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 | ₩32,883 | ₩32,977 | ₩32,489 | ₩32,902 | +0.06% | 1.3천 |
| 2026.09.28–2026.10.02 | ₩33,261 | ₩33,392 | ₩32,892 | ₩33,006 | -0.77% | 8.9천 |
| 2026.09.21–2026.09.25 | ₩33,976 | ₩33,976 | ₩33,308 | ₩33,474 | -1.48% | 2.2천 |
| 2026.09.14–2026.09.18 | ₩34,957 | ₩35,065 | ₩33,886 | ₩33,886 | -3.06% | 1.1천 |
| 2026.09.08–2026.09.11 | ₩35,762 | ₩35,762 | ₩35,032 | ₩35,032 | -2.04% | 700 |
| 2026.08.31–2026.09.04 | ₩36,204 | ₩36,204 | ₩35,794 | ₩35,794 | -1.13% | 2.9천 |
| 2026.08.24–2026.08.28 | ₩36,915 | ₩36,915 | ₩36,204 | ₩36,234 | -1.85% | 4천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,753 |
| ₩36,349 |
| ₩36,576 |
| +0.16% |
| 1.1천 |
| 2026.08.10–2026.08.14 | ₩36,238 | ₩36,763 | ₩36,017 | ₩36,763 | +1.45% | 1.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩37,134 | ₩37,134 | ₩36,727 | ₩36,903 | -0.62% | 1.9천 |
|---|
| 2026.07.27–2026.07.31 | ₩38,055 | ₩38,162 | ₩37,089 | ₩37,155 | -2.36% | 4.7천 |
|---|
| 2026.07.20–2026.07.24 | ₩38,484 | ₩38,484 | ₩37,619 | ₩38,016 | -1.22% | 2.1천 |
|---|
| 2026.07.13–2026.07.17 | ₩37,438 | ₩38,886 | ₩37,312 | ₩38,478 | +2.78% | 3.9천 |
|---|
| 2026.07.06–2026.07.10 | ₩37,652 | ₩37,921 | ₩37,156 | ₩37,160 | -1.31% | 3.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩36,982 | ₩37,640 | ₩36,939 | ₩37,640 | +1.78% | 600 |
|---|
| 2026.06.22–2026.06.26 | ₩35,882 | ₩37,367 | ₩35,834 | ₩37,367 | +4.14% | 4.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩36,888 | ₩36,888 | ₩35,728 | ₩35,728 | -3.14% | 2.9천 |
|---|
| 2026.06.08–2026.06.12 | ₩36,204 | ₩36,962 | ₩35,896 | ₩36,962 | +2.09% | 5.9천 |
|---|
| 2026.06.01–2026.06.05 | ₩35,735 | ₩36,298 | ₩35,423 | ₩36,211 | +1.33% | 2.9천 |
|---|
| 2026.05.26–2026.05.29 | ₩36,553 | ₩36,560 | ₩35,950 | ₩36,031 | -1.43% | 2.4천 |
|---|
| 2026.05.18–2026.05.22 | ₩35,896 | ₩36,472 | ₩35,856 | ₩36,447 | +1.54% | 5.1천 |
|---|
| 2026.05.11–2026.05.15 | ₩36,392 | ₩36,392 | ₩35,461 | ₩35,461 | -2.56% | 4.4천 |
|---|
| 2026.05.04–2026.05.08 | ₩36,043 | ₩36,392 | ₩35,722 | ₩36,333 | +0.80% | 4.3천 |
|---|
| 2026.04.27–2026.05.01 | ₩35,963 | ₩36,177 | ₩35,735 | ₩36,030 | +0.19% | 5.1천 |
|---|
| 2026.04.20–2026.04.24 | ₩36,633 | ₩36,835 | ₩35,520 | ₩35,821 | -2.22% | 3.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,553 | ₩36,600 | ₩35,553 | ₩36,580 | +2.89% | 2만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,421 | ₩35,714 | ₩34,346 | ₩35,714 | +3.76% | 1.5천 |
|---|
| 2026.03.30–2026.04.02 | ₩33,737 | ₩34,483 | ₩33,737 | ₩34,483 | +2.21% | 4천 |
|---|
| 2026.03.23–2026.03.27 | ₩34,327 | ₩34,327 | ₩33,533 | ₩33,533 | -2.31% | 5천 |
|---|
| 2026.03.16–2026.03.20 | ₩35,681 | ₩35,963 | ₩33,937 | ₩33,937 | -4.89% | 6.2천 |
|---|
| 2026.03.09–2026.03.13 | ₩35,708 | ₩36,110 | ₩35,459 | ₩35,459 | -0.70% | 4.5천 |
|---|
| 2026.03.02–2026.03.06 | ₩36,359 | ₩36,735 | ₩35,815 | ₩36,084 | -0.76% | 6.5천 |
|---|
| 2026.02.23–2026.02.27 | ₩36,356 | ₩36,754 | ₩36,148 | ₩36,502 | +0.40% | 5.9천 |
|---|
| 2026.02.17–2026.02.20 | ₩36,043 | ₩36,478 | ₩35,842 | ₩36,098 | +0.15% | 5.6천 |
|---|
| 2026.02.09–2026.02.13 | ₩35,185 | ₩36,097 | ₩35,185 | ₩36,034 | +2.41% | 9.9천 |
|---|
| 2026.02.02–2026.02.06 | ₩34,622 | ₩35,614 | ₩34,099 | ₩35,417 | +2.30% | 3.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩34,421 | ₩34,521 | ₩33,748 | ₩34,521 | +0.29% | 2.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩34,716 | ₩34,863 | ₩34,150 | ₩34,422 | -0.85% | 3.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,045 | ₩34,944 | ₩33,750 | ₩34,932 | +2.60% | 4.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩33,898 | ₩34,126 | ₩33,329 | ₩33,801 | -0.28% | 9만 |
|---|
| 2025.12.30–2026.01.02 | ₩33,630 | ₩34,180 | ₩33,201 | ₩33,532 | -0.29% | 7.7만 |
|---|