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 | ₩35,955 | ₩36,223 | ₩35,794 | ₩36,157 | +0.56% | 4.1만 |
| 2026.09.28–2026.10.02 | ₩35,854 | ₩35,915 | ₩35,351 | ₩35,758 | -0.27% | 4.3만 |
| 2026.09.21–2026.09.25 | ₩36,438 | ₩36,558 | ₩35,935 | ₩36,047 | -1.07% | 2.9만 |
| 2026.09.14–2026.09.18 | ₩36,773 | ₩36,827 | ₩36,210 | ₩36,249 | -1.43% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩36,813 | ₩36,876 | ₩36,411 | ₩36,664 | -0.40% | 2.9만 |
| 2026.08.31–2026.09.04 | ₩37,001 | ₩37,336 | ₩36,974 | ₩36,993 | -0.02% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩37,453 | ₩37,523 | ₩37,032 | ₩37,190 | -0.70% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,639 |
| ₩37,779 |
| ₩37,148 |
| ₩37,308 |
| -0.88% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩37,859 | ₩37,933 | ₩37,705 | ₩37,725 | -0.35% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,806 | ₩38,007 | ₩37,524 | ₩37,940 | +0.35% | 4.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,645 | ₩38,181 | ₩37,323 | ₩37,462 | -0.48% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,148 | ₩37,335 | ₩36,867 | ₩37,335 | +0.50% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,055 | ₩37,484 | ₩36,974 | ₩37,210 | +0.42% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,068 | ₩37,242 | ₩36,800 | ₩37,085 | +0.05% | 3.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,746 | ₩36,982 | ₩36,330 | ₩36,982 | +0.64% | 3.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,438 | ₩36,585 | ₩36,273 | ₩36,537 | +0.27% | 3.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,988 | ₩37,029 | ₩36,364 | ₩36,423 | -1.53% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,344 | ₩36,800 | ₩36,070 | ₩36,747 | +1.11% | 2.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,357 | ₩36,518 | ₩36,129 | ₩36,313 | -0.12% | 6만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,934 | ₩37,041 | ₩36,585 | ₩36,650 | -0.77% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,558 | ₩36,974 | ₩36,558 | ₩36,927 | +1.01% | 3.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,525 | ₩36,800 | ₩36,384 | ₩36,465 | -0.17% | 8만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,599 | ₩37,256 | ₩36,317 | ₩36,456 | -0.39% | 8.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,210 | ₩36,920 | ₩35,968 | ₩36,690 | +1.33% | 22.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,491 | ₩36,585 | ₩36,062 | ₩36,321 | -0.47% | 2.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,740 | ₩36,558 | ₩35,713 | ₩36,532 | +2.21% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,284 | ₩36,210 | ₩35,089 | ₩35,901 | +1.75% | 6.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,654 | ₩35,235 | ₩34,439 | ₩35,235 | +1.68% | 4.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,150 | ₩35,204 | ₩34,485 | ₩34,485 | -1.89% | 47.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,169 | ₩36,169 | ₩34,667 | ₩34,704 | -4.05% | 3.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,076 | ₩36,625 | ₩35,866 | ₩35,866 | -0.58% | 3만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,229 | ₩37,336 | ₩36,156 | ₩36,379 | -2.28% | 2.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,075 | ₩37,390 | ₩36,760 | ₩37,228 | +0.41% | 3.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,733 | ₩36,894 | ₩36,545 | ₩36,887 | +0.42% | 5.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,640 | ₩36,860 | ₩36,510 | ₩36,721 | +0.22% | 2만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,727 | ₩36,599 | ₩35,673 | ₩36,579 | +2.38% | 4.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,177 | ₩35,633 | ₩35,056 | ₩35,579 | +1.14% | 3.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,949 | ₩35,168 | ₩34,769 | ₩35,039 | +0.26% | 12.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,855 | ₩35,204 | ₩34,694 | ₩35,193 | +0.97% | 9.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,372 | ₩34,775 | ₩34,225 | ₩34,741 | +1.07% | 14.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,399 | ₩34,399 | ₩34,165 | ₩34,253 | -0.42% | 9.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,654 | ₩34,654 | ₩34,238 | ₩34,460 | -0.56% | 16.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,627 | ₩34,694 | ₩34,118 | ₩34,203 | -1.22% | 18.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,397 | ₩34,734 | ₩34,195 | ₩34,615 | +0.64% | 5.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,869 | ₩34,869 | ₩34,493 | ₩34,547 | -0.92% | 20.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,252 | ₩35,004 | ₩34,198 | ₩35,004 | +2.20% | 4.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,198 | ₩34,198 | ₩33,699 | ₩34,093 | -0.31% | 8.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,051 | ₩34,587 | ₩34,037 | ₩34,115 | +0.19% | 12.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,809 | ₩34,064 | ₩33,782 | ₩34,016 | +0.61% | 14.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,279 | ₩34,419 | ₩33,916 | ₩33,950 | -0.96% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,225 | ₩34,265 | ₩34,064 | ₩34,209 | -0.05% | 19.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,434 | ₩34,828 | ₩33,434 | ₩33,971 | +1.61% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,301 | ₩33,301 | ₩33,301 | ₩33,301 | 0.00% | 100 |
|---|