시장 데이터를 불러오는 중
전체 종목
21shares Polkadot Staking ETF 과거 주가
21shares Polkadot Staking ETF · TDOT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
21shares Polkadot Staking ETF · TDOT · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,853 | ₩19,374 | ₩18,653 | ₩19,294 | +2.34% | 1.3만 |
| 2026.10.08 | ₩17,733 | ₩17,733 | ₩16,278 | ₩16,745 | -5.57% | 4.8천 |
| 2026.10.07 | ₩17,666 | ₩17,733 | ₩17,519 | ₩17,719 | +0.30% | 4.3천 |
| 2026.10.06 | ₩19,400 | ₩19,454 | ₩19,400 | ₩19,454 | +0.28% | 400 |
| 2026.10.05 | ₩19,267 | ₩19,467 | ₩19,054 | ₩19,467 | +1.04% | 2.3천 |
| 2026.10.02 | ₩19,467 | ₩19,467 | ₩18,320 | ₩18,400 | -5.48% | 4천 |
| 2026.10.01 | ₩19,200 | ₩19,200 | ₩18,947 | ₩18,947 | -1.32% | 5.5천 |
| 2026.09.30 | ₩20,054 | ₩20,108 | ₩19,574 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,574 |
| -2.40% |
| 2.2천 |
| 2026.09.29 | ₩19,387 | ₩19,480 | ₩18,707 | ₩19,054 | -1.72% | 5.8천 |
|---|
| 2026.09.28 | ₩19,094 | ₩19,240 | ₩18,627 | ₩18,720 | -1.96% | 1.3만 |
|---|
| 2026.09.25 | ₩19,000 | ₩19,134 | ₩18,853 | ₩19,094 | +0.49% | 4.1천 |
|---|
| 2026.09.24 | ₩18,226 | ₩19,013 | ₩18,226 | ₩18,773 | +3.00% | 1.2만 |
|---|
| 2026.09.23 | ₩18,693 | ₩18,693 | ₩17,546 | ₩17,639 | -5.64% | 1.2만 |
|---|
| 2026.09.22 | ₩18,893 | ₩19,107 | ₩18,493 | ₩18,960 | +0.35% | 2.2천 |
|---|
| 2026.09.21 | ₩18,853 | ₩19,214 | ₩18,773 | ₩18,933 | +0.42% | 6.1천 |
|---|
| 2026.09.18 | ₩18,520 | ₩18,640 | ₩18,293 | ₩18,306 | -1.15% | 4.1천 |
|---|
| 2026.09.17 | ₩16,585 | ₩17,292 | ₩16,572 | ₩17,052 | +2.82% | 4천 |
|---|
| 2026.09.16 | ₩15,544 | ₩16,091 | ₩15,544 | ₩16,065 | +3.35% | 4.5천 |
|---|
| 2026.09.15 | ₩15,811 | ₩15,825 | ₩15,384 | ₩15,384 | -2.70% | 1.8천 |
|---|
| 2026.09.14 | ₩16,225 | ₩16,425 | ₩16,171 | ₩16,292 | +0.41% | 4.5천 |
|---|
| 2026.09.11 | ₩17,372 | ₩17,746 | ₩16,745 | ₩16,812 | -3.23% | 3.2천 |
|---|
| 2026.09.10 | ₩17,653 | ₩17,653 | ₩17,653 | ₩17,653 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩18,853 | ₩18,853 | ₩17,986 | ₩17,986 | -4.60% | 1.3만 |
|---|
| 2026.09.08 | ₩17,052 | ₩19,961 | ₩17,052 | ₩19,881 | +16.59% | 2.4만 |
|---|
| 2026.09.04 | ₩13,770 | ₩14,117 | ₩13,570 | ₩14,037 | +1.94% | 2.9천 |
|---|
| 2026.09.03 | ₩14,037 | ₩14,450 | ₩14,037 | ₩14,384 | +2.47% | 2.8천 |
|---|
| 2026.09.02 | ₩13,503 | ₩13,810 | ₩13,463 | ₩13,810 | +2.27% | 1.4천 |
|---|
| 2026.09.01 | ₩13,983 | ₩14,130 | ₩13,983 | ₩14,037 | +0.38% | 1.3천 |
|---|
| 2026.08.31 | ₩13,343 | ₩13,516 | ₩13,249 | ₩13,423 | +0.60% | 2.9천 |
|---|
| 2026.08.28 | ₩13,917 | ₩14,010 | ₩13,556 | ₩13,556 | -2.59% | 3.2천 |
|---|
| 2026.08.27 | ₩14,023 | ₩14,157 | ₩14,023 | ₩14,157 | +0.95% | 3.5천 |
|---|
| 2026.08.26 | ₩13,516 | ₩13,516 | ₩13,343 | ₩13,503 | -0.10% | 1.2천 |
|---|
| 2026.08.25 | ₩14,010 | ₩14,077 | ₩14,010 | ₩14,050 | +0.29% | 1.7천 |
|---|
| 2026.08.24 | ₩14,490 | ₩14,517 | ₩14,490 | ₩14,517 | +0.18% | 500 |
|---|
| 2026.08.21 | ₩14,223 | ₩14,637 | ₩14,197 | ₩14,330 | +0.75% | 5.2천 |
|---|
| 2026.08.20 | ₩13,303 | ₩13,516 | ₩13,236 | ₩13,356 | +0.40% | 5.2천 |
|---|
| 2026.08.19 | ₩12,395 | ₩12,649 | ₩12,342 | ₩12,516 | +0.97% | 2.3천 |
|---|
| 2026.08.18 | ₩11,862 | ₩12,049 | ₩11,862 | ₩11,968 | +0.90% | 2.4천 |
|---|
| 2026.08.17 | ₩12,169 | ₩12,209 | ₩12,115 | ₩12,182 | +0.11% | 1.7천 |
|---|
| 2026.08.14 | ₩12,209 | ₩12,262 | ₩12,102 | ₩12,155 | -0.44% | 1.4천 |
|---|
| 2026.08.13 | ₩12,315 | ₩12,409 | ₩12,262 | ₩12,409 | +0.76% | 1.5천 |
|---|
| 2026.08.12 | ₩12,636 | ₩12,636 | ₩12,489 | ₩12,542 | -0.74% | 3.1천 |
|---|
| 2026.08.11 | ₩12,502 | ₩12,596 | ₩12,502 | ₩12,596 | +0.75% | 1천 |
|---|
| 2026.08.10 | ₩13,089 | ₩13,156 | ₩12,902 | ₩12,902 | -1.43% | 800 |
|---|
| 2026.08.07 | ₩12,996 | ₩13,036 | ₩12,969 | ₩13,036 | +0.31% | 1.5천 |
|---|
| 2026.08.06 | ₩13,103 | ₩13,183 | ₩13,089 | ₩13,169 | +0.51% | 1.4천 |
|---|
| 2026.08.05 | ₩13,503 | ₩13,690 | ₩13,503 | ₩13,583 | +0.59% | 3.5천 |
|---|
| 2026.08.04 | ₩13,289 | ₩13,490 | ₩13,236 | ₩13,490 | +1.51% | 9.5천 |
|---|
| 2026.08.03 | ₩13,196 | ₩13,249 | ₩13,063 | ₩13,209 | +0.10% | 900 |
|---|
| 2026.07.31 | ₩12,209 | ₩12,315 | ₩11,928 | ₩12,195 | -0.11% | 6.6천 |
|---|
| 2026.07.30 | ₩12,355 | ₩12,422 | ₩12,329 | ₩12,422 | +0.54% | 900 |
|---|
| 2026.07.29 | ₩12,142 | ₩12,195 | ₩12,142 | ₩12,169 | +0.22% | 500 |
|---|
| 2026.07.28 | ₩12,169 | ₩12,209 | ₩12,075 | ₩12,209 | +0.33% | 3.5천 |
|---|
| 2026.07.27 | ₩12,916 | ₩12,983 | ₩12,689 | ₩12,689 | -1.76% | 1천 |
|---|
| 2026.07.24 | ₩12,716 | ₩12,902 | ₩12,702 | ₩12,902 | +1.47% | 1.4천 |
|---|
| 2026.07.23 | ₩13,076 | ₩13,103 | ₩13,009 | ₩13,049 | -0.20% | 1.5천 |
|---|
| 2026.07.22 | ₩13,396 | ₩13,463 | ₩13,396 | ₩13,463 | +0.50% | 800 |
|---|
| 2026.07.21 | ₩13,743 | ₩13,743 | ₩13,663 | ₩13,690 | -0.39% | 900 |
|---|
| 2026.07.20 | ₩12,983 | ₩13,169 | ₩12,969 | ₩13,156 | +1.34% | 2.1천 |
|---|
| 2026.07.17 | ₩13,556 | ₩13,636 | ₩13,556 | ₩13,636 | +0.59% | 300 |
|---|
| 2026.07.16 | ₩13,703 | ₩13,703 | ₩13,703 | ₩13,703 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩13,436 | ₩13,436 | ₩13,436 | ₩13,436 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩13,676 | ₩13,676 | ₩13,570 | ₩13,596 | -0.59% | 400 |
|---|
| 2026.07.13 | ₩13,249 | ₩13,423 | ₩13,249 | ₩13,423 | +1.31% | 1.1천 |
|---|
| 2026.07.10 | ₩14,090 | ₩14,143 | ₩13,943 | ₩13,997 | -0.66% | 6.9천 |
|---|
| 2026.07.09 | ₩13,343 | ₩13,343 | ₩13,196 | ₩13,196 | -1.10% | 2천 |
|---|
| 2026.07.08 | ₩13,143 | ₩13,209 | ₩13,143 | ₩13,209 | +0.51% | 400 |
|---|
| 2026.07.07 | ₩13,783 | ₩13,997 | ₩13,743 | ₩13,810 | +0.19% | 3.7천 |
|---|
| 2026.07.06 | ₩13,850 | ₩14,290 | ₩13,823 | ₩14,237 | +2.79% | 4.3천 |
|---|
| 2026.07.02 | ₩13,463 | ₩13,530 | ₩13,463 | ₩13,490 | +0.20% | 300 |
|---|
| 2026.07.01 | ₩13,316 | ₩13,436 | ₩13,316 | ₩13,316 | 0.00% | 6.4천 |
|---|
| 2026.06.30 | ₩12,916 | ₩13,156 | ₩12,876 | ₩13,156 | +1.86% | 600 |
|---|
| 2026.06.29 | ₩13,169 | ₩13,343 | ₩13,049 | ₩13,276 | +0.81% | 2.3천 |
|---|
| 2026.06.26 | ₩13,596 | ₩13,796 | ₩13,596 | ₩13,796 | +1.47% | 800 |
|---|
| 2026.06.25 | ₩13,610 | ₩13,610 | ₩13,583 | ₩13,583 | -0.20% | 500 |
|---|
| 2026.06.24 | ₩14,357 | ₩14,450 | ₩13,770 | ₩13,983 | -2.60% | 7천 |
|---|
| 2026.06.23 | ₩14,530 | ₩14,610 | ₩14,477 | ₩14,584 | +0.37% | 5.8천 |
|---|
| 2026.06.22 | ₩15,745 | ₩15,745 | ₩15,224 | ₩15,224 | -3.31% | 1.9천 |
|---|
| 2026.06.18 | ₩15,878 | ₩15,878 | ₩15,318 | ₩15,558 | -2.02% | 1.8천 |
|---|
| 2026.06.17 | ₩16,518 | ₩16,665 | ₩16,065 | ₩16,065 | -2.75% | 700 |
|---|
| 2026.06.16 | ₩16,278 | ₩16,278 | ₩16,278 | ₩16,278 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩16,825 | ₩16,825 | ₩16,452 | ₩16,452 | -2.22% | 400 |
|---|
| 2026.06.12 | ₩15,451 | ₩15,451 | ₩15,451 | ₩15,451 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩15,211 | ₩15,531 | ₩15,211 | ₩15,531 | +2.11% | 300 |
|---|
| 2026.06.10 | ₩15,304 | ₩15,331 | ₩14,891 | ₩14,891 | -2.70% | 600 |
|---|
| 2026.06.09 | ₩15,464 | ₩15,518 | ₩15,411 | ₩15,518 | +0.35% | 1천 |
|---|
| 2026.06.08 | ₩15,651 | ₩15,931 | ₩15,651 | ₩15,931 | +1.79% | 1천 |
|---|
| 2026.06.05 | ₩16,118 | ₩16,198 | ₩14,917 | ₩15,064 | -6.54% | 7.7천 |
|---|
| 2026.06.04 | ₩16,879 | ₩17,052 | ₩16,879 | ₩17,052 | +1.03% | 1.9천 |
|---|
| 2026.06.03 | ₩17,999 | ₩18,013 | ₩17,653 | ₩17,666 | -1.85% | 1.3천 |
|---|
| 2026.06.02 | ₩18,280 | ₩18,280 | ₩17,759 | ₩17,759 | -2.85% | 700 |
|---|
| 2026.06.01 | ₩18,306 | ₩18,800 | ₩18,293 | ₩18,800 | +2.70% | 1.3천 |
|---|
| 2026.05.29 | ₩19,240 | ₩19,240 | ₩19,187 | ₩19,187 | -0.28% | 400 |
|---|
| 2026.05.28 | ₩19,387 | ₩19,614 | ₩19,160 | ₩19,614 | +1.17% | 1.7천 |
|---|
| 2026.05.27 | ₩20,308 | ₩20,308 | ₩20,268 | ₩20,268 | -0.20% | 200 |
|---|
| 2026.05.26 | ₩20,495 | ₩21,028 | ₩20,094 | ₩20,094 | -1.95% | 1천 |
|---|
| 2026.05.22 | ₩21,429 | ₩21,509 | ₩20,628 | ₩20,628 | -3.74% | 3.2천 |
|---|
| 2026.05.21 | ₩20,708 | ₩20,948 | ₩20,708 | ₩20,948 | +1.16% | 1.3천 |
|---|
| 2026.05.20 | ₩19,814 | ₩20,201 | ₩19,814 | ₩20,201 | +1.95% | 700 |
|---|
| 2026.05.19 | ₩19,854 | ₩19,854 | ₩19,707 | ₩19,707 | -0.74% | 400 |
|---|
| 2026.05.18 | ₩20,014 | ₩20,014 | ₩19,841 | ₩19,907 | -0.53% | 3.1천 |
|---|
| 2026.05.15 | ₩21,615 | ₩21,615 | ₩21,162 | ₩21,162 | -2.10% | 1.4천 |
|---|
| 2026.05.14 | ₩21,936 | ₩22,790 | ₩21,936 | ₩22,589 | +2.98% | 700 |
|---|
| 2026.05.13 | ₩21,962 | ₩21,962 | ₩21,348 | ₩21,348 | -2.79% | 900 |
|---|
| 2026.05.12 | ₩21,535 | ₩21,549 | ₩21,188 | ₩21,549 | +0.06% | 1.1천 |
|---|
| 2026.05.11 | ₩21,802 | ₩22,216 | ₩21,789 | ₩22,202 | +1.84% | 1.8만 |
|---|
| 2026.05.08 | ₩21,175 | ₩22,202 | ₩21,162 | ₩22,202 | +4.85% | 900 |
|---|
| 2026.05.07 | ₩21,255 | ₩21,255 | ₩20,975 | ₩21,095 | -0.75% | 6.2천 |
|---|
| 2026.05.06 | ₩21,042 | ₩21,148 | ₩21,042 | ₩21,148 | +0.51% | 700 |
|---|
| 2026.05.05 | ₩20,388 | ₩20,561 | ₩20,388 | ₩20,561 | +0.85% | 200 |
|---|
| 2026.05.04 | ₩19,734 | ₩19,881 | ₩19,734 | ₩19,881 | +0.74% | 100 |
|---|
| 2026.05.01 | ₩19,587 | ₩19,614 | ₩19,547 | ₩19,547 | -0.20% | 1.1천 |
|---|
| 2026.04.30 | ₩19,507 | ₩19,507 | ₩19,507 | ₩19,507 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩19,534 | ₩19,534 | ₩19,307 | ₩19,307 | -1.16% | 300 |
|---|
| 2026.04.28 | ₩19,907 | ₩19,934 | ₩19,907 | ₩19,934 | +0.13% | 300 |
|---|
| 2026.04.27 | ₩19,721 | ₩19,721 | ₩19,667 | ₩19,667 | -0.27% | 700 |
|---|
| 2026.04.24 | ₩20,268 | ₩20,294 | ₩20,268 | ₩20,294 | +0.13% | 200 |
|---|
| 2026.04.23 | ₩20,121 | ₩20,148 | ₩19,641 | ₩19,774 | -1.72% | 1.3천 |
|---|
| 2026.04.22 | ₩20,975 | ₩20,975 | ₩20,628 | ₩20,628 | -1.65% | 800 |
|---|
| 2026.04.21 | ₩20,334 | ₩20,334 | ₩20,334 | ₩20,334 | 0.00% | 1.1천 |
|---|
| 2026.04.20 | ₩20,548 | ₩20,775 | ₩20,334 | ₩20,628 | +0.39% | 1.7천 |
|---|
| 2026.04.17 | ₩21,655 | ₩21,882 | ₩21,402 | ₩21,522 | -0.62% | 2.8천 |
|---|
| 2026.04.16 | ₩20,841 | ₩21,802 | ₩20,721 | ₩21,802 | +4.61% | 9.5천 |
|---|
| 2026.04.15 | ₩18,760 | ₩19,280 | ₩18,760 | ₩19,200 | +2.35% | 2.2천 |
|---|
| 2026.04.14 | ₩18,973 | ₩18,973 | ₩18,613 | ₩18,613 | -1.90% | 2.3만 |
|---|
| 2026.04.13 | ₩19,120 | ₩19,347 | ₩18,707 | ₩19,320 | +1.05% | 2만 |
|---|
| 2026.04.10 | ₩21,002 | ₩21,242 | ₩20,975 | ₩21,242 | +1.14% | 8.7천 |
|---|
| 2026.04.09 | ₩20,228 | ₩21,082 | ₩20,014 | ₩21,082 | +4.22% | 7.4천 |
|---|
| 2026.04.08 | ₩20,908 | ₩21,175 | ₩20,641 | ₩20,641 | -1.28% | 4.5천 |
|---|
| 2026.04.07 | ₩19,961 | ₩19,961 | ₩19,480 | ₩19,881 | -0.40% | 6천 |
|---|
| 2026.04.06 | ₩20,575 | ₩20,815 | ₩20,468 | ₩20,468 | -0.52% | 8.2천 |
|---|
| 2026.04.02 | ₩19,667 | ₩19,881 | ₩19,427 | ₩19,761 | +0.47% | 1.1만 |
|---|
| 2026.04.01 | ₩20,481 | ₩20,521 | ₩20,361 | ₩20,361 | -0.59% | 1.5천 |
|---|
| 2026.03.31 | ₩20,294 | ₩20,441 | ₩20,281 | ₩20,414 | +0.59% | 2.6천 |
|---|
| 2026.03.30 | ₩20,561 | ₩20,561 | ₩19,947 | ₩19,947 | -2.99% | 2천 |
|---|
| 2026.03.27 | ₩20,681 | ₩20,681 | ₩20,495 | ₩20,628 | -0.26% | 2.2천 |
|---|
| 2026.03.26 | ₩21,482 | ₩21,495 | ₩21,028 | ₩21,028 | -2.11% | 5.1천 |
|---|
| 2026.03.25 | ₩22,216 | ₩22,229 | ₩21,976 | ₩21,976 | -1.08% | 4.6천 |
|---|
| 2026.03.24 | ₩22,523 | ₩22,523 | ₩22,176 | ₩22,176 | -1.54% | 2.3천 |
|---|
| 2026.03.23 | ₩23,950 | ₩23,950 | ₩22,870 | ₩22,870 | -4.51% | 3.4천 |
|---|
| 2026.03.20 | ₩24,564 | ₩24,577 | ₩24,137 | ₩24,284 | -1.14% | 2.7천 |
|---|
| 2026.03.19 | ₩24,764 | ₩24,764 | ₩24,097 | ₩24,617 | -0.59% | 3.3천 |
|---|
| 2026.03.18 | ₩25,298 | ₩25,298 | ₩24,938 | ₩24,964 | -1.32% | 2천 |
|---|
| 2026.03.17 | ₩25,605 | ₩25,738 | ₩25,591 | ₩25,632 | +0.10% | 4.4천 |
|---|
| 2026.03.16 | ₩25,632 | ₩26,058 | ₩25,445 | ₩25,938 | +1.20% | 5.4천 |
|---|
| 2026.03.13 | ₩24,818 | ₩24,818 | ₩23,603 | ₩23,603 | -4.89% | 3.8천 |
|---|
| 2026.03.12 | ₩24,177 | ₩24,297 | ₩24,177 | ₩24,271 | +0.39% | 700 |
|---|
| 2026.03.11 | ₩24,724 | ₩24,791 | ₩24,311 | ₩24,738 | +0.05% | 2.9천 |
|---|
| 2026.03.10 | ₩24,324 | ₩24,604 | ₩24,004 | ₩24,070 | -1.04% | 2.1천 |
|---|
| 2026.03.09 | ₩24,190 | ₩24,351 | ₩23,950 | ₩24,190 | 0.00% | 2.6천 |
|---|
| 2026.03.06 | ₩23,537 | ₩23,910 | ₩23,510 | ₩23,910 | +1.59% | 1.8천 |
|---|