시장 데이터를 불러오는 중
전체 종목
21Shares Canton Network ETF 과거 주가
21Shares Canton Network ETF · TCAN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
21Shares Canton Network ETF · TCAN · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,181 | ₩28,194 | ₩27,313 | ₩27,500 | -2.42% | 1.6만 |
| 2026.10.08 | ₩27,045 | ₩27,259 | ₩25,723 | ₩26,404 | -2.37% | 1.7만 |
| 2026.10.07 | ₩26,685 | ₩27,433 | ₩26,565 | ₩27,099 | +1.55% | 1.5만 |
| 2026.10.06 | ₩28,768 | ₩29,490 | ₩28,728 | ₩28,995 | +0.79% | 3.1만 |
| 2026.10.05 | ₩27,927 | ₩28,902 | ₩27,874 | ₩28,902 | +3.49% | 1.8만 |
| 2026.10.02 | ₩28,114 | ₩28,768 | ₩26,204 | ₩26,818 | -4.61% | 1.5만 |
| 2026.10.01 | ₩27,540 | ₩27,847 | ₩27,366 | ₩27,393 | -0.53% | 2.3만 |
| 2026.09.30 | ₩29,396 | ₩29,396 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,461 |
| -3.18% |
| 2만 |
| 2026.09.29 | ₩29,556 | ₩29,703 | ₩28,515 | ₩28,675 | -2.98% | 1.8만 |
|---|
| 2026.09.28 | ₩29,770 | ₩30,264 | ₩28,675 | ₩29,236 | -1.79% | 3만 |
|---|
| 2026.09.25 | ₩27,259 | ₩30,077 | ₩27,259 | ₩29,556 | +8.43% | 6만 |
|---|
| 2026.09.24 | ₩24,495 | ₩25,697 | ₩24,495 | ₩25,697 | +4.91% | 6.2천 |
|---|
| 2026.09.23 | ₩24,254 | ₩24,561 | ₩24,081 | ₩24,561 | +1.27% | 1.1만 |
|---|
| 2026.09.22 | ₩26,378 | ₩26,444 | ₩25,216 | ₩25,670 | -2.68% | 2.1만 |
|---|
| 2026.09.21 | ₩26,351 | ₩26,351 | ₩25,697 | ₩26,004 | -1.32% | 5.3만 |
|---|
| 2026.09.18 | ₩24,414 | ₩25,082 | ₩24,374 | ₩25,042 | +2.57% | 2.4만 |
|---|
| 2026.09.17 | ₩22,865 | ₩22,972 | ₩22,384 | ₩22,384 | -2.10% | 6.6천 |
|---|
| 2026.09.16 | ₩20,541 | ₩21,196 | ₩20,434 | ₩21,035 | +2.41% | 1.1만 |
|---|
| 2026.09.15 | ₩21,249 | ₩21,396 | ₩20,728 | ₩20,875 | -1.76% | 8.4천 |
|---|
| 2026.09.14 | ₩21,676 | ₩22,197 | ₩21,396 | ₩22,090 | +1.91% | 1.9만 |
|---|
| 2026.09.11 | ₩21,944 | ₩22,825 | ₩21,944 | ₩22,077 | +0.61% | 1.1만 |
|---|
| 2026.09.10 | ₩22,865 | ₩23,079 | ₩22,131 | ₩22,344 | -2.28% | 7.6천 |
|---|
| 2026.09.09 | ₩23,800 | ₩24,000 | ₩23,466 | ₩23,466 | -1.40% | 8.2천 |
|---|
| 2026.09.08 | ₩23,680 | ₩24,495 | ₩23,426 | ₩24,334 | +2.76% | 4천 |
|---|
| 2026.09.04 | ₩24,588 | ₩24,588 | ₩24,014 | ₩24,014 | -2.34% | 1.2만 |
|---|
| 2026.09.03 | ₩24,775 | ₩25,456 | ₩24,775 | ₩25,256 | +1.94% | 4.8천 |
|---|
| 2026.09.02 | ₩24,949 | ₩24,949 | ₩24,441 | ₩24,748 | -0.80% | 1.2만 |
|---|
| 2026.09.01 | ₩26,431 | ₩26,725 | ₩25,777 | ₩25,777 | -2.48% | 6.9천 |
|---|
| 2026.08.31 | ₩27,005 | ₩28,061 | ₩26,351 | ₩28,007 | +3.71% | 1.1만 |
|---|
| 2026.08.28 | ₩25,069 | ₩25,496 | ₩24,775 | ₩24,842 | -0.91% | 4.8천 |
|---|
| 2026.08.27 | ₩26,071 | ₩26,845 | ₩25,376 | ₩25,403 | -2.56% | 5.1천 |
|---|
| 2026.08.26 | ₩25,870 | ₩26,391 | ₩25,870 | ₩26,391 | +2.01% | 2.3천 |
|---|
| 2026.08.25 | ₩26,658 | ₩27,393 | ₩25,857 | ₩27,286 | +2.35% | 1.1만 |
|---|
| 2026.08.24 | ₩29,196 | ₩29,196 | ₩27,566 | ₩27,780 | -4.85% | 1만 |
|---|
| 2026.08.21 | ₩23,560 | ₩24,441 | ₩23,346 | ₩24,241 | +2.89% | 1.6만 |
|---|
| 2026.08.20 | ₩23,520 | ₩23,626 | ₩22,692 | ₩22,692 | -3.52% | 1만 |
|---|
| 2026.08.19 | ₩20,100 | ₩22,665 | ₩20,100 | ₩22,424 | +11.56% | 2만 |
|---|
| 2026.08.18 | ₩20,688 | ₩20,688 | ₩20,328 | ₩20,461 | -1.10% | 2.6천 |
|---|
| 2026.08.17 | ₩21,075 | ₩21,075 | ₩20,474 | ₩20,488 | -2.79% | 1만 |
|---|
| 2026.08.14 | ₩22,344 | ₩22,344 | ₩21,797 | ₩21,797 | -2.45% | 3.2천 |
|---|
| 2026.08.13 | ₩21,904 | ₩22,077 | ₩21,757 | ₩21,997 | +0.43% | 3.4천 |
|---|
| 2026.08.12 | ₩22,545 | ₩22,665 | ₩22,384 | ₩22,438 | -0.47% | 6.6천 |
|---|
| 2026.08.11 | ₩21,890 | ₩22,865 | ₩21,890 | ₩22,825 | +4.27% | 6.7천 |
|---|
| 2026.08.10 | ₩22,505 | ₩22,611 | ₩21,877 | ₩22,050 | -2.02% | 1.1만 |
|---|
| 2026.08.07 | ₩20,274 | ₩21,837 | ₩20,274 | ₩20,808 | +2.64% | 2.1만 |
|---|
| 2026.08.06 | ₩22,852 | ₩22,945 | ₩21,396 | ₩21,436 | -6.20% | 9.3천 |
|---|
| 2026.08.05 | ₩24,374 | ₩24,668 | ₩23,506 | ₩23,520 | -3.51% | 1.2만 |
|---|
| 2026.08.04 | ₩24,975 | ₩25,336 | ₩24,308 | ₩24,308 | -2.67% | 1.8만 |
|---|
| 2026.08.03 | ₩25,737 | ₩25,857 | ₩25,643 | ₩25,643 | -0.36% | 2.5천 |
|---|
| 2026.07.31 | ₩26,712 | ₩26,712 | ₩26,258 | ₩26,591 | -0.45% | 9천 |
|---|
| 2026.07.30 | ₩27,526 | ₩28,034 | ₩27,019 | ₩27,313 | -0.78% | 6천 |
|---|
| 2026.07.29 | ₩27,206 | ₩27,206 | ₩26,685 | ₩26,712 | -1.82% | 2.7천 |
|---|
| 2026.07.28 | ₩26,578 | ₩26,859 | ₩26,378 | ₩26,859 | +1.06% | 5만 |
|---|
| 2026.07.27 | ₩27,673 | ₩27,727 | ₩27,112 | ₩27,366 | -1.11% | 6.4천 |
|---|
| 2026.07.24 | ₩26,952 | ₩26,952 | ₩26,364 | ₩26,631 | -1.19% | 7.9천 |
|---|
| 2026.07.23 | ₩27,059 | ₩27,593 | ₩26,872 | ₩27,593 | +1.97% | 2.2천 |
|---|
| 2026.07.22 | ₩28,047 | ₩28,114 | ₩27,580 | ₩27,620 | -1.52% | 1.6천 |
|---|
| 2026.07.21 | ₩28,662 | ₩28,822 | ₩28,167 | ₩28,501 | -0.56% | 1만 |
|---|
| 2026.07.20 | ₩27,900 | ₩28,087 | ₩27,753 | ₩27,900 | 0.00% | 6.4천 |
|---|
| 2026.07.17 | ₩29,036 | ₩29,263 | ₩28,728 | ₩28,915 | -0.41% | 7.2천 |
|---|
| 2026.07.16 | ₩30,545 | ₩30,865 | ₩29,677 | ₩29,677 | -2.84% | 5.2천 |
|---|
| 2026.07.15 | ₩31,747 | ₩31,747 | ₩30,919 | ₩31,453 | -0.93% | 1만 |
|---|
| 2026.07.14 | ₩29,850 | ₩30,010 | ₩29,837 | ₩30,010 | +0.54% | 1.8천 |
|---|
| 2026.07.13 | ₩30,144 | ₩30,144 | ₩30,051 | ₩30,117 | -0.09% | 3.8천 |
|---|
| 2026.07.10 | ₩29,783 | ₩30,184 | ₩29,743 | ₩30,051 | +0.90% | 4.7천 |
|---|
| 2026.07.09 | ₩29,623 | ₩30,545 | ₩29,623 | ₩29,997 | +1.26% | 7.9천 |
|---|
| 2026.07.08 | ₩28,354 | ₩28,929 | ₩28,328 | ₩28,555 | +0.71% | 1.8만 |
|---|
| 2026.07.07 | ₩30,331 | ₩30,331 | ₩29,717 | ₩29,810 | -1.72% | 5.5천 |
|---|
| 2026.07.06 | ₩31,800 | ₩31,800 | ₩31,066 | ₩31,239 | -1.76% | 1.5만 |
|---|
| 2026.07.02 | ₩31,760 | ₩31,760 | ₩31,012 | ₩31,506 | -0.80% | 1.6만 |
|---|
| 2026.07.01 | ₩32,401 | ₩32,401 | ₩31,640 | ₩31,773 | -1.94% | 5.1천 |
|---|
| 2026.06.30 | ₩31,386 | ₩33,349 | ₩31,106 | ₩31,907 | +1.66% | 1.2만 |
|---|
| 2026.06.29 | ₩32,975 | ₩33,082 | ₩32,735 | ₩32,869 | -0.32% | 5.7천 |
|---|
| 2026.06.26 | ₩33,403 | ₩34,298 | ₩33,403 | ₩34,298 | +2.68% | 4천 |
|---|
| 2026.06.25 | ₩34,311 | ₩34,311 | ₩33,189 | ₩33,189 | -3.27% | 9천 |
|---|
| 2026.06.24 | ₩33,844 | ₩33,977 | ₩33,576 | ₩33,977 | +0.39% | 4.7천 |
|---|
| 2026.06.23 | ₩33,937 | ₩34,445 | ₩33,937 | ₩34,244 | +0.91% | 3천 |
|---|
| 2026.06.22 | ₩36,061 | ₩36,061 | ₩33,977 | ₩34,071 | -5.52% | 2.2만 |
|---|
| 2026.06.18 | ₩36,862 | ₩36,889 | ₩35,860 | ₩36,127 | -1.99% | 4.3천 |
|---|
| 2026.06.17 | ₩37,049 | ₩37,410 | ₩36,582 | ₩36,582 | -1.26% | 7천 |
|---|
| 2026.06.16 | ₩37,169 | ₩37,169 | ₩36,795 | ₩36,822 | -0.93% | 1만 |
|---|
| 2026.06.15 | ₩37,129 | ₩38,371 | ₩36,915 | ₩37,503 | +1.01% | 5천 |
|---|
| 2026.06.12 | ₩37,396 | ₩37,396 | ₩35,914 | ₩35,981 | -3.79% | 1.8만 |
|---|
| 2026.06.11 | ₩37,730 | ₩38,091 | ₩36,421 | ₩36,782 | -2.51% | 1.1만 |
|---|
| 2026.06.10 | ₩38,091 | ₩38,091 | ₩36,728 | ₩37,062 | -2.70% | 8.7천 |
|---|
| 2026.06.09 | ₩37,917 | ₩37,957 | ₩36,555 | ₩36,555 | -3.59% | 5.3천 |
|---|
| 2026.06.08 | ₩35,887 | ₩36,261 | ₩34,632 | ₩36,261 | +1.04% | 1.4만 |
|---|
| 2026.06.05 | ₩33,096 | ₩33,349 | ₩31,920 | ₩32,508 | -1.78% | 1.5만 |
|---|
| 2026.06.04 | ₩34,004 | ₩34,137 | ₩33,737 | ₩33,804 | -0.59% | 3.1천 |
|---|
| 2026.06.03 | ₩35,206 | ₩35,206 | ₩34,845 | ₩34,899 | -0.87% | 5.1천 |
|---|
| 2026.06.02 | ₩35,126 | ₩35,193 | ₩33,390 | ₩34,004 | -3.19% | 2.5만 |
|---|
| 2026.06.01 | ₩34,819 | ₩35,339 | ₩34,765 | ₩34,765 | -0.15% | 1.8만 |
|---|
| 2026.05.29 | ₩35,246 | ₩35,647 | ₩34,725 | ₩34,872 | -1.06% | 2.2만 |
|---|
| 2026.05.28 | ₩34,939 | ₩35,206 | ₩34,632 | ₩34,872 | -0.19% | 5.7천 |
|---|
| 2026.05.27 | ₩35,540 | ₩36,047 | ₩35,246 | ₩35,246 | -0.83% | 7.4천 |
|---|
| 2026.05.26 | ₩36,849 | ₩36,902 | ₩35,446 | ₩35,513 | -3.62% | 7.2천 |
|---|
| 2026.05.22 | ₩35,099 | ₩35,486 | ₩34,698 | ₩35,112 | +0.04% | 1.1만 |
|---|
| 2026.05.21 | ₩35,393 | ₩37,022 | ₩35,019 | ₩36,782 | +3.92% | 7.2만 |
|---|
| 2026.05.20 | ₩33,723 | ₩35,339 | ₩33,723 | ₩35,313 | +4.71% | 1.3만 |
|---|
| 2026.05.19 | ₩33,617 | ₩33,857 | ₩33,216 | ₩33,536 | -0.24% | 6.3천 |
|---|
| 2026.05.18 | ₩34,445 | ₩34,445 | ₩33,750 | ₩34,218 | -0.66% | 3만 |
|---|
| 2026.05.15 | ₩38,144 | ₩39,587 | ₩37,490 | ₩37,743 | -1.05% | 2.3만 |
|---|
| 2026.05.14 | ₩38,131 | ₩38,892 | ₩36,769 | ₩36,835 | -3.40% | 7.2만 |
|---|
| 2026.05.13 | ₩34,578 | ₩35,500 | ₩34,511 | ₩35,219 | +1.85% | 1.7만 |
|---|
| 2026.05.12 | ₩37,543 | ₩37,543 | ₩34,338 | ₩34,738 | -7.47% | 1.2만 |
|---|
| 2026.05.11 | ₩34,819 | ₩36,662 | ₩34,725 | ₩36,622 | +5.18% | 4.3만 |
|---|
| 2026.05.08 | ₩32,989 | ₩33,430 | ₩32,695 | ₩33,390 | +1.21% | 5.4천 |
|---|
| 2026.05.07 | ₩33,016 | ₩33,363 | ₩32,842 | ₩32,935 | -0.24% | 5.7천 |
|---|