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 | ₩18,871 | ₩19,392 | ₩18,671 | ₩19,312 | +2.34% | 1.3만 |
| 2026.10.08 | ₩17,749 | ₩17,749 | ₩16,294 | ₩16,761 | -5.57% | 4.8천 |
| 2026.10.07 | ₩17,683 | ₩17,749 | ₩17,536 | ₩17,736 | +0.30% | 4.3천 |
| 2026.10.06 | ₩19,419 | ₩19,472 | ₩19,419 | ₩19,472 | +0.28% | 400 |
| 2026.10.05 | ₩19,285 | ₩19,486 | ₩19,072 | ₩19,486 | +1.04% | 2.3천 |
| 2026.10.02 | ₩19,486 | ₩19,486 | ₩18,337 | ₩18,417 | -5.48% | 4천 |
| 2026.10.01 | ₩19,218 | ₩19,218 | ₩18,965 | ₩18,965 | -1.32% | 5.5천 |
| 2026.09.30 | ₩20,073 | ₩20,127 | ₩19,592 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,592 |
| -2.40% |
| 2.2천 |
| 2026.09.29 | ₩19,405 | ₩19,499 | ₩18,724 | ₩19,072 | -1.72% | 5.8천 |
|---|
| 2026.09.28 | ₩19,112 | ₩19,258 | ₩18,644 | ₩18,738 | -1.96% | 1.3만 |
|---|
| 2026.09.25 | ₩19,018 | ₩19,152 | ₩18,871 | ₩19,112 | +0.49% | 4.1천 |
|---|
| 2026.09.24 | ₩18,243 | ₩19,031 | ₩18,243 | ₩18,791 | +3.00% | 1.2만 |
|---|
| 2026.09.23 | ₩18,711 | ₩18,711 | ₩17,562 | ₩17,656 | -5.64% | 1.2만 |
|---|
| 2026.09.22 | ₩18,911 | ₩19,125 | ₩18,511 | ₩18,978 | +0.35% | 2.2천 |
|---|
| 2026.09.21 | ₩18,871 | ₩19,232 | ₩18,791 | ₩18,951 | +0.42% | 6.1천 |
|---|
| 2026.09.18 | ₩18,537 | ₩18,657 | ₩18,310 | ₩18,324 | -1.15% | 4.1천 |
|---|
| 2026.09.17 | ₩16,601 | ₩17,309 | ₩16,587 | ₩17,068 | +2.82% | 4천 |
|---|
| 2026.09.16 | ₩15,559 | ₩16,107 | ₩15,559 | ₩16,080 | +3.35% | 4.5천 |
|---|
| 2026.09.15 | ₩15,826 | ₩15,840 | ₩15,399 | ₩15,399 | -2.70% | 1.8천 |
|---|
| 2026.09.14 | ₩16,240 | ₩16,440 | ₩16,187 | ₩16,307 | +0.41% | 4.5천 |
|---|
| 2026.09.11 | ₩17,389 | ₩17,763 | ₩16,761 | ₩16,828 | -3.23% | 3.2천 |
|---|
| 2026.09.10 | ₩17,669 | ₩17,669 | ₩17,669 | ₩17,669 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩18,871 | ₩18,871 | ₩18,003 | ₩18,003 | -4.60% | 1.3만 |
|---|
| 2026.09.08 | ₩17,068 | ₩19,980 | ₩17,068 | ₩19,900 | +16.59% | 2.4만 |
|---|
| 2026.09.04 | ₩13,783 | ₩14,130 | ₩13,582 | ₩14,050 | +1.94% | 2.9천 |
|---|
| 2026.09.03 | ₩14,050 | ₩14,464 | ₩14,050 | ₩14,397 | +2.47% | 2.8천 |
|---|
| 2026.09.02 | ₩13,516 | ₩13,823 | ₩13,476 | ₩13,823 | +2.27% | 1.4천 |
|---|
| 2026.09.01 | ₩13,996 | ₩14,143 | ₩13,996 | ₩14,050 | +0.38% | 1.3천 |
|---|
| 2026.08.31 | ₩13,355 | ₩13,529 | ₩13,262 | ₩13,436 | +0.60% | 2.9천 |
|---|
| 2026.08.28 | ₩13,930 | ₩14,023 | ₩13,569 | ₩13,569 | -2.59% | 3.2천 |
|---|
| 2026.08.27 | ₩14,037 | ₩14,170 | ₩14,037 | ₩14,170 | +0.95% | 3.5천 |
|---|
| 2026.08.26 | ₩13,529 | ₩13,529 | ₩13,355 | ₩13,516 | -0.10% | 1.2천 |
|---|
| 2026.08.25 | ₩14,023 | ₩14,090 | ₩14,023 | ₩14,063 | +0.29% | 1.7천 |
|---|
| 2026.08.24 | ₩14,504 | ₩14,531 | ₩14,504 | ₩14,531 | +0.18% | 500 |
|---|
| 2026.08.21 | ₩14,237 | ₩14,651 | ₩14,210 | ₩14,344 | +0.75% | 5.2천 |
|---|
| 2026.08.20 | ₩13,315 | ₩13,529 | ₩13,249 | ₩13,369 | +0.40% | 5.2천 |
|---|
| 2026.08.19 | ₩12,407 | ₩12,661 | ₩12,354 | ₩12,527 | +0.97% | 2.3천 |
|---|
| 2026.08.18 | ₩11,873 | ₩12,060 | ₩11,873 | ₩11,980 | +0.90% | 2.4천 |
|---|
| 2026.08.17 | ₩12,180 | ₩12,220 | ₩12,127 | ₩12,193 | +0.11% | 1.7천 |
|---|
| 2026.08.14 | ₩12,220 | ₩12,274 | ₩12,113 | ₩12,167 | -0.44% | 1.4천 |
|---|
| 2026.08.13 | ₩12,327 | ₩12,421 | ₩12,274 | ₩12,421 | +0.76% | 1.5천 |
|---|
| 2026.08.12 | ₩12,648 | ₩12,648 | ₩12,501 | ₩12,554 | -0.74% | 3.1천 |
|---|
| 2026.08.11 | ₩12,514 | ₩12,607 | ₩12,514 | ₩12,607 | +0.75% | 1천 |
|---|
| 2026.08.10 | ₩13,102 | ₩13,168 | ₩12,915 | ₩12,915 | -1.43% | 800 |
|---|
| 2026.08.07 | ₩13,008 | ₩13,048 | ₩12,981 | ₩13,048 | +0.31% | 1.5천 |
|---|
| 2026.08.06 | ₩13,115 | ₩13,195 | ₩13,102 | ₩13,182 | +0.51% | 1.4천 |
|---|
| 2026.08.05 | ₩13,516 | ₩13,703 | ₩13,516 | ₩13,596 | +0.59% | 3.5천 |
|---|
| 2026.08.04 | ₩13,302 | ₩13,502 | ₩13,249 | ₩13,502 | +1.51% | 9.5천 |
|---|
| 2026.08.03 | ₩13,208 | ₩13,262 | ₩13,075 | ₩13,222 | +0.10% | 900 |
|---|
| 2026.07.31 | ₩12,220 | ₩12,327 | ₩11,940 | ₩12,207 | -0.11% | 6.6천 |
|---|
| 2026.07.30 | ₩12,367 | ₩12,434 | ₩12,340 | ₩12,434 | +0.54% | 900 |
|---|
| 2026.07.29 | ₩12,153 | ₩12,207 | ₩12,153 | ₩12,180 | +0.22% | 500 |
|---|
| 2026.07.28 | ₩12,180 | ₩12,220 | ₩12,087 | ₩12,220 | +0.33% | 3.5천 |
|---|
| 2026.07.27 | ₩12,928 | ₩12,995 | ₩12,701 | ₩12,701 | -1.76% | 1천 |
|---|
| 2026.07.24 | ₩12,728 | ₩12,915 | ₩12,714 | ₩12,915 | +1.47% | 1.4천 |
|---|
| 2026.07.23 | ₩13,088 | ₩13,115 | ₩13,022 | ₩13,062 | -0.20% | 1.5천 |
|---|
| 2026.07.22 | ₩13,409 | ₩13,476 | ₩13,409 | ₩13,476 | +0.50% | 800 |
|---|
| 2026.07.21 | ₩13,756 | ₩13,756 | ₩13,676 | ₩13,703 | -0.39% | 900 |
|---|
| 2026.07.20 | ₩12,995 | ₩13,182 | ₩12,981 | ₩13,168 | +1.34% | 2.1천 |
|---|
| 2026.07.17 | ₩13,569 | ₩13,649 | ₩13,569 | ₩13,649 | +0.59% | 300 |
|---|
| 2026.07.16 | ₩13,716 | ₩13,716 | ₩13,716 | ₩13,716 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩13,449 | ₩13,449 | ₩13,449 | ₩13,449 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩13,689 | ₩13,689 | ₩13,582 | ₩13,609 | -0.59% | 400 |
|---|
| 2026.07.13 | ₩13,262 | ₩13,436 | ₩13,262 | ₩13,436 | +1.31% | 1.1천 |
|---|
| 2026.07.10 | ₩14,103 | ₩14,157 | ₩13,956 | ₩14,010 | -0.66% | 6.9천 |
|---|
| 2026.07.09 | ₩13,355 | ₩13,355 | ₩13,208 | ₩13,208 | -1.10% | 2천 |
|---|
| 2026.07.08 | ₩13,155 | ₩13,222 | ₩13,155 | ₩13,222 | +0.51% | 400 |
|---|
| 2026.07.07 | ₩13,796 | ₩14,010 | ₩13,756 | ₩13,823 | +0.19% | 3.7천 |
|---|
| 2026.07.06 | ₩13,863 | ₩14,304 | ₩13,836 | ₩14,250 | +2.79% | 4.3천 |
|---|
| 2026.07.02 | ₩13,476 | ₩13,542 | ₩13,476 | ₩13,502 | +0.20% | 300 |
|---|
| 2026.07.01 | ₩13,329 | ₩13,449 | ₩13,329 | ₩13,329 | 0.00% | 6.4천 |
|---|
| 2026.06.30 | ₩12,928 | ₩13,168 | ₩12,888 | ₩13,168 | +1.86% | 600 |
|---|
| 2026.06.29 | ₩13,182 | ₩13,355 | ₩13,062 | ₩13,289 | +0.81% | 2.3천 |
|---|
| 2026.06.26 | ₩13,609 | ₩13,809 | ₩13,609 | ₩13,809 | +1.47% | 800 |
|---|
| 2026.06.25 | ₩13,623 | ₩13,623 | ₩13,596 | ₩13,596 | -0.20% | 500 |
|---|
| 2026.06.24 | ₩14,370 | ₩14,464 | ₩13,783 | ₩13,996 | -2.60% | 7천 |
|---|
| 2026.06.23 | ₩14,544 | ₩14,624 | ₩14,491 | ₩14,597 | +0.37% | 5.8천 |
|---|
| 2026.06.22 | ₩15,759 | ₩15,759 | ₩15,239 | ₩15,239 | -3.31% | 1.9천 |
|---|
| 2026.06.18 | ₩15,893 | ₩15,893 | ₩15,332 | ₩15,572 | -2.02% | 1.8천 |
|---|
| 2026.06.17 | ₩16,534 | ₩16,681 | ₩16,080 | ₩16,080 | -2.75% | 700 |
|---|
| 2026.06.16 | ₩16,294 | ₩16,294 | ₩16,294 | ₩16,294 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩16,841 | ₩16,841 | ₩16,467 | ₩16,467 | -2.22% | 400 |
|---|
| 2026.06.12 | ₩15,466 | ₩15,466 | ₩15,466 | ₩15,466 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩15,225 | ₩15,546 | ₩15,225 | ₩15,546 | +2.11% | 300 |
|---|
| 2026.06.10 | ₩15,319 | ₩15,345 | ₩14,905 | ₩14,905 | -2.70% | 600 |
|---|
| 2026.06.09 | ₩15,479 | ₩15,532 | ₩15,425 | ₩15,532 | +0.35% | 1천 |
|---|
| 2026.06.08 | ₩15,666 | ₩15,946 | ₩15,666 | ₩15,946 | +1.79% | 1천 |
|---|
| 2026.06.05 | ₩16,133 | ₩16,213 | ₩14,931 | ₩15,078 | -6.54% | 7.7천 |
|---|
| 2026.06.04 | ₩16,895 | ₩17,068 | ₩16,895 | ₩17,068 | +1.03% | 1.9천 |
|---|
| 2026.06.03 | ₩18,016 | ₩18,030 | ₩17,669 | ₩17,683 | -1.85% | 1.3천 |
|---|
| 2026.06.02 | ₩18,297 | ₩18,297 | ₩17,776 | ₩17,776 | -2.85% | 700 |
|---|
| 2026.06.01 | ₩18,324 | ₩18,818 | ₩18,310 | ₩18,818 | +2.70% | 1.3천 |
|---|
| 2026.05.29 | ₩19,258 | ₩19,258 | ₩19,205 | ₩19,205 | -0.28% | 400 |
|---|
| 2026.05.28 | ₩19,405 | ₩19,632 | ₩19,178 | ₩19,632 | +1.17% | 1.7천 |
|---|
| 2026.05.27 | ₩20,327 | ₩20,327 | ₩20,287 | ₩20,287 | -0.20% | 200 |
|---|
| 2026.05.26 | ₩20,514 | ₩21,048 | ₩20,113 | ₩20,113 | -1.95% | 1천 |
|---|
| 2026.05.22 | ₩21,449 | ₩21,529 | ₩20,647 | ₩20,647 | -3.74% | 3.2천 |
|---|
| 2026.05.21 | ₩20,728 | ₩20,968 | ₩20,728 | ₩20,968 | +1.16% | 1.3천 |
|---|
| 2026.05.20 | ₩19,833 | ₩20,220 | ₩19,833 | ₩20,220 | +1.95% | 700 |
|---|
| 2026.05.19 | ₩19,873 | ₩19,873 | ₩19,726 | ₩19,726 | -0.74% | 400 |
|---|
| 2026.05.18 | ₩20,033 | ₩20,033 | ₩19,859 | ₩19,926 | -0.53% | 3.1천 |
|---|
| 2026.05.15 | ₩21,636 | ₩21,636 | ₩21,182 | ₩21,182 | -2.10% | 1.4천 |
|---|
| 2026.05.14 | ₩21,956 | ₩22,811 | ₩21,956 | ₩22,611 | +2.98% | 700 |
|---|
| 2026.05.13 | ₩21,983 | ₩21,983 | ₩21,369 | ₩21,369 | -2.79% | 900 |
|---|
| 2026.05.12 | ₩21,556 | ₩21,569 | ₩21,208 | ₩21,569 | +0.06% | 1.1천 |
|---|
| 2026.05.11 | ₩21,823 | ₩22,237 | ₩21,809 | ₩22,223 | +1.84% | 1.8만 |
|---|
| 2026.05.08 | ₩21,195 | ₩22,223 | ₩21,182 | ₩22,223 | +4.85% | 900 |
|---|
| 2026.05.07 | ₩21,275 | ₩21,275 | ₩20,995 | ₩21,115 | -0.75% | 6.2천 |
|---|
| 2026.05.06 | ₩21,061 | ₩21,168 | ₩21,061 | ₩21,168 | +0.51% | 700 |
|---|
| 2026.05.05 | ₩20,407 | ₩20,581 | ₩20,407 | ₩20,581 | +0.85% | 200 |
|---|
| 2026.05.04 | ₩19,753 | ₩19,900 | ₩19,753 | ₩19,900 | +0.74% | 100 |
|---|
| 2026.05.01 | ₩19,606 | ₩19,632 | ₩19,566 | ₩19,566 | -0.20% | 1.1천 |
|---|
| 2026.04.30 | ₩19,526 | ₩19,526 | ₩19,526 | ₩19,526 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩19,552 | ₩19,552 | ₩19,325 | ₩19,325 | -1.16% | 300 |
|---|
| 2026.04.28 | ₩19,926 | ₩19,953 | ₩19,926 | ₩19,953 | +0.13% | 300 |
|---|
| 2026.04.27 | ₩19,739 | ₩19,739 | ₩19,686 | ₩19,686 | -0.27% | 700 |
|---|
| 2026.04.24 | ₩20,287 | ₩20,314 | ₩20,287 | ₩20,314 | +0.13% | 200 |
|---|
| 2026.04.23 | ₩20,140 | ₩20,167 | ₩19,659 | ₩19,793 | -1.72% | 1.3천 |
|---|
| 2026.04.22 | ₩20,995 | ₩20,995 | ₩20,647 | ₩20,647 | -1.65% | 800 |
|---|
| 2026.04.21 | ₩20,354 | ₩20,354 | ₩20,354 | ₩20,354 | 0.00% | 1.1천 |
|---|
| 2026.04.20 | ₩20,567 | ₩20,794 | ₩20,354 | ₩20,647 | +0.39% | 1.7천 |
|---|
| 2026.04.17 | ₩21,676 | ₩21,903 | ₩21,422 | ₩21,542 | -0.62% | 2.8천 |
|---|
| 2026.04.16 | ₩20,861 | ₩21,823 | ₩20,741 | ₩21,823 | +4.61% | 9.5천 |
|---|
| 2026.04.15 | ₩18,778 | ₩19,299 | ₩18,778 | ₩19,218 | +2.35% | 2.2천 |
|---|
| 2026.04.14 | ₩18,991 | ₩18,991 | ₩18,631 | ₩18,631 | -1.90% | 2.3만 |
|---|
| 2026.04.13 | ₩19,138 | ₩19,365 | ₩18,724 | ₩19,339 | +1.05% | 2만 |
|---|
| 2026.04.10 | ₩21,021 | ₩21,262 | ₩20,995 | ₩21,262 | +1.14% | 8.7천 |
|---|
| 2026.04.09 | ₩20,247 | ₩21,102 | ₩20,033 | ₩21,102 | +4.22% | 7.4천 |
|---|
| 2026.04.08 | ₩20,928 | ₩21,195 | ₩20,661 | ₩20,661 | -1.28% | 4.5천 |
|---|
| 2026.04.07 | ₩19,980 | ₩19,980 | ₩19,499 | ₩19,900 | -0.40% | 6천 |
|---|
| 2026.04.06 | ₩20,594 | ₩20,834 | ₩20,487 | ₩20,487 | -0.52% | 8.2천 |
|---|
| 2026.04.02 | ₩19,686 | ₩19,900 | ₩19,445 | ₩19,779 | +0.47% | 1.1만 |
|---|
| 2026.04.01 | ₩20,501 | ₩20,541 | ₩20,380 | ₩20,380 | -0.59% | 1.5천 |
|---|
| 2026.03.31 | ₩20,314 | ₩20,460 | ₩20,300 | ₩20,434 | +0.59% | 2.6천 |
|---|
| 2026.03.30 | ₩20,581 | ₩20,581 | ₩19,966 | ₩19,966 | -2.99% | 2천 |
|---|
| 2026.03.27 | ₩20,701 | ₩20,701 | ₩20,514 | ₩20,647 | -0.26% | 2.2천 |
|---|
| 2026.03.26 | ₩21,502 | ₩21,516 | ₩21,048 | ₩21,048 | -2.11% | 5.1천 |
|---|
| 2026.03.25 | ₩22,237 | ₩22,250 | ₩21,996 | ₩21,996 | -1.08% | 4.6천 |
|---|
| 2026.03.24 | ₩22,544 | ₩22,544 | ₩22,197 | ₩22,197 | -1.54% | 2.3천 |
|---|
| 2026.03.23 | ₩23,973 | ₩23,973 | ₩22,891 | ₩22,891 | -4.51% | 3.4천 |
|---|
| 2026.03.20 | ₩24,587 | ₩24,601 | ₩24,160 | ₩24,307 | -1.14% | 2.7천 |
|---|
| 2026.03.19 | ₩24,788 | ₩24,788 | ₩24,120 | ₩24,641 | -0.59% | 3.3천 |
|---|
| 2026.03.18 | ₩25,322 | ₩25,322 | ₩24,961 | ₩24,988 | -1.32% | 2천 |
|---|
| 2026.03.17 | ₩25,629 | ₩25,763 | ₩25,616 | ₩25,656 | +0.10% | 4.4천 |
|---|
| 2026.03.16 | ₩25,656 | ₩26,083 | ₩25,469 | ₩25,963 | +1.20% | 5.4천 |
|---|
| 2026.03.13 | ₩24,841 | ₩24,841 | ₩23,626 | ₩23,626 | -4.89% | 3.8천 |
|---|
| 2026.03.12 | ₩24,200 | ₩24,320 | ₩24,200 | ₩24,293 | +0.39% | 700 |
|---|
| 2026.03.11 | ₩24,748 | ₩24,814 | ₩24,334 | ₩24,761 | +0.05% | 2.9천 |
|---|
| 2026.03.10 | ₩24,347 | ₩24,627 | ₩24,026 | ₩24,093 | -1.04% | 2.1천 |
|---|
| 2026.03.09 | ₩24,213 | ₩24,374 | ₩23,973 | ₩24,213 | 0.00% | 2.6천 |
|---|
| 2026.03.06 | ₩23,559 | ₩23,933 | ₩23,532 | ₩23,933 | +1.59% | 1.8천 |
|---|