시장 데이터를 불러오는 중
전체 종목
Truth Social American Red State REITs ETF 과거 주가
Truth Social American Red State REITs ETF · TSRS · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Truth Social American Red State REITs ETF · TSRS · 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 | ₩32,887 | ₩32,981 | ₩32,493 | ₩32,906 | +0.06% | 1.3천 |
| 2026.09.28–2026.10.02 | ₩33,265 | ₩33,397 | ₩32,896 | ₩33,010 | -0.77% | 8.9천 |
| 2026.09.21–2026.09.25 | ₩33,980 | ₩33,980 | ₩33,312 | ₩33,478 | -1.48% | 2.2천 |
| 2026.09.14–2026.09.18 | ₩34,962 | ₩35,069 | ₩33,890 | ₩33,890 | -3.06% | 1.1천 |
| 2026.09.08–2026.09.11 | ₩35,766 | ₩35,766 | ₩35,037 | ₩35,037 | -2.04% | 700 |
| 2026.08.31–2026.09.04 | ₩36,209 | ₩36,209 | ₩35,799 | ₩35,799 | -1.13% | 2.9천 |
| 2026.08.24–2026.08.28 | ₩36,920 | ₩36,920 | ₩36,209 | ₩36,238 | -1.85% | 4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,757 |
| ₩36,354 |
| ₩36,580 |
| +0.16% |
| 1.1천 |
| 2026.08.10–2026.08.14 | ₩36,242 | ₩36,768 | ₩36,021 | ₩36,768 | +1.45% | 1.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩37,138 | ₩37,138 | ₩36,732 | ₩36,908 | -0.62% | 1.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩38,060 | ₩38,167 | ₩37,094 | ₩37,160 | -2.36% | 4.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩38,489 | ₩38,489 | ₩37,624 | ₩38,021 | -1.22% | 2.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩37,443 | ₩38,891 | ₩37,317 | ₩38,483 | +2.78% | 3.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩37,657 | ₩37,925 | ₩37,161 | ₩37,165 | -1.31% | 3.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩36,987 | ₩37,645 | ₩36,944 | ₩37,645 | +1.78% | 600 |
|---|
| 2026.06.22–2026.06.26 | ₩35,887 | ₩37,372 | ₩35,839 | ₩37,372 | +4.14% | 4.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩36,893 | ₩36,893 | ₩35,733 | ₩35,733 | -3.14% | 2.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩36,209 | ₩36,967 | ₩35,900 | ₩36,967 | +2.09% | 5.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,740 | ₩36,303 | ₩35,427 | ₩36,216 | +1.33% | 2.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩36,558 | ₩36,564 | ₩35,954 | ₩36,036 | -1.43% | 2.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩35,900 | ₩36,477 | ₩35,860 | ₩36,452 | +1.54% | 5.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩36,397 | ₩36,397 | ₩35,466 | ₩35,466 | -2.56% | 4.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,048 | ₩36,397 | ₩35,726 | ₩36,338 | +0.80% | 4.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩35,967 | ₩36,182 | ₩35,740 | ₩36,035 | +0.19% | 5.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩36,638 | ₩36,839 | ₩35,525 | ₩35,825 | -2.22% | 3.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,557 | ₩36,605 | ₩35,557 | ₩36,584 | +2.89% | 2만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,425 | ₩35,718 | ₩34,350 | ₩35,718 | +3.76% | 1.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩33,741 | ₩34,487 | ₩33,741 | ₩34,487 | +2.21% | 4천 |
|---|
| 2026.03.23–2026.03.27 | ₩34,331 | ₩34,331 | ₩33,537 | ₩33,537 | -2.31% | 5천 |
|---|
| 2026.03.16–2026.03.20 | ₩35,686 | ₩35,967 | ₩33,941 | ₩33,941 | -4.89% | 6.2천 |
|---|
| 2026.03.09–2026.03.13 | ₩35,713 | ₩36,115 | ₩35,463 | ₩35,463 | -0.70% | 4.5천 |
|---|
| 2026.03.02–2026.03.06 | ₩36,363 | ₩36,740 | ₩35,820 | ₩36,088 | -0.76% | 6.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩36,360 | ₩36,759 | ₩36,153 | ₩36,507 | +0.40% | 5.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩36,048 | ₩36,482 | ₩35,847 | ₩36,103 | +0.15% | 5.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩35,190 | ₩36,102 | ₩35,190 | ₩36,039 | +2.41% | 9.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,626 | ₩35,619 | ₩34,103 | ₩35,422 | +2.30% | 3.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,425 | ₩34,526 | ₩33,752 | ₩34,526 | +0.29% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,720 | ₩34,868 | ₩34,154 | ₩34,427 | -0.85% | 3.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,050 | ₩34,948 | ₩33,755 | ₩34,936 | +2.60% | 4.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,902 | ₩34,130 | ₩33,334 | ₩33,806 | -0.28% | 9만 |
|---|
| 2025.12.30–2026.01.02 | ₩33,634 | ₩34,184 | ₩33,205 | ₩33,536 | -0.29% | 7.7만 |
|---|