | ₩27,149 | -3.14% | 5.1천 |
|---|
| 2026.09.08 | ₩27,403 | ₩28,483 | ₩26,989 | ₩28,336 | +3.41% | 7.8천 |
|---|
| 2026.09.04 | ₩27,296 | ₩27,629 | ₩26,962 | ₩27,429 | +0.49% | 1.6만 |
|---|
| 2026.09.03 | ₩27,483 | ₩28,056 | ₩26,802 | ₩27,203 | -1.02% | 2.2만 |
|---|
| 2026.09.02 | ₩26,749 | ₩27,749 | ₩26,749 | ₩27,243 | +1.85% | 1.3만 |
|---|
| 2026.09.01 | ₩28,003 | ₩28,003 | ₩26,816 | ₩26,909 | -3.91% | 1.9만 |
|---|
| 2026.08.31 | ₩28,243 | ₩28,243 | ₩27,669 | ₩27,910 | -1.18% | 9.1천 |
|---|
| 2026.08.28 | ₩29,217 | ₩29,217 | ₩28,030 | ₩28,216 | -3.42% | 7.9천 |
|---|
| 2026.08.27 | ₩29,804 | ₩29,831 | ₩29,070 | ₩29,537 | -0.90% | 1.3만 |
|---|
| 2026.08.26 | ₩29,350 | ₩29,817 | ₩28,830 | ₩29,124 | -0.77% | 9.4천 |
|---|
| 2026.08.25 | ₩29,924 | ₩30,511 | ₩29,364 | ₩29,551 | -1.25% | 1.5만 |
|---|
| 2026.08.24 | ₩30,151 | ₩30,364 | ₩29,751 | ₩29,751 | -1.33% | 7.6천 |
|---|
| 2026.08.21 | ₩30,698 | ₩31,939 | ₩30,698 | ₩31,005 | +1.00% | 1.3만 |
|---|
| 2026.08.20 | ₩31,939 | ₩31,939 | ₩30,551 | ₩30,938 | -3.13% | 6.8천 |
|---|
| 2026.08.19 | ₩32,552 | ₩32,552 | ₩31,045 | ₩32,072 | -1.48% | 1.2만 |
|---|
| 2026.08.18 | ₩32,819 | ₩33,206 | ₩31,378 | ₩32,392 | -1.30% | 1.8만 |
|---|
| 2026.08.17 | ₩33,353 | ₩34,607 | ₩33,353 | ₩33,620 | +0.80% | 1.9만 |
|---|
| 2026.08.14 | ₩32,832 | ₩33,926 | ₩32,712 | ₩33,660 | +2.52% | 1만 |
|---|
| 2026.08.13 | ₩31,885 | ₩33,900 | ₩31,885 | ₩33,219 | +4.18% | 2만 |
|---|
| 2026.08.12 | ₩33,166 | ₩34,273 | ₩32,886 | ₩33,980 | +2.45% | 7.5만 |
|---|
| 2026.08.11 | ₩32,832 | ₩33,059 | ₩31,885 | ₩33,059 | +0.69% | 7.5천 |
|---|
| 2026.08.10 | ₩32,872 | ₩33,299 | ₩32,406 | ₩32,446 | -1.30% | 2.1만 |
|---|
| 2026.08.07 | ₩30,925 | ₩33,073 | ₩30,925 | ₩32,806 | +6.08% | 2.4만 |
|---|
| 2026.08.06 | ₩29,497 | ₩32,032 | ₩29,497 | ₩30,991 | +5.07% | 3.2천 |
|---|
| 2026.08.05 | ₩30,578 | ₩30,578 | ₩29,884 | ₩30,017 | -1.83% | 6.9천 |
|---|
| 2026.08.04 | ₩30,098 | ₩31,325 | ₩29,831 | ₩30,538 | +1.46% | 3.4만 |
|---|
| 2026.08.03 | ₩27,309 | ₩29,511 | ₩26,215 | ₩29,217 | +6.99% | 1.2만 |
|---|
| 2026.07.31 | ₩27,549 | ₩28,763 | ₩27,389 | ₩27,576 | +0.10% | 6.4천 |
|---|
| 2026.07.30 | ₩26,722 | ₩28,123 | ₩26,269 | ₩27,709 | +3.69% | 1.2만 |
|---|
| 2026.07.29 | ₩27,523 | ₩28,176 | ₩25,908 | ₩25,908 | -5.87% | 1.1만 |
|---|
| 2026.07.28 | ₩27,723 | ₩28,283 | ₩26,495 | ₩27,843 | +0.43% | 2.8만 |
|---|
| 2026.07.27 | ₩27,936 | ₩28,924 | ₩27,816 | ₩28,296 | +1.29% | 1.5만 |
|---|
| 2026.07.24 | ₩28,977 | ₩29,190 | ₩27,776 | ₩28,070 | -3.13% | 7.8천 |
|---|
| 2026.07.23 | ₩29,617 | ₩29,977 | ₩28,803 | ₩29,470 | -0.50% | 2만 |
|---|
| 2026.07.22 | ₩30,645 | ₩30,805 | ₩29,444 | ₩29,644 | -3.27% | 1.1만 |
|---|
| 2026.07.21 | ₩28,990 | ₩30,751 | ₩28,336 | ₩30,671 | +5.80% | 1만 |
|---|
| 2026.07.20 | ₩28,523 | ₩30,271 | ₩28,336 | ₩28,336 | -0.65% | 1.9만 |
|---|
| 2026.07.17 | ₩28,870 | ₩30,124 | ₩27,096 | ₩28,857 | -0.05% | 2.3만 |
|---|
| 2026.07.16 | ₩32,032 | ₩32,032 | ₩28,750 | ₩29,150 | -9.00% | 2.7만 |
|---|
| 2026.07.15 | ₩33,780 | ₩34,620 | ₩31,485 | ₩31,979 | -5.33% | 2.9만 |
|---|
| 2026.07.14 | ₩33,500 | ₩35,314 | ₩32,512 | ₩34,233 | +2.19% | 2만 |
|---|
| 2026.07.13 | ₩33,740 | ₩34,287 | ₩32,285 | ₩33,073 | -1.98% | 2.5만 |
|---|
| 2026.07.10 | ₩37,088 | ₩37,088 | ₩33,046 | ₩33,713 | -9.10% | 2.4만 |
|---|
| 2026.07.09 | ₩36,475 | ₩37,395 | ₩35,087 | ₩36,088 | -1.06% | 2만 |
|---|
| 2026.07.08 | ₩37,809 | ₩38,276 | ₩35,114 | ₩37,342 | -1.24% | 1.9만 |
|---|
| 2026.07.07 | ₩37,502 | ₩38,289 | ₩36,248 | ₩36,368 | -3.02% | 1.8만 |
|---|
| 2026.07.06 | ₩42,692 | ₩42,692 | ₩38,035 | ₩38,035 | -10.91% | 3.1만 |
|---|
| 2026.07.02 | ₩40,971 | ₩42,198 | ₩39,236 | ₩41,411 | +1.07% | 2.5만 |
|---|
| 2026.07.01 | ₩42,411 | ₩43,412 | ₩41,091 | ₩41,251 | -2.74% | 2.1만 |
|---|
| 2026.06.30 | ₩41,024 | ₩43,279 | ₩40,130 | ₩43,279 | +5.50% | 2.7만 |
|---|
| 2026.06.29 | ₩37,649 | ₩41,357 | ₩36,875 | ₩40,210 | +6.80% | 3.1만 |
|---|
| 2026.06.26 | ₩34,994 | ₩37,769 | ₩34,994 | ₩35,487 | +1.41% | 1.5만 |
|---|
| 2026.06.25 | ₩37,168 | ₩37,168 | ₩34,473 | ₩35,020 | -5.78% | 2.3만 |
|---|
| 2026.06.24 | ₩39,476 | ₩40,023 | ₩35,714 | ₩36,835 | -6.69% | 2.7만 |
|---|
| 2026.06.23 | ₩38,689 | ₩40,890 | ₩38,329 | ₩39,516 | +2.14% | 7.7천 |
|---|
| 2026.06.22 | ₩42,118 | ₩42,118 | ₩38,356 | ₩40,664 | -3.45% | 4.3만 |
|---|
| 2026.06.18 | ₩42,692 | ₩42,692 | ₩39,623 | ₩42,411 | -0.66% | 2.8만 |
|---|
| 2026.06.17 | ₩42,465 | ₩43,705 | ₩40,023 | ₩43,279 | +1.92% | 2.5만 |
|---|
| 2026.06.16 | ₩46,707 | ₩46,707 | ₩41,891 | ₩42,852 | -8.25% | 4.9만 |
|---|
| 2026.06.15 | ₩49,375 | ₩49,375 | ₩44,039 | ₩45,840 | -7.16% | 4.9만 |
|---|
| 2026.06.12 | ₩52,391 | ₩52,391 | ₩45,200 | ₩47,561 | -9.22% | 3.3만 |
|---|
| 2026.06.11 | ₩45,106 | ₩51,056 | ₩45,106 | ₩50,576 | +12.13% | 1.8만 |
|---|
| 2026.06.10 | ₩45,640 | ₩46,694 | ₩43,319 | ₩44,573 | -2.34% | 1.2만 |
|---|
| 2026.06.09 | ₩50,109 | ₩52,591 | ₩43,319 | ₩45,146 | -9.90% | 2.5만 |
|---|
| 2026.06.08 | ₩51,483 | ₩51,483 | ₩48,828 | ₩49,069 | -4.69% | 2만 |
|---|
| 2026.06.05 | ₩55,699 | ₩55,699 | ₩47,641 | ₩49,255 | -11.57% | 2.7만 |
|---|
| 2026.06.04 | ₩55,059 | ₩58,728 | ₩53,364 | ₩57,167 | +3.83% | 1.4만 |
|---|
| 2026.06.03 | ₩60,782 | ₩60,782 | ₩54,699 | ₩54,712 | -9.99% | 3.4만 |
|---|
| 2026.06.02 | ₩58,327 | ₩63,477 | ₩58,327 | ₩61,809 | +5.97% | 1.9만 |
|---|
| 2026.06.01 | ₩62,970 | ₩65,732 | ₩55,632 | ₩59,315 | -5.81% | 4.7만 |
|---|
| 2026.05.29 | ₩67,639 | ₩67,639 | ₩60,088 | ₩67,506 | -0.20% | 4.9만 |
|---|
| 2026.05.28 | ₩69,214 | ₩70,574 | ₩66,719 | ₩69,947 | +1.06% | 3.4만 |
|---|
| 2026.05.27 | ₩66,946 | ₩69,574 | ₩64,944 | ₩68,333 | +2.07% | 2.9만 |
|---|
| 2026.05.26 | ₩62,370 | ₩68,573 | ₩62,370 | ₩66,452 | +6.55% | 4.6만 |
|---|
| 2026.05.22 | ₩55,326 | ₩60,582 | ₩55,326 | ₩59,675 | +7.86% | 1.7만 |
|---|
| 2026.05.21 | ₩57,620 | ₩57,620 | ₩54,005 | ₩55,366 | -3.91% | 1.3만 |
|---|
| 2026.05.20 | ₩53,631 | ₩55,339 | ₩53,631 | ₩55,339 | +3.18% | 3.8천 |
|---|
| 2026.05.19 | ₩53,378 | ₩54,285 | ₩50,096 | ₩53,645 | +0.50% | 8천 |
|---|
| 2026.05.18 | ₩52,871 | ₩55,699 | ₩51,777 | ₩53,871 | +1.89% | 1.9만 |
|---|
| 2026.05.15 | ₩53,978 | ₩53,978 | ₩51,270 | ₩53,698 | -0.52% | 1.2만 |
|---|
| 2026.05.14 | ₩51,136 | ₩55,406 | ₩50,403 | ₩54,258 | +6.10% | 1.4만 |
|---|
| 2026.05.13 | ₩50,990 | ₩52,217 | ₩48,028 | ₩50,950 | -0.08% | 1.1만 |
|---|
| 2026.05.12 | ₩50,042 | ₩51,657 | ₩48,575 | ₩51,550 | +3.01% | 2.1만 |
|---|
| 2026.05.11 | ₩49,362 | ₩53,058 | ₩48,895 | ₩52,057 | +5.46% | 3.3만 |
|---|
| 2026.05.08 | ₩42,785 | ₩48,775 | ₩42,785 | ₩47,774 | +11.66% | 2.1만 |
|---|
| 2026.05.07 | ₩45,680 | ₩45,680 | ₩41,464 | ₩41,464 | -9.23% | 1.1만 |
|---|
| 2026.05.06 | ₩42,478 | ₩45,573 | ₩42,024 | ₩45,000 | +5.94% | 1.3만 |
|---|
| 2026.05.05 | ₩45,627 | ₩45,627 | ₩40,850 | ₩42,171 | -7.57% | 5.3만 |
|---|
| 2026.05.04 | ₩43,372 | ₩43,879 | ₩42,692 | ₩43,559 | +0.43% | 1.4만 |
|---|
| 2026.05.01 | ₩44,066 | ₩44,066 | ₩42,812 | ₩43,239 | -1.88% | 5.3천 |
|---|
| 2026.04.30 | ₩41,811 | ₩44,439 | ₩41,811 | ₩43,652 | +4.40% | 7.9천 |
|---|
| 2026.04.29 | ₩40,877 | ₩40,877 | ₩39,770 | ₩40,397 | -1.17% | 7.5천 |
|---|
| 2026.04.28 | ₩42,571 | ₩42,571 | ₩41,171 | ₩41,357 | -2.85% | 2.9천 |
|---|
| 2026.04.27 | ₩43,692 | ₩44,653 | ₩40,824 | ₩42,438 | -2.87% | 1.4만 |
|---|
| 2026.04.24 | ₩47,321 | ₩47,321 | ₩43,225 | ₩43,679 | -7.70% | 2.6만 |
|---|
| 2026.04.23 | ₩49,576 | ₩49,576 | ₩44,372 | ₩45,466 | -8.29% | 2.4만 |
|---|
| 2026.04.22 | ₩51,190 | ₩52,137 | ₩48,562 | ₩49,295 | -3.70% | 1만 |
|---|
| 2026.04.21 | ₩47,388 | ₩49,776 | ₩47,388 | ₩48,215 | +1.75% | 1.2만 |
|---|
| 2026.04.20 | ₩49,482 | ₩49,896 | ₩47,241 | ₩48,215 | -2.56% | 2.5만 |
|---|
| 2026.04.17 | ₩52,030 | ₩52,030 | ₩48,989 | ₩49,522 | -4.82% | 1.7만 |
|---|
| 2026.04.16 | ₩45,533 | ₩50,963 | ₩45,533 | ₩50,416 | +10.72% | 4만 |
|---|
| 2026.04.15 | ₩45,173 | ₩46,267 | ₩44,426 | ₩45,240 | +0.15% | 1.1만 |
|---|
| 2026.04.14 | ₩47,027 | ₩47,027 | ₩43,999 | ₩44,439 | -5.50% | 1.2만 |
|---|
| 2026.04.13 | ₩44,493 | ₩46,814 | ₩43,959 | ₩46,440 | +4.38% | 1.2만 |
|---|
| 2026.04.10 | ₩43,625 | ₩45,360 | ₩43,505 | ₩44,853 | +2.81% | 1.9만 |
|---|
| 2026.04.09 | ₩45,680 | ₩45,680 | ₩43,092 | ₩43,092 | -5.67% | 1만 |
|---|
| 2026.04.08 | ₩42,358 | ₩45,053 | ₩42,358 | ₩44,893 | +5.98% | 3.1천 |
|---|
| 2026.04.07 | ₩42,238 | ₩42,812 | ₩40,063 | ₩41,784 | -1.07% | 1.1만 |
|---|
| 2026.04.06 | ₩42,531 | ₩43,092 | ₩41,504 | ₩42,345 | -0.44% | 2.1만 |
|---|
| 2026.04.02 | ₩37,702 | ₩42,064 | ₩36,581 | ₩41,571 | +10.26% | 7.1천 |
|---|
| 2026.04.01 | ₩36,168 | ₩38,956 | ₩36,168 | ₩38,756 | +7.16% | 1.3만 |
|---|
| 2026.03.31 | ₩33,726 | ₩36,821 | ₩33,473 | ₩36,208 | +7.36% | 6천 |
|---|
| 2026.03.30 | ₩34,620 | ₩34,700 | ₩31,512 | ₩31,685 | -8.48% | 9.6천 |
|---|
| 2026.03.27 | ₩36,475 | ₩37,088 | ₩33,966 | ₩34,407 | -5.67% | 8.4천 |
|---|
| 2026.03.26 | ₩38,689 | ₩38,929 | ₩36,728 | ₩36,728 | -5.07% | 3.5천 |
|---|
| 2026.03.25 | ₩38,022 | ₩41,171 | ₩37,662 | ₩39,156 | +2.98% | 7.3천 |
|---|
| 2026.03.24 | ₩37,262 | ₩39,863 | ₩35,954 | ₩36,008 | -3.37% | 1.2만 |
|---|
| 2026.03.23 | ₩36,021 | ₩37,715 | ₩35,767 | ₩37,248 | +3.41% | 5.5천 |
|---|
| 2026.03.20 | ₩37,995 | ₩38,302 | ₩34,914 | ₩35,421 | -6.78% | 1.3만 |
|---|
| 2026.03.19 | ₩34,087 | ₩35,914 | ₩32,966 | ₩35,901 | +5.32% | 9.1천 |
|---|
| 2026.03.18 | ₩35,741 | ₩36,034 | ₩34,687 | ₩34,687 | -2.95% | 1.3만 |
|---|
| 2026.03.17 | ₩34,020 | ₩36,234 | ₩34,020 | ₩36,234 | +6.51% | 1.6만 |
|---|
| 2026.03.16 | ₩33,633 | ₩34,287 | ₩32,993 | ₩33,886 | +0.75% | 5천 |
|---|
| 2026.03.13 | ₩35,514 | ₩35,514 | ₩33,019 | ₩33,286 | -6.27% | 7천 |
|---|
| 2026.03.12 | ₩34,033 | ₩34,313 | ₩32,832 | ₩33,273 | -2.23% | 3.3만 |
|---|