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 | ₩35,950 | ₩36,218 | ₩35,789 | ₩36,152 | +0.56% | 4.1만 |
| 2026.09.28–2026.10.02 | ₩35,849 | ₩35,909 | ₩35,346 | ₩35,752 | -0.27% | 4.3만 |
| 2026.09.21–2026.09.25 | ₩36,432 | ₩36,553 | ₩35,929 | ₩36,042 | -1.07% | 2.9만 |
| 2026.09.14–2026.09.18 | ₩36,767 | ₩36,821 | ₩36,204 | ₩36,243 | -1.43% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩36,808 | ₩36,871 | ₩36,405 | ₩36,659 | -0.40% | 2.9만 |
| 2026.08.31–2026.09.04 | ₩36,995 | ₩37,331 | ₩36,969 | ₩36,987 | -0.02% | 4.8만 |
| 2026.08.24–2026.08.28 | ₩37,447 | ₩37,517 | ₩37,026 | ₩37,184 | -0.70% | 1.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩37,634 |
| ₩37,773 |
| ₩37,143 |
| ₩37,302 |
| -0.88% |
| 3.6만 |
| 2026.08.10–2026.08.14 | ₩37,854 | ₩37,927 | ₩37,699 | ₩37,720 | -0.35% | 4.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,800 | ₩38,001 | ₩37,518 | ₩37,934 | +0.35% | 4.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,639 | ₩38,175 | ₩37,317 | ₩37,457 | -0.48% | 2.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,143 | ₩37,329 | ₩36,861 | ₩37,329 | +0.50% | 3.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,049 | ₩37,478 | ₩36,969 | ₩37,205 | +0.42% | 4.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,062 | ₩37,237 | ₩36,794 | ₩37,080 | +0.05% | 3.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,741 | ₩36,977 | ₩36,325 | ₩36,977 | +0.64% | 3.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,432 | ₩36,580 | ₩36,267 | ₩36,531 | +0.27% | 3.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩36,982 | ₩37,024 | ₩36,359 | ₩36,418 | -1.53% | 2만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,338 | ₩36,794 | ₩36,065 | ₩36,742 | +1.11% | 2.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩36,352 | ₩36,513 | ₩36,124 | ₩36,308 | -0.12% | 6만 |
|---|
| 2026.05.26–2026.05.29 | ₩36,928 | ₩37,036 | ₩36,580 | ₩36,644 | -0.77% | 1.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,553 | ₩36,969 | ₩36,553 | ₩36,922 | +1.01% | 3.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,519 | ₩36,794 | ₩36,379 | ₩36,459 | -0.17% | 8만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,593 | ₩37,250 | ₩36,312 | ₩36,451 | -0.39% | 8.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,204 | ₩36,915 | ₩35,963 | ₩36,684 | +1.33% | 22.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,486 | ₩36,580 | ₩36,057 | ₩36,316 | -0.47% | 2.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,735 | ₩36,553 | ₩35,708 | ₩36,526 | +2.21% | 2.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,279 | ₩36,204 | ₩35,083 | ₩35,896 | +1.75% | 6.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,649 | ₩35,229 | ₩34,434 | ₩35,229 | +1.68% | 4.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,145 | ₩35,199 | ₩34,480 | ₩34,480 | -1.89% | 47.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩36,164 | ₩36,164 | ₩34,662 | ₩34,698 | -4.05% | 3.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩36,070 | ₩36,620 | ₩35,861 | ₩35,861 | -0.58% | 3만 |
|---|
| 2026.03.02–2026.03.06 | ₩37,223 | ₩37,331 | ₩36,151 | ₩36,373 | -2.28% | 2.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩37,069 | ₩37,384 | ₩36,754 | ₩37,222 | +0.41% | 3.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩36,727 | ₩36,888 | ₩36,540 | ₩36,881 | +0.42% | 5.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩36,635 | ₩36,855 | ₩36,505 | ₩36,715 | +0.22% | 2만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,722 | ₩36,593 | ₩35,668 | ₩36,573 | +2.38% | 4.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,172 | ₩35,628 | ₩35,051 | ₩35,574 | +1.14% | 3.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,944 | ₩35,162 | ₩34,764 | ₩35,034 | +0.26% | 12.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,850 | ₩35,199 | ₩34,689 | ₩35,188 | +0.97% | 9.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,367 | ₩34,770 | ₩34,220 | ₩34,736 | +1.07% | 14.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,394 | ₩34,394 | ₩34,159 | ₩34,248 | -0.42% | 9.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩34,649 | ₩34,649 | ₩34,233 | ₩34,454 | -0.56% | 16.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,622 | ₩34,689 | ₩34,112 | ₩34,198 | -1.22% | 18.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,391 | ₩34,729 | ₩34,190 | ₩34,610 | +0.64% | 5.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩34,863 | ₩34,863 | ₩34,488 | ₩34,542 | -0.92% | 20.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩34,247 | ₩34,999 | ₩34,193 | ₩34,999 | +2.20% | 4.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,193 | ₩34,193 | ₩33,694 | ₩34,088 | -0.31% | 8.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩34,045 | ₩34,582 | ₩34,032 | ₩34,110 | +0.19% | 12.9만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,804 | ₩34,059 | ₩33,777 | ₩34,011 | +0.61% | 14.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,273 | ₩34,414 | ₩33,911 | ₩33,945 | -0.96% | 7.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,220 | ₩34,260 | ₩34,059 | ₩34,204 | -0.05% | 19.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩33,429 | ₩34,823 | ₩33,429 | ₩33,966 | +1.61% | 2.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩33,296 | ₩33,296 | ₩33,296 | ₩33,296 | 0.00% | 100 |
|---|