시장 데이터를 불러오는 중
전체 종목
Touchstone Securitized Income ETF 과거 주가
Touchstone Securitized Income ETF · TSEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Touchstone Securitized Income ETF · TSEC · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,621 | ₩33,715 | ₩33,541 | ₩33,621 | 0.00% | 27.8만 |
| 2026.09.28–2026.10.02 | ₩33,782 | ₩34,264 | ₩33,353 | ₩33,661 | -0.36% | 40.6만 |
| 2026.09.21–2026.09.25 | ₩33,970 | ₩34,023 | ₩33,809 | ₩33,857 | -0.33% | 23.3만 |
| 2026.09.14–2026.09.18 | ₩33,983 | ₩34,157 | ₩33,715 | ₩33,936 | -0.14% | 9.6만 |
| 2026.09.08–2026.09.11 | ₩34,144 | ₩34,425 | ₩34,023 | ₩34,023 | -0.35% | 8.9만 |
| 2026.08.31–2026.09.04 | ₩34,090 | ₩34,211 | ₩34,050 | ₩34,184 | +0.28% | 7.4만 |
| 2026.08.24–2026.08.28 | ₩34,345 | ₩34,519 | ₩34,090 | ₩34,104 | -0.70% | 24.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,412 |
| ₩34,278 |
| ₩34,385 |
| +0.23% |
| 13.6만 |
| 2026.08.10–2026.08.14 | ₩34,264 | ₩34,452 | ₩34,211 | ₩34,291 | +0.08% | 18.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,157 | ₩34,358 | ₩34,090 | ₩34,291 | +0.39% | 16.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,398 | ₩34,452 | ₩34,130 | ₩34,144 | -0.74% | 11.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,506 | ₩34,532 | ₩34,345 | ₩34,369 | -0.40% | 6.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,439 | ₩34,593 | ₩34,398 | ₩34,552 | +0.33% | 11.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,439 | ₩34,479 | ₩34,358 | ₩34,472 | +0.10% | 22.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,546 | ₩34,626 | ₩34,278 | ₩34,425 | -0.35% | 53.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,613 | ₩34,787 | ₩34,573 | ₩34,727 | +0.33% | 14.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,626 | ₩34,680 | ₩34,452 | ₩34,627 | +0.00% | 13.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,532 | ₩34,613 | ₩34,465 | ₩34,586 | +0.16% | 7.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,532 | ₩34,586 | ₩34,479 | ₩34,492 | -0.12% | 11.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,599 | ₩34,673 | ₩34,492 | ₩34,552 | -0.14% | 5.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,469 | ₩34,640 | ₩34,318 | ₩34,546 | +0.22% | 7.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,599 | ₩34,747 | ₩34,412 | ₩34,492 | -0.31% | 18.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,532 | ₩34,666 | ₩34,492 | ₩34,606 | +0.21% | 7.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,787 | ₩34,841 | ₩34,439 | ₩34,559 | -0.65% | 25.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,774 | ₩34,814 | ₩34,594 | ₩34,800 | +0.08% | 4.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,626 | ₩34,774 | ₩34,586 | ₩34,747 | +0.35% | 5.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,707 | ₩34,747 | ₩34,506 | ₩34,646 | -0.17% | 6.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,506 | ₩34,693 | ₩34,425 | ₩34,640 | +0.39% | 19.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,666 | ₩34,760 | ₩34,613 | ₩34,613 | -0.15% | 7.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,807 | ₩34,881 | ₩34,700 | ₩34,700 | -0.31% | 4.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,827 | ₩35,149 | ₩34,814 | ₩34,814 | -0.04% | 16.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,001 | ₩35,283 | ₩34,841 | ₩34,894 | -0.31% | 24.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,323 | ₩35,364 | ₩35,068 | ₩35,122 | -0.57% | 1.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,323 | ₩35,377 | ₩35,283 | ₩35,336 | +0.04% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,135 | ₩35,336 | ₩35,122 | ₩35,283 | +0.42% | 4.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,109 | ₩35,363 | ₩35,055 | ₩35,176 | +0.19% | 22.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,229 | ₩35,310 | ₩35,055 | ₩35,082 | -0.42% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,176 | ₩35,269 | ₩35,162 | ₩35,216 | +0.11% | 2.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,162 | ₩35,243 | ₩35,149 | ₩35,189 | +0.08% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,082 | ₩35,202 | ₩35,055 | ₩35,122 | +0.11% | 3.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,269 | ₩35,269 | ₩35,048 | ₩35,048 | -0.63% | 8.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩35,142 | ₩35,243 | ₩35,109 | ₩35,229 | +0.25% | 3.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩35,082 | ₩35,189 | ₩35,055 | ₩35,176 | +0.27% | 39만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,800 | ₩35,109 | ₩34,747 | ₩35,055 | +0.73% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,149 | ₩35,296 | ₩35,091 | ₩35,131 | -0.05% | 1.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,308 | ₩35,336 | ₩35,149 | ₩35,162 | -0.41% | 2.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩35,176 | ₩35,289 | ₩35,135 | ₩35,289 | +0.32% | 1.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,149 | ₩35,229 | ₩35,082 | ₩35,182 | +0.10% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,056 | ₩35,202 | ₩35,055 | ₩35,196 | +0.40% | 4.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩35,296 | ₩35,470 | ₩35,042 | ₩35,068 | -0.65% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,323 | ₩35,430 | ₩35,289 | ₩35,289 | -0.09% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,269 | ₩35,390 | ₩35,269 | ₩35,350 | +0.23% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,229 | ₩35,229 | ₩35,200 | ₩35,200 | -0.08% | 200 |
|---|