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 | ₩18,856 | ₩19,377 | ₩18,656 | ₩19,297 | +2.34% | 1.3만 |
| 2026.10.08 | ₩17,735 | ₩17,735 | ₩16,281 | ₩16,748 | -5.57% | 4.8천 |
| 2026.10.07 | ₩17,669 | ₩17,735 | ₩17,522 | ₩17,722 | +0.30% | 4.3천 |
| 2026.10.06 | ₩19,403 | ₩19,457 | ₩19,403 | ₩19,457 | +0.28% | 400 |
| 2026.10.05 | ₩19,270 | ₩19,470 | ₩19,056 | ₩19,470 | +1.04% | 2.3천 |
| 2026.10.02 | ₩19,470 | ₩19,470 | ₩18,322 | ₩18,402 | -5.48% | 4천 |
| 2026.10.01 | ₩19,203 | ₩19,203 | ₩18,950 | ₩18,950 | -1.32% | 5.5천 |
| 2026.09.30 | ₩20,057 | ₩20,111 | ₩19,577 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,577 |
| -2.40% |
| 2.2천 |
| 2026.09.29 | ₩19,390 | ₩19,483 | ₩18,709 | ₩19,056 | -1.72% | 5.8천 |
|---|
| 2026.09.28 | ₩19,096 | ₩19,243 | ₩18,629 | ₩18,723 | -1.96% | 1.3만 |
|---|
| 2026.09.25 | ₩19,003 | ₩19,136 | ₩18,856 | ₩19,096 | +0.49% | 4.1천 |
|---|
| 2026.09.24 | ₩18,229 | ₩19,016 | ₩18,229 | ₩18,776 | +3.00% | 1.2만 |
|---|
| 2026.09.23 | ₩18,696 | ₩18,696 | ₩17,548 | ₩17,642 | -5.64% | 1.2만 |
|---|
| 2026.09.22 | ₩18,896 | ₩19,110 | ₩18,496 | ₩18,963 | +0.35% | 2.2천 |
|---|
| 2026.09.21 | ₩18,856 | ₩19,217 | ₩18,776 | ₩18,936 | +0.42% | 6.1천 |
|---|
| 2026.09.18 | ₩18,523 | ₩18,643 | ₩18,296 | ₩18,309 | -1.15% | 4.1천 |
|---|
| 2026.09.17 | ₩16,588 | ₩17,295 | ₩16,574 | ₩17,055 | +2.82% | 4천 |
|---|
| 2026.09.16 | ₩15,547 | ₩16,094 | ₩15,547 | ₩16,067 | +3.35% | 4.5천 |
|---|
| 2026.09.15 | ₩15,814 | ₩15,827 | ₩15,387 | ₩15,387 | -2.70% | 1.8천 |
|---|
| 2026.09.14 | ₩16,227 | ₩16,427 | ₩16,174 | ₩16,294 | +0.41% | 4.5천 |
|---|
| 2026.09.11 | ₩17,375 | ₩17,749 | ₩16,748 | ₩16,814 | -3.23% | 3.2천 |
|---|
| 2026.09.10 | ₩17,655 | ₩17,655 | ₩17,655 | ₩17,655 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩18,856 | ₩18,856 | ₩17,989 | ₩17,989 | -4.60% | 1.3만 |
|---|
| 2026.09.08 | ₩17,055 | ₩19,964 | ₩17,055 | ₩19,884 | +16.59% | 2.4만 |
|---|
| 2026.09.04 | ₩13,772 | ₩14,119 | ₩13,572 | ₩14,039 | +1.94% | 2.9천 |
|---|
| 2026.09.03 | ₩14,039 | ₩14,452 | ₩14,039 | ₩14,386 | +2.47% | 2.8천 |
|---|
| 2026.09.02 | ₩13,505 | ₩13,812 | ₩13,465 | ₩13,812 | +2.27% | 1.4천 |
|---|
| 2026.09.01 | ₩13,985 | ₩14,132 | ₩13,985 | ₩14,039 | +0.38% | 1.3천 |
|---|
| 2026.08.31 | ₩13,345 | ₩13,518 | ₩13,251 | ₩13,425 | +0.60% | 2.9천 |
|---|
| 2026.08.28 | ₩13,919 | ₩14,012 | ₩13,558 | ₩13,558 | -2.59% | 3.2천 |
|---|
| 2026.08.27 | ₩14,025 | ₩14,159 | ₩14,025 | ₩14,159 | +0.95% | 3.5천 |
|---|
| 2026.08.26 | ₩13,518 | ₩13,518 | ₩13,345 | ₩13,505 | -0.10% | 1.2천 |
|---|
| 2026.08.25 | ₩14,012 | ₩14,079 | ₩14,012 | ₩14,052 | +0.29% | 1.7천 |
|---|
| 2026.08.24 | ₩14,492 | ₩14,519 | ₩14,492 | ₩14,519 | +0.18% | 500 |
|---|
| 2026.08.21 | ₩14,226 | ₩14,639 | ₩14,199 | ₩14,332 | +0.75% | 5.2천 |
|---|
| 2026.08.20 | ₩13,305 | ₩13,518 | ₩13,238 | ₩13,358 | +0.40% | 5.2천 |
|---|
| 2026.08.19 | ₩12,397 | ₩12,651 | ₩12,344 | ₩12,517 | +0.97% | 2.3천 |
|---|
| 2026.08.18 | ₩11,864 | ₩12,050 | ₩11,864 | ₩11,970 | +0.90% | 2.4천 |
|---|
| 2026.08.17 | ₩12,170 | ₩12,210 | ₩12,117 | ₩12,184 | +0.11% | 1.7천 |
|---|
| 2026.08.14 | ₩12,210 | ₩12,264 | ₩12,104 | ₩12,157 | -0.44% | 1.4천 |
|---|
| 2026.08.13 | ₩12,317 | ₩12,411 | ₩12,264 | ₩12,411 | +0.76% | 1.5천 |
|---|
| 2026.08.12 | ₩12,638 | ₩12,638 | ₩12,491 | ₩12,544 | -0.74% | 3.1천 |
|---|
| 2026.08.11 | ₩12,504 | ₩12,597 | ₩12,504 | ₩12,597 | +0.75% | 1천 |
|---|
| 2026.08.10 | ₩13,091 | ₩13,158 | ₩12,904 | ₩12,904 | -1.43% | 800 |
|---|
| 2026.08.07 | ₩12,998 | ₩13,038 | ₩12,971 | ₩13,038 | +0.31% | 1.5천 |
|---|
| 2026.08.06 | ₩13,105 | ₩13,185 | ₩13,091 | ₩13,171 | +0.51% | 1.4천 |
|---|
| 2026.08.05 | ₩13,505 | ₩13,692 | ₩13,505 | ₩13,585 | +0.59% | 3.5천 |
|---|
| 2026.08.04 | ₩13,291 | ₩13,492 | ₩13,238 | ₩13,492 | +1.51% | 9.5천 |
|---|
| 2026.08.03 | ₩13,198 | ₩13,251 | ₩13,065 | ₩13,211 | +0.10% | 900 |
|---|
| 2026.07.31 | ₩12,210 | ₩12,317 | ₩11,930 | ₩12,197 | -0.11% | 6.6천 |
|---|
| 2026.07.30 | ₩12,357 | ₩12,424 | ₩12,331 | ₩12,424 | +0.54% | 900 |
|---|
| 2026.07.29 | ₩12,144 | ₩12,197 | ₩12,144 | ₩12,170 | +0.22% | 500 |
|---|
| 2026.07.28 | ₩12,170 | ₩12,210 | ₩12,077 | ₩12,210 | +0.33% | 3.5천 |
|---|
| 2026.07.27 | ₩12,918 | ₩12,984 | ₩12,691 | ₩12,691 | -1.76% | 1천 |
|---|
| 2026.07.24 | ₩12,718 | ₩12,904 | ₩12,704 | ₩12,904 | +1.47% | 1.4천 |
|---|
| 2026.07.23 | ₩13,078 | ₩13,105 | ₩13,011 | ₩13,051 | -0.20% | 1.5천 |
|---|
| 2026.07.22 | ₩13,398 | ₩13,465 | ₩13,398 | ₩13,465 | +0.50% | 800 |
|---|
| 2026.07.21 | ₩13,745 | ₩13,745 | ₩13,665 | ₩13,692 | -0.39% | 900 |
|---|
| 2026.07.20 | ₩12,984 | ₩13,171 | ₩12,971 | ₩13,158 | +1.34% | 2.1천 |
|---|
| 2026.07.17 | ₩13,558 | ₩13,638 | ₩13,558 | ₩13,638 | +0.59% | 300 |
|---|
| 2026.07.16 | ₩13,705 | ₩13,705 | ₩13,705 | ₩13,705 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩13,438 | ₩13,438 | ₩13,438 | ₩13,438 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩13,678 | ₩13,678 | ₩13,572 | ₩13,598 | -0.59% | 400 |
|---|
| 2026.07.13 | ₩13,251 | ₩13,425 | ₩13,251 | ₩13,425 | +1.31% | 1.1천 |
|---|
| 2026.07.10 | ₩14,092 | ₩14,145 | ₩13,945 | ₩13,999 | -0.66% | 6.9천 |
|---|
| 2026.07.09 | ₩13,345 | ₩13,345 | ₩13,198 | ₩13,198 | -1.10% | 2천 |
|---|
| 2026.07.08 | ₩13,145 | ₩13,211 | ₩13,145 | ₩13,211 | +0.51% | 400 |
|---|
| 2026.07.07 | ₩13,785 | ₩13,999 | ₩13,745 | ₩13,812 | +0.19% | 3.7천 |
|---|
| 2026.07.06 | ₩13,852 | ₩14,292 | ₩13,825 | ₩14,239 | +2.79% | 4.3천 |
|---|
| 2026.07.02 | ₩13,465 | ₩13,532 | ₩13,465 | ₩13,492 | +0.20% | 300 |
|---|
| 2026.07.01 | ₩13,318 | ₩13,438 | ₩13,318 | ₩13,318 | 0.00% | 6.4천 |
|---|
| 2026.06.30 | ₩12,918 | ₩13,158 | ₩12,878 | ₩13,158 | +1.86% | 600 |
|---|
| 2026.06.29 | ₩13,171 | ₩13,345 | ₩13,051 | ₩13,278 | +0.81% | 2.3천 |
|---|
| 2026.06.26 | ₩13,598 | ₩13,799 | ₩13,598 | ₩13,799 | +1.47% | 800 |
|---|
| 2026.06.25 | ₩13,612 | ₩13,612 | ₩13,585 | ₩13,585 | -0.20% | 500 |
|---|
| 2026.06.24 | ₩14,359 | ₩14,452 | ₩13,772 | ₩13,985 | -2.60% | 7천 |
|---|
| 2026.06.23 | ₩14,532 | ₩14,613 | ₩14,479 | ₩14,586 | +0.37% | 5.8천 |
|---|
| 2026.06.22 | ₩15,747 | ₩15,747 | ₩15,226 | ₩15,226 | -3.31% | 1.9천 |
|---|
| 2026.06.18 | ₩15,880 | ₩15,880 | ₩15,320 | ₩15,560 | -2.02% | 1.8천 |
|---|
| 2026.06.17 | ₩16,521 | ₩16,668 | ₩16,067 | ₩16,067 | -2.75% | 700 |
|---|
| 2026.06.16 | ₩16,281 | ₩16,281 | ₩16,281 | ₩16,281 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩16,828 | ₩16,828 | ₩16,454 | ₩16,454 | -2.22% | 400 |
|---|
| 2026.06.12 | ₩15,453 | ₩15,453 | ₩15,453 | ₩15,453 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩15,213 | ₩15,533 | ₩15,213 | ₩15,533 | +2.11% | 300 |
|---|
| 2026.06.10 | ₩15,306 | ₩15,333 | ₩14,893 | ₩14,893 | -2.70% | 600 |
|---|
| 2026.06.09 | ₩15,467 | ₩15,520 | ₩15,413 | ₩15,520 | +0.35% | 1천 |
|---|
| 2026.06.08 | ₩15,653 | ₩15,934 | ₩15,653 | ₩15,934 | +1.79% | 1천 |
|---|
| 2026.06.05 | ₩16,121 | ₩16,201 | ₩14,919 | ₩15,066 | -6.54% | 7.7천 |
|---|
| 2026.06.04 | ₩16,881 | ₩17,055 | ₩16,881 | ₩17,055 | +1.03% | 1.9천 |
|---|
| 2026.06.03 | ₩18,002 | ₩18,015 | ₩17,655 | ₩17,669 | -1.85% | 1.3천 |
|---|
| 2026.06.02 | ₩18,282 | ₩18,282 | ₩17,762 | ₩17,762 | -2.85% | 700 |
|---|
| 2026.06.01 | ₩18,309 | ₩18,803 | ₩18,296 | ₩18,803 | +2.70% | 1.3천 |
|---|
| 2026.05.29 | ₩19,243 | ₩19,243 | ₩19,190 | ₩19,190 | -0.28% | 400 |
|---|
| 2026.05.28 | ₩19,390 | ₩19,617 | ₩19,163 | ₩19,617 | +1.17% | 1.7천 |
|---|
| 2026.05.27 | ₩20,311 | ₩20,311 | ₩20,271 | ₩20,271 | -0.20% | 200 |
|---|
| 2026.05.26 | ₩20,498 | ₩21,031 | ₩20,097 | ₩20,097 | -1.95% | 1천 |
|---|
| 2026.05.22 | ₩21,432 | ₩21,512 | ₩20,631 | ₩20,631 | -3.74% | 3.2천 |
|---|
| 2026.05.21 | ₩20,711 | ₩20,951 | ₩20,711 | ₩20,951 | +1.16% | 1.3천 |
|---|
| 2026.05.20 | ₩19,817 | ₩20,204 | ₩19,817 | ₩20,204 | +1.95% | 700 |
|---|
| 2026.05.19 | ₩19,857 | ₩19,857 | ₩19,710 | ₩19,710 | -0.74% | 400 |
|---|
| 2026.05.18 | ₩20,017 | ₩20,017 | ₩19,844 | ₩19,910 | -0.53% | 3.1천 |
|---|
| 2026.05.15 | ₩21,619 | ₩21,619 | ₩21,165 | ₩21,165 | -2.10% | 1.4천 |
|---|
| 2026.05.14 | ₩21,939 | ₩22,793 | ₩21,939 | ₩22,593 | +2.98% | 700 |
|---|
| 2026.05.13 | ₩21,966 | ₩21,966 | ₩21,352 | ₩21,352 | -2.79% | 900 |
|---|
| 2026.05.12 | ₩21,539 | ₩21,552 | ₩21,192 | ₩21,552 | +0.06% | 1.1천 |
|---|
| 2026.05.11 | ₩21,805 | ₩22,219 | ₩21,792 | ₩22,206 | +1.84% | 1.8만 |
|---|
| 2026.05.08 | ₩21,178 | ₩22,206 | ₩21,165 | ₩22,206 | +4.85% | 900 |
|---|
| 2026.05.07 | ₩21,258 | ₩21,258 | ₩20,978 | ₩21,098 | -0.75% | 6.2천 |
|---|
| 2026.05.06 | ₩21,045 | ₩21,152 | ₩21,045 | ₩21,152 | +0.51% | 700 |
|---|
| 2026.05.05 | ₩20,391 | ₩20,564 | ₩20,391 | ₩20,564 | +0.85% | 200 |
|---|
| 2026.05.04 | ₩19,737 | ₩19,884 | ₩19,737 | ₩19,884 | +0.74% | 100 |
|---|
| 2026.05.01 | ₩19,590 | ₩19,617 | ₩19,550 | ₩19,550 | -0.20% | 1.1천 |
|---|
| 2026.04.30 | ₩19,510 | ₩19,510 | ₩19,510 | ₩19,510 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩19,537 | ₩19,537 | ₩19,310 | ₩19,310 | -1.16% | 300 |
|---|
| 2026.04.28 | ₩19,910 | ₩19,937 | ₩19,910 | ₩19,937 | +0.13% | 300 |
|---|
| 2026.04.27 | ₩19,724 | ₩19,724 | ₩19,670 | ₩19,670 | -0.27% | 700 |
|---|
| 2026.04.24 | ₩20,271 | ₩20,297 | ₩20,271 | ₩20,297 | +0.13% | 200 |
|---|
| 2026.04.23 | ₩20,124 | ₩20,151 | ₩19,644 | ₩19,777 | -1.72% | 1.3천 |
|---|
| 2026.04.22 | ₩20,978 | ₩20,978 | ₩20,631 | ₩20,631 | -1.65% | 800 |
|---|
| 2026.04.21 | ₩20,337 | ₩20,337 | ₩20,337 | ₩20,337 | 0.00% | 1.1천 |
|---|
| 2026.04.20 | ₩20,551 | ₩20,778 | ₩20,337 | ₩20,631 | +0.39% | 1.7천 |
|---|
| 2026.04.17 | ₩21,659 | ₩21,885 | ₩21,405 | ₩21,525 | -0.62% | 2.8천 |
|---|
| 2026.04.16 | ₩20,845 | ₩21,805 | ₩20,724 | ₩21,805 | +4.61% | 9.5천 |
|---|
| 2026.04.15 | ₩18,763 | ₩19,283 | ₩18,763 | ₩19,203 | +2.35% | 2.2천 |
|---|
| 2026.04.14 | ₩18,976 | ₩18,976 | ₩18,616 | ₩18,616 | -1.90% | 2.3만 |
|---|
| 2026.04.13 | ₩19,123 | ₩19,350 | ₩18,709 | ₩19,323 | +1.05% | 2만 |
|---|
| 2026.04.10 | ₩21,005 | ₩21,245 | ₩20,978 | ₩21,245 | +1.14% | 8.7천 |
|---|
| 2026.04.09 | ₩20,231 | ₩21,085 | ₩20,017 | ₩21,085 | +4.22% | 7.4천 |
|---|
| 2026.04.08 | ₩20,911 | ₩21,178 | ₩20,644 | ₩20,644 | -1.28% | 4.5천 |
|---|
| 2026.04.07 | ₩19,964 | ₩19,964 | ₩19,483 | ₩19,884 | -0.40% | 6천 |
|---|
| 2026.04.06 | ₩20,578 | ₩20,818 | ₩20,471 | ₩20,471 | -0.52% | 8.2천 |
|---|
| 2026.04.02 | ₩19,670 | ₩19,884 | ₩19,430 | ₩19,764 | +0.47% | 1.1만 |
|---|
| 2026.04.01 | ₩20,484 | ₩20,524 | ₩20,364 | ₩20,364 | -0.59% | 1.5천 |
|---|
| 2026.03.31 | ₩20,297 | ₩20,444 | ₩20,284 | ₩20,418 | +0.59% | 2.6천 |
|---|
| 2026.03.30 | ₩20,564 | ₩20,564 | ₩19,950 | ₩19,950 | -2.99% | 2천 |
|---|
| 2026.03.27 | ₩20,684 | ₩20,684 | ₩20,498 | ₩20,631 | -0.26% | 2.2천 |
|---|
| 2026.03.26 | ₩21,485 | ₩21,498 | ₩21,031 | ₩21,031 | -2.11% | 5.1천 |
|---|
| 2026.03.25 | ₩22,219 | ₩22,232 | ₩21,979 | ₩21,979 | -1.08% | 4.6천 |
|---|
| 2026.03.24 | ₩22,526 | ₩22,526 | ₩22,179 | ₩22,179 | -1.54% | 2.3천 |
|---|
| 2026.03.23 | ₩23,954 | ₩23,954 | ₩22,873 | ₩22,873 | -4.51% | 3.4천 |
|---|
| 2026.03.20 | ₩24,568 | ₩24,581 | ₩24,141 | ₩24,288 | -1.14% | 2.7천 |
|---|
| 2026.03.19 | ₩24,768 | ₩24,768 | ₩24,101 | ₩24,621 | -0.59% | 3.3천 |
|---|
| 2026.03.18 | ₩25,302 | ₩25,302 | ₩24,941 | ₩24,968 | -1.32% | 2천 |
|---|
| 2026.03.17 | ₩25,609 | ₩25,742 | ₩25,595 | ₩25,635 | +0.10% | 4.4천 |
|---|
| 2026.03.16 | ₩25,635 | ₩26,062 | ₩25,449 | ₩25,942 | +1.20% | 5.4천 |
|---|
| 2026.03.13 | ₩24,821 | ₩24,821 | ₩23,607 | ₩23,607 | -4.89% | 3.8천 |
|---|
| 2026.03.12 | ₩24,181 | ₩24,301 | ₩24,181 | ₩24,274 | +0.39% | 700 |
|---|
| 2026.03.11 | ₩24,728 | ₩24,795 | ₩24,314 | ₩24,741 | +0.05% | 2.9천 |
|---|
| 2026.03.10 | ₩24,328 | ₩24,608 | ₩24,007 | ₩24,074 | -1.04% | 2.1천 |
|---|
| 2026.03.09 | ₩24,194 | ₩24,354 | ₩23,954 | ₩24,194 | 0.00% | 2.6천 |
|---|
| 2026.03.06 | ₩23,540 | ₩23,914 | ₩23,514 | ₩23,914 | +1.59% | 1.8천 |
|---|