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 | ₩32,861 | ₩32,955 | ₩32,467 | ₩32,880 | +0.06% | 1.3천 |
| 2026.09.28–2026.10.02 | ₩33,239 | ₩33,371 | ₩32,871 | ₩32,985 | -0.77% | 8.9천 |
| 2026.09.21–2026.09.25 | ₩33,953 | ₩33,953 | ₩33,286 | ₩33,452 | -1.48% | 2.2천 |
| 2026.09.14–2026.09.18 | ₩34,934 | ₩35,042 | ₩33,864 | ₩33,864 | -3.06% | 1.1천 |
| 2026.09.08–2026.09.11 | ₩35,738 | ₩35,738 | ₩35,009 | ₩35,009 | -2.04% | 700 |
| 2026.08.31–2026.09.04 | ₩36,181 | ₩36,181 | ₩35,770 | ₩35,770 | -1.13% | 2.9천 |
| 2026.08.24–2026.08.28 | ₩36,891 | ₩36,891 | ₩36,181 | ₩36,210 | -1.85% | 4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,729 |
| ₩36,325 |
| ₩36,552 |
| +0.16% |
| 1.1천 |
| 2026.08.10–2026.08.14 | ₩36,214 | ₩36,739 | ₩35,993 | ₩36,739 | +1.45% | 1.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩37,109 | ₩37,109 | ₩36,703 | ₩36,879 | -0.62% | 1.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩38,030 | ₩38,137 | ₩37,065 | ₩37,131 | -2.36% | 4.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩38,459 | ₩38,459 | ₩37,594 | ₩37,991 | -1.22% | 2.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩37,413 | ₩38,861 | ₩37,287 | ₩38,453 | +2.78% | 3.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩37,628 | ₩37,896 | ₩37,132 | ₩37,136 | -1.31% | 3.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩36,958 | ₩37,616 | ₩36,915 | ₩37,616 | +1.78% | 600 |
|---|
| 2026.06.22–2026.06.26 | ₩35,859 | ₩37,342 | ₩35,811 | ₩37,342 | +4.14% | 4.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩36,864 | ₩36,864 | ₩35,705 | ₩35,705 | -3.14% | 2.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩36,181 | ₩36,938 | ₩35,872 | ₩36,938 | +2.09% | 5.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,712 | ₩36,274 | ₩35,399 | ₩36,187 | +1.33% | 2.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩36,529 | ₩36,536 | ₩35,926 | ₩36,008 | -1.43% | 2.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩35,872 | ₩36,449 | ₩35,832 | ₩36,423 | +1.54% | 5.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩36,368 | ₩36,368 | ₩35,438 | ₩35,438 | -2.56% | 4.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,020 | ₩36,368 | ₩35,698 | ₩36,309 | +0.80% | 4.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩35,939 | ₩36,154 | ₩35,712 | ₩36,006 | +0.19% | 5.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩36,609 | ₩36,810 | ₩35,497 | ₩35,797 | -2.22% | 3.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,529 | ₩36,576 | ₩35,529 | ₩36,556 | +2.89% | 2만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,398 | ₩35,690 | ₩34,323 | ₩35,690 | +3.76% | 1.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩33,715 | ₩34,460 | ₩33,715 | ₩34,460 | +2.21% | 4천 |
|---|
| 2026.03.23–2026.03.27 | ₩34,305 | ₩34,305 | ₩33,511 | ₩33,511 | -2.31% | 5천 |
|---|
| 2026.03.16–2026.03.20 | ₩35,658 | ₩35,939 | ₩33,915 | ₩33,915 | -4.89% | 6.2천 |
|---|
| 2026.03.09–2026.03.13 | ₩35,685 | ₩36,087 | ₩35,435 | ₩35,435 | -0.70% | 4.5천 |
|---|
| 2026.03.02–2026.03.06 | ₩36,335 | ₩36,711 | ₩35,792 | ₩36,060 | -0.76% | 6.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩36,332 | ₩36,730 | ₩36,124 | ₩36,478 | +0.40% | 5.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩36,020 | ₩36,454 | ₩35,819 | ₩36,075 | +0.15% | 5.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩35,162 | ₩36,073 | ₩35,162 | ₩36,010 | +2.41% | 9.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,599 | ₩35,591 | ₩34,077 | ₩35,394 | +2.30% | 3.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,398 | ₩34,499 | ₩33,726 | ₩34,499 | +0.29% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,693 | ₩34,841 | ₩34,128 | ₩34,400 | -0.85% | 3.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,023 | ₩34,921 | ₩33,728 | ₩34,909 | +2.60% | 4.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,876 | ₩34,104 | ₩33,308 | ₩33,779 | -0.28% | 9만 |
|---|
| 2025.12.30–2026.01.02 | ₩33,608 | ₩34,157 | ₩33,179 | ₩33,510 | -0.29% | 7.7만 |
|---|