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 | ₩37,733 | ₩38,189 | ₩37,612 | ₩37,988 | +0.68% | 18.5만 |
| 2026.09.28–2026.10.02 | ₩37,639 | ₩37,827 | ₩37,277 | ₩37,760 | +0.32% | 14.6만 |
| 2026.09.21–2026.09.25 | ₩37,639 | ₩37,988 | ₩37,478 | ₩37,789 | +0.40% | 13.4만 |
| 2026.09.14–2026.09.18 | ₩37,225 | ₩37,505 | ₩35,775 | ₩37,492 | +0.72% | 13.9만 |
| 2026.09.08–2026.09.11 | ₩37,706 | ₩37,746 | ₩37,210 | ₩37,524 | -0.48% | 9.9만 |
| 2026.08.31–2026.09.04 | ₩37,559 | ₩37,947 | ₩37,384 | ₩37,813 | +0.68% | 14.9만 |
| 2026.08.24–2026.08.28 | ₩37,197 | ₩38,041 | ₩37,197 | ₩37,827 | +1.69% | 12만 |
| 2026.08.17–2026.08.21 | ₩37,953 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,068 |
| ₩37,465 |
| ₩37,638 |
| -0.83% |
| 14.8만 |
| 2026.08.10–2026.08.14 | ₩37,867 | ₩38,175 | ₩37,679 | ₩38,056 | +0.50% | 18만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,186 | ₩38,131 | ₩37,186 | ₩37,953 | +2.06% | 17.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,868 | ₩37,036 | ₩36,419 | ₩36,902 | +0.09% | 21.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,223 | ₩37,223 | ₩36,593 | ₩36,781 | -1.19% | 14.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,915 | ₩37,384 | ₩36,687 | ₩36,955 | +0.11% | 12.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,143 | ₩37,404 | ₩36,741 | ₩37,250 | +0.29% | 16.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,674 | ₩37,223 | ₩36,561 | ₩36,942 | +0.73% | 14.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,875 | ₩37,217 | ₩36,432 | ₩36,459 | -1.13% | 18.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,223 | ₩37,465 | ₩36,788 | ₩37,130 | -0.25% | 13.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,754 | ₩37,049 | ₩36,312 | ₩36,855 | +0.27% | 15.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,442 | ₩37,612 | ₩36,714 | ₩36,765 | -1.81% | 14.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,170 | ₩37,492 | ₩37,076 | ₩37,425 | +0.69% | 19만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,835 | ₩37,096 | ₩36,446 | ₩36,942 | +0.29% | 15.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,513 | ₩37,223 | ₩36,486 | ₩36,714 | +0.55% | 19만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,151 | ₩36,794 | ₩35,936 | ₩36,714 | +1.56% | 353.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,815 | ₩36,258 | ₩35,628 | ₩36,137 | +0.90% | 353.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,641 | ₩35,923 | ₩35,480 | ₩35,869 | +0.64% | 7.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,609 | ₩35,869 | ₩34,515 | ₩35,715 | +3.20% | 11만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,858 | ₩34,676 | ₩33,563 | ₩34,488 | +1.86% | 9만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,147 | ₩33,871 | ₩32,839 | ₩33,777 | +1.90% | 9.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,657 | ₩34,005 | ₩32,973 | ₩32,986 | -1.99% | 9.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,300 | ₩34,340 | ₩33,415 | ₩33,630 | -1.95% | 7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,059 | ₩34,676 | ₩33,909 | ₩34,005 | -0.16% | 9.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,716 | ₩34,877 | ₩34,180 | ₩34,247 | -1.35% | 9.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,770 | ₩35,118 | ₩34,501 | ₩34,756 | -0.04% | 11.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,528 | ₩35,024 | ₩34,394 | ₩34,997 | +1.36% | 11만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,091 | ₩35,453 | ₩34,407 | ₩34,702 | -1.11% | 15만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,224 | ₩35,319 | ₩34,381 | ₩34,944 | -0.80% | 7.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,850 | ₩35,386 | ₩34,850 | ₩34,984 | +0.38% | 10.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,702 | ₩35,279 | ₩34,327 | ₩34,940 | +0.68% | 6.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,971 | ₩35,319 | ₩34,783 | ₩35,145 | +0.50% | 6.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,011 | ₩35,199 | ₩34,810 | ₩35,118 | +0.31% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩34,997 | ₩35,051 | ₩34,622 | ₩34,837 | -0.46% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,231 | ₩36,405 | ₩34,917 | ₩35,039 | -3.29% | 9.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,325 | ₩36,325 | ₩35,587 | ₩36,137 | -0.52% | 9.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,164 | ₩36,540 | ₩35,963 | ₩36,110 | -0.15% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,990 | ₩36,352 | ₩35,936 | ₩36,338 | +0.97% | 7.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,212 | ₩37,156 | ₩35,212 | ₩36,124 | +2.59% | 5.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,789 | ₩35,950 | ₩34,944 | ₩35,220 | -1.59% | 14.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,936 | ₩36,285 | ₩35,534 | ₩35,742 | -0.54% | 7.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,017 | ₩36,491 | ₩35,373 | ₩35,701 | -0.87% | 6.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,084 | ₩36,700 | ₩36,030 | ₩36,238 | +0.43% | 8.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,722 | ₩36,137 | ₩35,427 | ₩36,009 | +0.80% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,494 | ₩35,773 | ₩35,132 | ₩35,546 | +0.15% | 7.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,950 | ₩35,963 | ₩35,122 | ₩35,292 | -1.83% | 9.8천 |
|---|