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 | ₩37,744 | ₩38,201 | ₩37,624 | ₩37,999 | +0.68% | 18.5만 |
| 2026.09.28–2026.10.02 | ₩37,651 | ₩37,838 | ₩37,288 | ₩37,771 | +0.32% | 14.6만 |
| 2026.09.21–2026.09.25 | ₩37,651 | ₩37,999 | ₩37,490 | ₩37,801 | +0.40% | 13.4만 |
| 2026.09.14–2026.09.18 | ₩37,236 | ₩37,516 | ₩35,786 | ₩37,503 | +0.72% | 13.9만 |
| 2026.09.08–2026.09.11 | ₩37,718 | ₩37,758 | ₩37,221 | ₩37,535 | -0.48% | 9.9만 |
| 2026.08.31–2026.09.04 | ₩37,570 | ₩37,959 | ₩37,396 | ₩37,825 | +0.68% | 14.9만 |
| 2026.08.24–2026.08.28 | ₩37,208 | ₩38,053 | ₩37,208 | ₩37,838 | +1.69% | 12만 |
| 2026.08.17–2026.08.21 | ₩37,964 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,080 |
| ₩37,476 |
| ₩37,649 |
| -0.83% |
| 14.8만 |
| 2026.08.10–2026.08.14 | ₩37,879 | ₩38,187 | ₩37,691 | ₩38,068 | +0.50% | 18만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,197 | ₩38,143 | ₩37,197 | ₩37,964 | +2.06% | 17.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,879 | ₩37,047 | ₩36,430 | ₩36,913 | +0.09% | 21.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,235 | ₩37,235 | ₩36,604 | ₩36,792 | -1.19% | 14.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,926 | ₩37,396 | ₩36,698 | ₩36,967 | +0.11% | 12.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,154 | ₩37,416 | ₩36,752 | ₩37,262 | +0.29% | 16.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,685 | ₩37,235 | ₩36,572 | ₩36,953 | +0.73% | 14.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,886 | ₩37,228 | ₩36,443 | ₩36,470 | -1.13% | 18.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,235 | ₩37,476 | ₩36,799 | ₩37,141 | -0.25% | 13.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,765 | ₩37,060 | ₩36,323 | ₩36,866 | +0.27% | 15.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,453 | ₩37,624 | ₩36,725 | ₩36,776 | -1.81% | 14.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,181 | ₩37,503 | ₩37,087 | ₩37,436 | +0.69% | 19만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,846 | ₩37,107 | ₩36,457 | ₩36,953 | +0.29% | 15.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,524 | ₩37,235 | ₩36,497 | ₩36,725 | +0.55% | 19만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,162 | ₩36,806 | ₩35,947 | ₩36,725 | +1.56% | 353.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,826 | ₩36,269 | ₩35,639 | ₩36,148 | +0.90% | 353.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,652 | ₩35,934 | ₩35,491 | ₩35,880 | +0.64% | 7.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,619 | ₩35,880 | ₩34,525 | ₩35,726 | +3.20% | 11만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,868 | ₩34,686 | ₩33,573 | ₩34,498 | +1.86% | 9만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,157 | ₩33,881 | ₩32,849 | ₩33,788 | +1.90% | 9.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,667 | ₩34,016 | ₩32,983 | ₩32,996 | -1.99% | 9.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,311 | ₩34,351 | ₩33,425 | ₩33,640 | -1.95% | 7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,069 | ₩34,686 | ₩33,919 | ₩34,016 | -0.16% | 9.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,727 | ₩34,887 | ₩34,190 | ₩34,257 | -1.35% | 9.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,780 | ₩35,129 | ₩34,512 | ₩34,767 | -0.04% | 11.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,539 | ₩35,035 | ₩34,405 | ₩35,008 | +1.36% | 11만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,102 | ₩35,464 | ₩34,418 | ₩34,713 | -1.11% | 15만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,235 | ₩35,330 | ₩34,391 | ₩34,955 | -0.80% | 7.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,861 | ₩35,397 | ₩34,861 | ₩34,995 | +0.38% | 10.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,713 | ₩35,290 | ₩34,338 | ₩34,951 | +0.68% | 6.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,981 | ₩35,330 | ₩34,794 | ₩35,156 | +0.50% | 6.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,022 | ₩35,209 | ₩34,820 | ₩35,129 | +0.31% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,008 | ₩35,062 | ₩34,633 | ₩34,847 | -0.46% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,242 | ₩36,417 | ₩34,928 | ₩35,050 | -3.29% | 9.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,336 | ₩36,336 | ₩35,598 | ₩36,148 | -0.52% | 9.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,175 | ₩36,551 | ₩35,974 | ₩36,121 | -0.15% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩36,001 | ₩36,363 | ₩35,947 | ₩36,350 | +0.97% | 7.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,223 | ₩37,168 | ₩35,223 | ₩36,135 | +2.59% | 5.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,800 | ₩35,961 | ₩34,955 | ₩35,231 | -1.59% | 14.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,947 | ₩36,296 | ₩35,545 | ₩35,753 | -0.54% | 7.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,028 | ₩36,502 | ₩35,384 | ₩35,712 | -0.87% | 6.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,095 | ₩36,712 | ₩36,041 | ₩36,249 | +0.43% | 8.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,732 | ₩36,148 | ₩35,437 | ₩36,020 | +0.80% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,504 | ₩35,783 | ₩35,142 | ₩35,557 | +0.15% | 7.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,961 | ₩35,974 | ₩35,133 | ₩35,303 | -1.83% | 9.8천 |
|---|