시장 데이터를 불러오는 중
전체 종목
Liberty One Spectrum ETF 과거 주가
Liberty One Spectrum ETF · SPCT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Liberty One Spectrum ETF · SPCT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩35,926 | ₩36,194 | ₩35,765 | ₩36,128 | +0.56% | 4.1만 |
| 2026.09.28–2026.10.02 | ₩35,825 | ₩35,886 | ₩35,323 | ₩35,729 | -0.27% | 4.3만 |
| 2026.09.21–2026.09.25 | ₩36,408 | ₩36,529 | ₩35,906 | ₩36,018 | -1.07% | 2.9만 |
| 2026.09.14–2026.09.18 | ₩36,743 | ₩36,797 | ₩36,181 | ₩36,219 | -1.43% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩36,784 | ₩36,847 | ₩36,382 | ₩36,635 | -0.40% | 2.9만 |
| 2026.08.31–2026.09.04 | ₩36,971 | ₩37,306 | ₩36,944 | ₩36,963 | -0.02% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩37,423 | ₩37,492 | ₩37,002 | ₩37,160 | -0.70% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,609 |
| ₩37,748 |
| ₩37,119 |
| ₩37,278 |
| -0.88% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩37,829 | ₩37,902 | ₩37,675 | ₩37,695 | -0.35% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,775 | ₩37,976 | ₩37,494 | ₩37,909 | +0.35% | 4.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,614 | ₩38,150 | ₩37,293 | ₩37,432 | -0.48% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,119 | ₩37,305 | ₩36,837 | ₩37,305 | +0.50% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,025 | ₩37,454 | ₩36,944 | ₩37,180 | +0.42% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,038 | ₩37,212 | ₩36,770 | ₩37,056 | +0.05% | 3.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,717 | ₩36,952 | ₩36,301 | ₩36,952 | +0.64% | 3.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,408 | ₩36,556 | ₩36,244 | ₩36,508 | +0.27% | 3.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,958 | ₩36,999 | ₩36,335 | ₩36,394 | -1.53% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,315 | ₩36,770 | ₩36,041 | ₩36,718 | +1.11% | 2.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,328 | ₩36,489 | ₩36,100 | ₩36,284 | -0.12% | 6만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,904 | ₩37,011 | ₩36,556 | ₩36,620 | -0.77% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,529 | ₩36,944 | ₩36,529 | ₩36,897 | +1.01% | 3.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,495 | ₩36,770 | ₩36,355 | ₩36,435 | -0.17% | 8만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,569 | ₩37,226 | ₩36,288 | ₩36,427 | -0.39% | 8.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,181 | ₩36,891 | ₩35,939 | ₩36,660 | +1.33% | 22.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,462 | ₩36,556 | ₩36,033 | ₩36,292 | -0.47% | 2.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,712 | ₩36,529 | ₩35,685 | ₩36,502 | +2.21% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,256 | ₩36,181 | ₩35,060 | ₩35,872 | +1.75% | 6.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,626 | ₩35,206 | ₩34,412 | ₩35,206 | +1.68% | 4.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,122 | ₩35,176 | ₩34,457 | ₩34,457 | -1.89% | 47.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,140 | ₩36,140 | ₩34,640 | ₩34,676 | -4.05% | 3.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,047 | ₩36,596 | ₩35,837 | ₩35,837 | -0.58% | 3만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,199 | ₩37,306 | ₩36,127 | ₩36,349 | -2.28% | 2.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,045 | ₩37,360 | ₩36,730 | ₩37,198 | +0.41% | 3.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,703 | ₩36,864 | ₩36,516 | ₩36,857 | +0.42% | 5.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,611 | ₩36,830 | ₩36,481 | ₩36,691 | +0.22% | 2만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,698 | ₩36,569 | ₩35,645 | ₩36,549 | +2.38% | 4.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,149 | ₩35,604 | ₩35,028 | ₩35,551 | +1.14% | 3.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,921 | ₩35,139 | ₩34,741 | ₩35,011 | +0.26% | 12.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,827 | ₩35,176 | ₩34,666 | ₩35,165 | +0.97% | 9.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,345 | ₩34,747 | ₩34,197 | ₩34,713 | +1.07% | 14.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,372 | ₩34,372 | ₩34,137 | ₩34,225 | -0.42% | 9.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,626 | ₩34,626 | ₩34,211 | ₩34,432 | -0.56% | 16.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,599 | ₩34,666 | ₩34,090 | ₩34,176 | -1.22% | 18.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,369 | ₩34,707 | ₩34,168 | ₩34,587 | +0.64% | 5.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,841 | ₩34,841 | ₩34,465 | ₩34,519 | -0.92% | 20.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,224 | ₩34,976 | ₩34,171 | ₩34,976 | +2.20% | 4.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,171 | ₩34,171 | ₩33,672 | ₩34,066 | -0.31% | 8.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,023 | ₩34,559 | ₩34,010 | ₩34,087 | +0.19% | 12.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,782 | ₩34,037 | ₩33,755 | ₩33,988 | +0.61% | 14.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,251 | ₩34,392 | ₩33,889 | ₩33,923 | -0.96% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,197 | ₩34,238 | ₩34,037 | ₩34,181 | -0.05% | 19.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,407 | ₩34,800 | ₩33,407 | ₩33,944 | +1.61% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,274 | ₩33,274 | ₩33,274 | ₩33,274 | 0.00% | 100 |
|---|