시장 데이터를 불러오는 중
전체 종목
TrueShares Seasonality Laddered Buffered ETF 과거 주가
TrueShares Seasonality Laddered Buffered ETF · ONEZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
TrueShares Seasonality Laddered Buffered ETF · ONEZ · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩37,751 | ₩38,207 | ₩37,630 | ₩38,006 | +0.68% | 18.5만 |
| 2026.09.28–2026.10.02 | ₩37,657 | ₩37,845 | ₩37,295 | ₩37,777 | +0.32% | 14.6만 |
| 2026.09.21–2026.09.25 | ₩37,657 | ₩38,006 | ₩37,496 | ₩37,807 | +0.40% | 13.4만 |
| 2026.09.14–2026.09.18 | ₩37,242 | ₩37,523 | ₩35,792 | ₩37,509 | +0.72% | 13.9만 |
| 2026.09.08–2026.09.11 | ₩37,724 | ₩37,764 | ₩37,227 | ₩37,541 | -0.48% | 9.9만 |
| 2026.08.31–2026.09.04 | ₩37,576 | ₩37,965 | ₩37,402 | ₩37,831 | +0.68% | 14.9만 |
| 2026.08.24–2026.08.28 | ₩37,214 | ₩38,059 | ₩37,214 | ₩37,845 | +1.69% | 12만 |
| 2026.08.17–2026.08.21 | ₩37,971 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,086 |
| ₩37,482 |
| ₩37,655 |
| -0.83% |
| 14.8만 |
| 2026.08.10–2026.08.14 | ₩37,885 | ₩38,193 | ₩37,697 | ₩38,074 | +0.50% | 18만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,203 | ₩38,149 | ₩37,203 | ₩37,971 | +2.06% | 17.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,885 | ₩37,053 | ₩36,436 | ₩36,919 | +0.09% | 21.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,241 | ₩37,241 | ₩36,610 | ₩36,798 | -1.19% | 14.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,932 | ₩37,402 | ₩36,704 | ₩36,973 | +0.11% | 12.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,160 | ₩37,422 | ₩36,758 | ₩37,268 | +0.29% | 16.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,691 | ₩37,241 | ₩36,578 | ₩36,959 | +0.73% | 14.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,892 | ₩37,234 | ₩36,449 | ₩36,476 | -1.13% | 18.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,241 | ₩37,482 | ₩36,805 | ₩37,147 | -0.25% | 13.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,771 | ₩37,066 | ₩36,329 | ₩36,872 | +0.27% | 15.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,460 | ₩37,630 | ₩36,731 | ₩36,782 | -1.81% | 14.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,187 | ₩37,509 | ₩37,093 | ₩37,442 | +0.69% | 19만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,852 | ₩37,113 | ₩36,463 | ₩36,959 | +0.29% | 15.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,530 | ₩37,241 | ₩36,503 | ₩36,731 | +0.55% | 19만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,168 | ₩36,812 | ₩35,953 | ₩36,731 | +1.56% | 353.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,832 | ₩36,275 | ₩35,644 | ₩36,154 | +0.90% | 353.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,658 | ₩35,940 | ₩35,497 | ₩35,886 | +0.64% | 7.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,625 | ₩35,886 | ₩34,531 | ₩35,732 | +3.20% | 11만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,874 | ₩34,692 | ₩33,578 | ₩34,504 | +1.86% | 9만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,163 | ₩33,887 | ₩32,854 | ₩33,793 | +1.90% | 9.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,672 | ₩34,021 | ₩32,988 | ₩33,002 | -1.99% | 9.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,316 | ₩34,357 | ₩33,431 | ₩33,646 | -1.95% | 7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,075 | ₩34,692 | ₩33,925 | ₩34,021 | -0.16% | 9.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,732 | ₩34,893 | ₩34,196 | ₩34,263 | -1.35% | 9.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,786 | ₩35,135 | ₩34,518 | ₩34,772 | -0.04% | 11.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,544 | ₩35,041 | ₩34,410 | ₩35,014 | +1.36% | 11만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,108 | ₩35,470 | ₩34,424 | ₩34,719 | -1.11% | 15만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,241 | ₩35,336 | ₩34,397 | ₩34,960 | -0.80% | 7.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,866 | ₩35,403 | ₩34,866 | ₩35,001 | +0.38% | 10.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,719 | ₩35,296 | ₩34,343 | ₩34,956 | +0.68% | 6.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,987 | ₩35,336 | ₩34,799 | ₩35,162 | +0.50% | 6.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,027 | ₩35,215 | ₩34,826 | ₩35,135 | +0.31% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,014 | ₩35,068 | ₩34,638 | ₩34,853 | -0.46% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,248 | ₩36,423 | ₩34,933 | ₩35,056 | -3.29% | 9.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,342 | ₩36,342 | ₩35,604 | ₩36,154 | -0.52% | 9.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,181 | ₩36,557 | ₩35,980 | ₩36,127 | -0.15% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,007 | ₩36,369 | ₩35,953 | ₩36,355 | +0.97% | 7.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,229 | ₩37,174 | ₩35,229 | ₩36,141 | +2.59% | 5.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,805 | ₩35,966 | ₩34,960 | ₩35,237 | -1.59% | 14.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,953 | ₩36,302 | ₩35,551 | ₩35,758 | -0.54% | 7.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,033 | ₩36,508 | ₩35,390 | ₩35,718 | -0.87% | 6.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,101 | ₩36,718 | ₩36,047 | ₩36,255 | +0.43% | 8.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,738 | ₩36,154 | ₩35,443 | ₩36,025 | +0.80% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,510 | ₩35,789 | ₩35,148 | ₩35,563 | +0.15% | 7.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,966 | ₩35,980 | ₩35,139 | ₩35,309 | -1.83% | 9.8천 |
|---|