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 | ₩37,738 | ₩38,194 | ₩37,617 | ₩37,993 | +0.68% | 18.5만 |
| 2026.09.28–2026.10.02 | ₩37,644 | ₩37,832 | ₩37,282 | ₩37,765 | +0.32% | 14.6만 |
| 2026.09.21–2026.09.25 | ₩37,644 | ₩37,993 | ₩37,483 | ₩37,794 | +0.40% | 13.4만 |
| 2026.09.14–2026.09.18 | ₩37,229 | ₩37,510 | ₩35,780 | ₩37,496 | +0.72% | 13.9만 |
| 2026.09.08–2026.09.11 | ₩37,711 | ₩37,751 | ₩37,215 | ₩37,529 | -0.48% | 9.9만 |
| 2026.08.31–2026.09.04 | ₩37,563 | ₩37,952 | ₩37,389 | ₩37,818 | +0.68% | 14.9만 |
| 2026.08.24–2026.08.28 | ₩37,201 | ₩38,046 | ₩37,201 | ₩37,832 | +1.69% | 12만 |
| 2026.08.17–2026.08.21 | ₩37,958 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,073 |
| ₩37,469 |
| ₩37,642 |
| -0.83% |
| 14.8만 |
| 2026.08.10–2026.08.14 | ₩37,872 | ₩38,180 | ₩37,684 | ₩38,061 | +0.50% | 18만 |
|---|
| 2026.08.03–2026.08.07 | ₩37,191 | ₩38,136 | ₩37,191 | ₩37,958 | +2.06% | 17.4만 |
|---|
| 2026.07.27–2026.07.31 | ₩36,873 | ₩37,040 | ₩36,423 | ₩36,906 | +0.09% | 21.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,228 | ₩37,228 | ₩36,598 | ₩36,786 | -1.19% | 14.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩36,920 | ₩37,389 | ₩36,692 | ₩36,960 | +0.11% | 12.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩37,148 | ₩37,409 | ₩36,745 | ₩37,255 | +0.29% | 16.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩36,678 | ₩37,228 | ₩36,566 | ₩36,946 | +0.73% | 14.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩36,879 | ₩37,221 | ₩36,437 | ₩36,464 | -1.13% | 18.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩37,228 | ₩37,469 | ₩36,792 | ₩37,134 | -0.25% | 13.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩36,759 | ₩37,054 | ₩36,316 | ₩36,859 | +0.27% | 15.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩37,447 | ₩37,617 | ₩36,718 | ₩36,769 | -1.81% | 14.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩37,174 | ₩37,496 | ₩37,081 | ₩37,429 | +0.69% | 19만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,839 | ₩37,101 | ₩36,450 | ₩36,946 | +0.29% | 15.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,517 | ₩37,228 | ₩36,491 | ₩36,718 | +0.55% | 19만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,155 | ₩36,799 | ₩35,941 | ₩36,718 | +1.56% | 353.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,820 | ₩36,263 | ₩35,632 | ₩36,142 | +0.90% | 353.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,646 | ₩35,927 | ₩35,485 | ₩35,874 | +0.64% | 7.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,613 | ₩35,874 | ₩34,519 | ₩35,719 | +3.20% | 11만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,862 | ₩34,680 | ₩33,567 | ₩34,492 | +1.86% | 9만 |
|---|
| 2026.03.30–2026.04.02 | ₩33,151 | ₩33,875 | ₩32,843 | ₩33,782 | +1.90% | 9.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩33,661 | ₩34,010 | ₩32,977 | ₩32,990 | -1.99% | 9.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,305 | ₩34,345 | ₩33,419 | ₩33,634 | -1.95% | 7만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,063 | ₩34,680 | ₩33,913 | ₩34,010 | -0.16% | 9.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩34,720 | ₩34,881 | ₩34,184 | ₩34,251 | -1.35% | 9.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩34,774 | ₩35,123 | ₩34,506 | ₩34,761 | -0.04% | 11.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,533 | ₩35,029 | ₩34,398 | ₩35,002 | +1.36% | 11만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,096 | ₩35,458 | ₩34,412 | ₩34,707 | -1.11% | 15만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,229 | ₩35,324 | ₩34,385 | ₩34,948 | -0.80% | 7.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,854 | ₩35,391 | ₩34,854 | ₩34,989 | +0.38% | 10.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,707 | ₩35,284 | ₩34,331 | ₩34,944 | +0.68% | 6.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,975 | ₩35,324 | ₩34,787 | ₩35,149 | +0.50% | 6.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,015 | ₩35,203 | ₩34,814 | ₩35,123 | +0.31% | 7.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,002 | ₩35,056 | ₩34,626 | ₩34,841 | -0.46% | 5.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,236 | ₩36,410 | ₩34,921 | ₩35,044 | -3.29% | 9.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,330 | ₩36,330 | ₩35,592 | ₩36,142 | -0.52% | 9.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩36,169 | ₩36,544 | ₩35,967 | ₩36,115 | -0.15% | 7.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,994 | ₩36,356 | ₩35,941 | ₩36,343 | +0.97% | 7.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,216 | ₩37,161 | ₩35,216 | ₩36,128 | +2.59% | 5.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩35,793 | ₩35,954 | ₩34,948 | ₩35,225 | -1.59% | 14.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,941 | ₩36,289 | ₩35,538 | ₩35,746 | -0.54% | 7.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩36,021 | ₩36,496 | ₩35,377 | ₩35,706 | -0.87% | 6.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩36,088 | ₩36,705 | ₩36,035 | ₩36,242 | +0.43% | 8.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,726 | ₩36,142 | ₩35,431 | ₩36,013 | +0.80% | 6만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,498 | ₩35,777 | ₩35,136 | ₩35,550 | +0.15% | 7.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,954 | ₩35,967 | ₩35,127 | ₩35,297 | -1.83% | 9.8천 |
|---|