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 | ₩33,648 | ₩33,742 | ₩33,568 | ₩33,648 | 0.00% | 27.8만 |
| 2026.09.28–2026.10.02 | ₩33,809 | ₩34,292 | ₩33,380 | ₩33,688 | -0.36% | 40.6만 |
| 2026.09.21–2026.09.25 | ₩33,997 | ₩34,051 | ₩33,836 | ₩33,884 | -0.33% | 23.3만 |
| 2026.09.14–2026.09.18 | ₩34,010 | ₩34,185 | ₩33,742 | ₩33,963 | -0.14% | 9.6만 |
| 2026.09.08–2026.09.11 | ₩34,171 | ₩34,453 | ₩34,051 | ₩34,051 | -0.35% | 8.9만 |
| 2026.08.31–2026.09.04 | ₩34,118 | ₩34,238 | ₩34,077 | ₩34,211 | +0.28% | 7.4만 |
| 2026.08.24–2026.08.28 | ₩34,372 | ₩34,547 | ₩34,118 | ₩34,131 | -0.70% | 24.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,332 |
| ₩34,439 |
| ₩34,305 |
| ₩34,413 |
| +0.23% |
| 13.6만 |
| 2026.08.10–2026.08.14 | ₩34,292 | ₩34,480 | ₩34,238 | ₩34,319 | +0.08% | 18.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,185 | ₩34,386 | ₩34,118 | ₩34,319 | +0.39% | 16.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,426 | ₩34,480 | ₩34,158 | ₩34,171 | -0.74% | 11.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩34,533 | ₩34,560 | ₩34,372 | ₩34,397 | -0.40% | 6.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩34,466 | ₩34,620 | ₩34,426 | ₩34,580 | +0.33% | 11.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩34,466 | ₩34,507 | ₩34,386 | ₩34,500 | +0.10% | 22.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,574 | ₩34,654 | ₩34,305 | ₩34,453 | -0.35% | 53.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,641 | ₩34,815 | ₩34,600 | ₩34,755 | +0.33% | 14.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩34,654 | ₩34,708 | ₩34,480 | ₩34,655 | +0.00% | 13.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩34,560 | ₩34,641 | ₩34,493 | ₩34,614 | +0.16% | 7.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩34,560 | ₩34,614 | ₩34,507 | ₩34,520 | -0.12% | 11.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,627 | ₩34,701 | ₩34,520 | ₩34,580 | -0.14% | 5.5만 |
|---|
| 2026.05.18–2026.05.22 | ₩34,497 | ₩34,667 | ₩34,346 | ₩34,574 | +0.22% | 7.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩34,627 | ₩34,775 | ₩34,439 | ₩34,520 | -0.31% | 18.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩34,560 | ₩34,694 | ₩34,520 | ₩34,634 | +0.21% | 7.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,815 | ₩34,869 | ₩34,466 | ₩34,587 | -0.65% | 25.6만 |
|---|
| 2026.04.20–2026.04.24 | ₩34,802 | ₩34,842 | ₩34,622 | ₩34,828 | +0.08% | 4.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩34,654 | ₩34,802 | ₩34,614 | ₩34,775 | +0.35% | 5.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,734 | ₩34,775 | ₩34,533 | ₩34,674 | -0.17% | 6.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,533 | ₩34,721 | ₩34,453 | ₩34,667 | +0.39% | 19.4만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,694 | ₩34,788 | ₩34,641 | ₩34,641 | -0.15% | 7.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,835 | ₩34,909 | ₩34,728 | ₩34,728 | -0.31% | 4.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩34,855 | ₩35,177 | ₩34,842 | ₩34,842 | -0.04% | 16.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩35,030 | ₩35,311 | ₩34,869 | ₩34,922 | -0.31% | 24.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩35,351 | ₩35,393 | ₩35,097 | ₩35,150 | -0.57% | 1.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,351 | ₩35,405 | ₩35,311 | ₩35,365 | +0.04% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,164 | ₩35,365 | ₩35,150 | ₩35,311 | +0.42% | 4.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩35,137 | ₩35,392 | ₩35,083 | ₩35,204 | +0.19% | 22.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩35,258 | ₩35,338 | ₩35,083 | ₩35,110 | -0.42% | 1.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,204 | ₩35,298 | ₩35,190 | ₩35,244 | +0.11% | 2.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩35,190 | ₩35,271 | ₩35,177 | ₩35,217 | +0.08% | 3.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩35,110 | ₩35,231 | ₩35,083 | ₩35,150 | +0.11% | 3.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩35,298 | ₩35,298 | ₩35,076 | ₩35,076 | -0.63% | 8.8천 |
|---|
| 2025.12.22–2025.12.26 | ₩35,170 | ₩35,271 | ₩35,137 | ₩35,258 | +0.25% | 3.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩35,110 | ₩35,217 | ₩35,083 | ₩35,204 | +0.27% | 39만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,828 | ₩35,137 | ₩34,775 | ₩35,083 | +0.73% | 1.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,177 | ₩35,325 | ₩35,119 | ₩35,160 | -0.05% | 1.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,337 | ₩35,365 | ₩35,177 | ₩35,190 | -0.41% | 2.8천 |
|---|
| 2025.11.17–2025.11.21 | ₩35,204 | ₩35,318 | ₩35,164 | ₩35,318 | +0.32% | 1.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩35,177 | ₩35,258 | ₩35,110 | ₩35,211 | +0.10% | 2.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩35,085 | ₩35,231 | ₩35,083 | ₩35,224 | +0.40% | 4.1천 |
|---|
| 2025.10.27–2025.10.31 | ₩35,325 | ₩35,499 | ₩35,070 | ₩35,097 | -0.65% | 1.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩35,351 | ₩35,459 | ₩35,318 | ₩35,318 | -0.09% | 1.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩35,298 | ₩35,418 | ₩35,298 | ₩35,378 | +0.23% | 1.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩35,258 | ₩35,258 | ₩35,228 | ₩35,228 | -0.08% | 200 |
|---|