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 | ₩18,870 | ₩19,391 | ₩18,670 | ₩19,311 | +2.34% | 1.3만 |
| 2026.10.08 | ₩17,748 | ₩17,748 | ₩16,292 | ₩16,760 | -5.57% | 4.8천 |
| 2026.10.07 | ₩17,681 | ₩17,748 | ₩17,534 | ₩17,735 | +0.30% | 4.3천 |
| 2026.10.06 | ₩19,417 | ₩19,471 | ₩19,417 | ₩19,471 | +0.28% | 400 |
| 2026.10.05 | ₩19,284 | ₩19,484 | ₩19,070 | ₩19,484 | +1.04% | 2.3천 |
| 2026.10.02 | ₩19,484 | ₩19,484 | ₩18,336 | ₩18,416 | -5.48% | 4천 |
| 2026.10.01 | ₩19,217 | ₩19,217 | ₩18,963 | ₩18,963 | -1.32% | 5.5천 |
| 2026.09.30 | ₩20,072 | ₩20,125 | ₩19,591 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,591 |
| -2.40% |
| 2.2천 |
| 2026.09.29 | ₩19,404 | ₩19,498 | ₩18,723 | ₩19,070 | -1.72% | 5.8천 |
|---|
| 2026.09.28 | ₩19,110 | ₩19,257 | ₩18,643 | ₩18,736 | -1.96% | 1.3만 |
|---|
| 2026.09.25 | ₩19,017 | ₩19,150 | ₩18,870 | ₩19,110 | +0.49% | 4.1천 |
|---|
| 2026.09.24 | ₩18,242 | ₩19,030 | ₩18,242 | ₩18,790 | +3.00% | 1.2만 |
|---|
| 2026.09.23 | ₩18,710 | ₩18,710 | ₩17,561 | ₩17,655 | -5.64% | 1.2만 |
|---|
| 2026.09.22 | ₩18,910 | ₩19,124 | ₩18,509 | ₩18,977 | +0.35% | 2.2천 |
|---|
| 2026.09.21 | ₩18,870 | ₩19,230 | ₩18,790 | ₩18,950 | +0.42% | 6.1천 |
|---|
| 2026.09.18 | ₩18,536 | ₩18,656 | ₩18,309 | ₩18,322 | -1.15% | 4.1천 |
|---|
| 2026.09.17 | ₩16,600 | ₩17,307 | ₩16,586 | ₩17,067 | +2.82% | 4천 |
|---|
| 2026.09.16 | ₩15,558 | ₩16,106 | ₩15,558 | ₩16,079 | +3.35% | 4.5천 |
|---|
| 2026.09.15 | ₩15,825 | ₩15,838 | ₩15,398 | ₩15,398 | -2.70% | 1.8천 |
|---|
| 2026.09.14 | ₩16,239 | ₩16,439 | ₩16,186 | ₩16,306 | +0.41% | 4.5천 |
|---|
| 2026.09.11 | ₩17,388 | ₩17,761 | ₩16,760 | ₩16,827 | -3.23% | 3.2천 |
|---|
| 2026.09.10 | ₩17,668 | ₩17,668 | ₩17,668 | ₩17,668 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩18,870 | ₩18,870 | ₩18,002 | ₩18,002 | -4.60% | 1.3만 |
|---|
| 2026.09.08 | ₩17,067 | ₩19,978 | ₩17,067 | ₩19,898 | +16.59% | 2.4만 |
|---|
| 2026.09.04 | ₩13,782 | ₩14,129 | ₩13,582 | ₩14,049 | +1.94% | 2.9천 |
|---|
| 2026.09.03 | ₩14,049 | ₩14,463 | ₩14,049 | ₩14,396 | +2.47% | 2.8천 |
|---|
| 2026.09.02 | ₩13,515 | ₩13,822 | ₩13,475 | ₩13,822 | +2.27% | 1.4천 |
|---|
| 2026.09.01 | ₩13,996 | ₩14,142 | ₩13,996 | ₩14,049 | +0.38% | 1.3천 |
|---|
| 2026.08.31 | ₩13,355 | ₩13,528 | ₩13,261 | ₩13,435 | +0.60% | 2.9천 |
|---|
| 2026.08.28 | ₩13,929 | ₩14,022 | ₩13,568 | ₩13,568 | -2.59% | 3.2천 |
|---|
| 2026.08.27 | ₩14,036 | ₩14,169 | ₩14,036 | ₩14,169 | +0.95% | 3.5천 |
|---|
| 2026.08.26 | ₩13,528 | ₩13,528 | ₩13,355 | ₩13,515 | -0.10% | 1.2천 |
|---|
| 2026.08.25 | ₩14,022 | ₩14,089 | ₩14,022 | ₩14,062 | +0.29% | 1.7천 |
|---|
| 2026.08.24 | ₩14,503 | ₩14,530 | ₩14,503 | ₩14,530 | +0.18% | 500 |
|---|
| 2026.08.21 | ₩14,236 | ₩14,650 | ₩14,209 | ₩14,343 | +0.75% | 5.2천 |
|---|
| 2026.08.20 | ₩13,314 | ₩13,528 | ₩13,248 | ₩13,368 | +0.40% | 5.2천 |
|---|
| 2026.08.19 | ₩12,406 | ₩12,660 | ₩12,353 | ₩12,527 | +0.97% | 2.3천 |
|---|
| 2026.08.18 | ₩11,872 | ₩12,059 | ₩11,872 | ₩11,979 | +0.90% | 2.4천 |
|---|
| 2026.08.17 | ₩12,179 | ₩12,219 | ₩12,126 | ₩12,193 | +0.11% | 1.7천 |
|---|
| 2026.08.14 | ₩12,219 | ₩12,273 | ₩12,113 | ₩12,166 | -0.44% | 1.4천 |
|---|
| 2026.08.13 | ₩12,326 | ₩12,420 | ₩12,273 | ₩12,420 | +0.76% | 1.5천 |
|---|
| 2026.08.12 | ₩12,647 | ₩12,647 | ₩12,500 | ₩12,553 | -0.74% | 3.1천 |
|---|
| 2026.08.11 | ₩12,513 | ₩12,607 | ₩12,513 | ₩12,607 | +0.75% | 1천 |
|---|
| 2026.08.10 | ₩13,101 | ₩13,168 | ₩12,914 | ₩12,914 | -1.43% | 800 |
|---|
| 2026.08.07 | ₩13,007 | ₩13,047 | ₩12,981 | ₩13,047 | +0.31% | 1.5천 |
|---|
| 2026.08.06 | ₩13,114 | ₩13,194 | ₩13,101 | ₩13,181 | +0.51% | 1.4천 |
|---|
| 2026.08.05 | ₩13,515 | ₩13,702 | ₩13,515 | ₩13,595 | +0.59% | 3.5천 |
|---|
| 2026.08.04 | ₩13,301 | ₩13,501 | ₩13,248 | ₩13,501 | +1.51% | 9.5천 |
|---|
| 2026.08.03 | ₩13,208 | ₩13,261 | ₩13,074 | ₩13,221 | +0.10% | 900 |
|---|
| 2026.07.31 | ₩12,219 | ₩12,326 | ₩11,939 | ₩12,206 | -0.11% | 6.6천 |
|---|
| 2026.07.30 | ₩12,366 | ₩12,433 | ₩12,340 | ₩12,433 | +0.54% | 900 |
|---|
| 2026.07.29 | ₩12,153 | ₩12,206 | ₩12,153 | ₩12,179 | +0.22% | 500 |
|---|
| 2026.07.28 | ₩12,179 | ₩12,219 | ₩12,086 | ₩12,219 | +0.33% | 3.5천 |
|---|
| 2026.07.27 | ₩12,927 | ₩12,994 | ₩12,700 | ₩12,700 | -1.76% | 1천 |
|---|
| 2026.07.24 | ₩12,727 | ₩12,914 | ₩12,713 | ₩12,914 | +1.47% | 1.4천 |
|---|
| 2026.07.23 | ₩13,087 | ₩13,114 | ₩13,021 | ₩13,061 | -0.20% | 1.5천 |
|---|
| 2026.07.22 | ₩13,408 | ₩13,475 | ₩13,408 | ₩13,475 | +0.50% | 800 |
|---|
| 2026.07.21 | ₩13,755 | ₩13,755 | ₩13,675 | ₩13,702 | -0.39% | 900 |
|---|
| 2026.07.20 | ₩12,994 | ₩13,181 | ₩12,981 | ₩13,168 | +1.34% | 2.1천 |
|---|
| 2026.07.17 | ₩13,568 | ₩13,648 | ₩13,568 | ₩13,648 | +0.59% | 300 |
|---|
| 2026.07.16 | ₩13,715 | ₩13,715 | ₩13,715 | ₩13,715 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩13,448 | ₩13,448 | ₩13,448 | ₩13,448 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩13,688 | ₩13,688 | ₩13,582 | ₩13,608 | -0.59% | 400 |
|---|
| 2026.07.13 | ₩13,261 | ₩13,435 | ₩13,261 | ₩13,435 | +1.31% | 1.1천 |
|---|
| 2026.07.10 | ₩14,102 | ₩14,156 | ₩13,955 | ₩14,009 | -0.66% | 6.9천 |
|---|
| 2026.07.09 | ₩13,355 | ₩13,355 | ₩13,208 | ₩13,208 | -1.10% | 2천 |
|---|
| 2026.07.08 | ₩13,154 | ₩13,221 | ₩13,154 | ₩13,221 | +0.51% | 400 |
|---|
| 2026.07.07 | ₩13,795 | ₩14,009 | ₩13,755 | ₩13,822 | +0.19% | 3.7천 |
|---|
| 2026.07.06 | ₩13,862 | ₩14,303 | ₩13,835 | ₩14,249 | +2.79% | 4.3천 |
|---|
| 2026.07.02 | ₩13,475 | ₩13,541 | ₩13,475 | ₩13,501 | +0.20% | 300 |
|---|
| 2026.07.01 | ₩13,328 | ₩13,448 | ₩13,328 | ₩13,328 | 0.00% | 6.4천 |
|---|
| 2026.06.30 | ₩12,927 | ₩13,168 | ₩12,887 | ₩13,168 | +1.86% | 600 |
|---|
| 2026.06.29 | ₩13,181 | ₩13,355 | ₩13,061 | ₩13,288 | +0.81% | 2.3천 |
|---|
| 2026.06.26 | ₩13,608 | ₩13,809 | ₩13,608 | ₩13,809 | +1.47% | 800 |
|---|
| 2026.06.25 | ₩13,622 | ₩13,622 | ₩13,595 | ₩13,595 | -0.20% | 500 |
|---|
| 2026.06.24 | ₩14,369 | ₩14,463 | ₩13,782 | ₩13,996 | -2.60% | 7천 |
|---|
| 2026.06.23 | ₩14,543 | ₩14,623 | ₩14,490 | ₩14,596 | +0.37% | 5.8천 |
|---|
| 2026.06.22 | ₩15,758 | ₩15,758 | ₩15,237 | ₩15,237 | -3.31% | 1.9천 |
|---|
| 2026.06.18 | ₩15,892 | ₩15,892 | ₩15,331 | ₩15,571 | -2.02% | 1.8천 |
|---|
| 2026.06.17 | ₩16,533 | ₩16,680 | ₩16,079 | ₩16,079 | -2.75% | 700 |
|---|
| 2026.06.16 | ₩16,292 | ₩16,292 | ₩16,292 | ₩16,292 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩16,840 | ₩16,840 | ₩16,466 | ₩16,466 | -2.22% | 400 |
|---|
| 2026.06.12 | ₩15,465 | ₩15,465 | ₩15,465 | ₩15,465 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩15,224 | ₩15,545 | ₩15,224 | ₩15,545 | +2.11% | 300 |
|---|
| 2026.06.10 | ₩15,318 | ₩15,344 | ₩14,904 | ₩14,904 | -2.70% | 600 |
|---|
| 2026.06.09 | ₩15,478 | ₩15,531 | ₩15,424 | ₩15,531 | +0.35% | 1천 |
|---|
| 2026.06.08 | ₩15,665 | ₩15,945 | ₩15,665 | ₩15,945 | +1.79% | 1천 |
|---|
| 2026.06.05 | ₩16,132 | ₩16,212 | ₩14,930 | ₩15,077 | -6.54% | 7.7천 |
|---|
| 2026.06.04 | ₩16,893 | ₩17,067 | ₩16,893 | ₩17,067 | +1.03% | 1.9천 |
|---|
| 2026.06.03 | ₩18,015 | ₩18,029 | ₩17,668 | ₩17,681 | -1.85% | 1.3천 |
|---|
| 2026.06.02 | ₩18,296 | ₩18,296 | ₩17,775 | ₩17,775 | -2.85% | 700 |
|---|
| 2026.06.01 | ₩18,322 | ₩18,816 | ₩18,309 | ₩18,816 | +2.70% | 1.3천 |
|---|
| 2026.05.29 | ₩19,257 | ₩19,257 | ₩19,204 | ₩19,204 | -0.28% | 400 |
|---|
| 2026.05.28 | ₩19,404 | ₩19,631 | ₩19,177 | ₩19,631 | +1.17% | 1.7천 |
|---|
| 2026.05.27 | ₩20,326 | ₩20,326 | ₩20,285 | ₩20,285 | -0.20% | 200 |
|---|
| 2026.05.26 | ₩20,513 | ₩21,047 | ₩20,112 | ₩20,112 | -1.95% | 1천 |
|---|
| 2026.05.22 | ₩21,447 | ₩21,527 | ₩20,646 | ₩20,646 | -3.74% | 3.2천 |
|---|
| 2026.05.21 | ₩20,726 | ₩20,967 | ₩20,726 | ₩20,967 | +1.16% | 1.3천 |
|---|
| 2026.05.20 | ₩19,831 | ₩20,219 | ₩19,831 | ₩20,219 | +1.95% | 700 |
|---|
| 2026.05.19 | ₩19,871 | ₩19,871 | ₩19,725 | ₩19,725 | -0.74% | 400 |
|---|
| 2026.05.18 | ₩20,032 | ₩20,032 | ₩19,858 | ₩19,925 | -0.53% | 3.1천 |
|---|
| 2026.05.15 | ₩21,634 | ₩21,634 | ₩21,180 | ₩21,180 | -2.10% | 1.4천 |
|---|
| 2026.05.14 | ₩21,955 | ₩22,809 | ₩21,955 | ₩22,609 | +2.98% | 700 |
|---|
| 2026.05.13 | ₩21,982 | ₩21,982 | ₩21,367 | ₩21,367 | -2.79% | 900 |
|---|
| 2026.05.12 | ₩21,554 | ₩21,568 | ₩21,207 | ₩21,568 | +0.06% | 1.1천 |
|---|
| 2026.05.11 | ₩21,821 | ₩22,235 | ₩21,808 | ₩22,222 | +1.84% | 1.8만 |
|---|
| 2026.05.08 | ₩21,194 | ₩22,222 | ₩21,180 | ₩22,222 | +4.85% | 900 |
|---|
| 2026.05.07 | ₩21,274 | ₩21,274 | ₩20,993 | ₩21,113 | -0.75% | 6.2천 |
|---|
| 2026.05.06 | ₩21,060 | ₩21,167 | ₩21,060 | ₩21,167 | +0.51% | 700 |
|---|
| 2026.05.05 | ₩20,406 | ₩20,579 | ₩20,406 | ₩20,579 | +0.85% | 200 |
|---|
| 2026.05.04 | ₩19,751 | ₩19,898 | ₩19,751 | ₩19,898 | +0.74% | 100 |
|---|
| 2026.05.01 | ₩19,604 | ₩19,631 | ₩19,564 | ₩19,564 | -0.20% | 1.1천 |
|---|
| 2026.04.30 | ₩19,524 | ₩19,524 | ₩19,524 | ₩19,524 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩19,551 | ₩19,551 | ₩19,324 | ₩19,324 | -1.16% | 300 |
|---|
| 2026.04.28 | ₩19,925 | ₩19,952 | ₩19,925 | ₩19,952 | +0.13% | 300 |
|---|
| 2026.04.27 | ₩19,738 | ₩19,738 | ₩19,685 | ₩19,685 | -0.27% | 700 |
|---|
| 2026.04.24 | ₩20,285 | ₩20,312 | ₩20,285 | ₩20,312 | +0.13% | 200 |
|---|
| 2026.04.23 | ₩20,139 | ₩20,165 | ₩19,658 | ₩19,791 | -1.72% | 1.3천 |
|---|
| 2026.04.22 | ₩20,993 | ₩20,993 | ₩20,646 | ₩20,646 | -1.65% | 800 |
|---|
| 2026.04.21 | ₩20,352 | ₩20,352 | ₩20,352 | ₩20,352 | 0.00% | 1.1천 |
|---|
| 2026.04.20 | ₩20,566 | ₩20,793 | ₩20,352 | ₩20,646 | +0.39% | 1.7천 |
|---|
| 2026.04.17 | ₩21,674 | ₩21,901 | ₩21,421 | ₩21,541 | -0.62% | 2.8천 |
|---|
| 2026.04.16 | ₩20,860 | ₩21,821 | ₩20,740 | ₩21,821 | +4.61% | 9.5천 |
|---|
| 2026.04.15 | ₩18,776 | ₩19,297 | ₩18,776 | ₩19,217 | +2.35% | 2.2천 |
|---|
| 2026.04.14 | ₩18,990 | ₩18,990 | ₩18,630 | ₩18,630 | -1.90% | 2.3만 |
|---|
| 2026.04.13 | ₩19,137 | ₩19,364 | ₩18,723 | ₩19,337 | +1.05% | 2만 |
|---|
| 2026.04.10 | ₩21,020 | ₩21,260 | ₩20,993 | ₩21,260 | +1.14% | 8.7천 |
|---|
| 2026.04.09 | ₩20,245 | ₩21,100 | ₩20,032 | ₩21,100 | +4.22% | 7.4천 |
|---|
| 2026.04.08 | ₩20,927 | ₩21,194 | ₩20,659 | ₩20,659 | -1.28% | 4.5천 |
|---|
| 2026.04.07 | ₩19,978 | ₩19,978 | ₩19,498 | ₩19,898 | -0.40% | 6천 |
|---|
| 2026.04.06 | ₩20,593 | ₩20,833 | ₩20,486 | ₩20,486 | -0.52% | 8.2천 |
|---|
| 2026.04.02 | ₩19,685 | ₩19,898 | ₩19,444 | ₩19,778 | +0.47% | 1.1만 |
|---|
| 2026.04.01 | ₩20,499 | ₩20,539 | ₩20,379 | ₩20,379 | -0.59% | 1.5천 |
|---|
| 2026.03.31 | ₩20,312 | ₩20,459 | ₩20,299 | ₩20,432 | +0.59% | 2.6천 |
|---|
| 2026.03.30 | ₩20,579 | ₩20,579 | ₩19,965 | ₩19,965 | -2.99% | 2천 |
|---|
| 2026.03.27 | ₩20,699 | ₩20,699 | ₩20,513 | ₩20,646 | -0.26% | 2.2천 |
|---|
| 2026.03.26 | ₩21,501 | ₩21,514 | ₩21,047 | ₩21,047 | -2.11% | 5.1천 |
|---|
| 2026.03.25 | ₩22,235 | ₩22,249 | ₩21,995 | ₩21,995 | -1.08% | 4.6천 |
|---|
| 2026.03.24 | ₩22,542 | ₩22,542 | ₩22,195 | ₩22,195 | -1.54% | 2.3천 |
|---|
| 2026.03.23 | ₩23,971 | ₩23,971 | ₩22,890 | ₩22,890 | -4.51% | 3.4천 |
|---|
| 2026.03.20 | ₩24,586 | ₩24,599 | ₩24,158 | ₩24,305 | -1.14% | 2.7천 |
|---|
| 2026.03.19 | ₩24,786 | ₩24,786 | ₩24,118 | ₩24,639 | -0.59% | 3.3천 |
|---|
| 2026.03.18 | ₩25,320 | ₩25,320 | ₩24,960 | ₩24,986 | -1.32% | 2천 |
|---|
| 2026.03.17 | ₩25,627 | ₩25,761 | ₩25,614 | ₩25,654 | +0.10% | 4.4천 |
|---|
| 2026.03.16 | ₩25,654 | ₩26,081 | ₩25,467 | ₩25,961 | +1.20% | 5.4천 |
|---|
| 2026.03.13 | ₩24,839 | ₩24,839 | ₩23,624 | ₩23,624 | -4.89% | 3.8천 |
|---|
| 2026.03.12 | ₩24,198 | ₩24,319 | ₩24,198 | ₩24,292 | +0.39% | 700 |
|---|
| 2026.03.11 | ₩24,746 | ₩24,813 | ₩24,332 | ₩24,759 | +0.05% | 2.9천 |
|---|
| 2026.03.10 | ₩24,345 | ₩24,626 | ₩24,025 | ₩24,092 | -1.04% | 2.1천 |
|---|
| 2026.03.09 | ₩24,212 | ₩24,372 | ₩23,971 | ₩24,212 | 0.00% | 2.6천 |
|---|
| 2026.03.06 | ₩23,557 | ₩23,931 | ₩23,531 | ₩23,931 | +1.59% | 1.8천 |
|---|