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 | ₩18,947 | ₩19,470 | ₩18,746 | ₩19,389 | +2.34% | 1.3만 |
| 2026.10.08 | ₩17,821 | ₩17,821 | ₩16,359 | ₩16,828 | -5.57% | 4.8천 |
| 2026.10.07 | ₩17,754 | ₩17,821 | ₩17,606 | ₩17,807 | +0.30% | 4.3천 |
| 2026.10.06 | ₩19,497 | ₩19,550 | ₩19,497 | ₩19,550 | +0.28% | 400 |
| 2026.10.05 | ₩19,363 | ₩19,564 | ₩19,148 | ₩19,564 | +1.04% | 2.3천 |
| 2026.10.02 | ₩19,564 | ₩19,564 | ₩18,411 | ₩18,491 | -5.48% | 4천 |
| 2026.10.01 | ₩19,296 | ₩19,296 | ₩19,041 | ₩19,041 | -1.32% | 5.5천 |
| 2026.09.30 | ₩20,154 | ₩20,207 | ₩19,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,671 |
| -2.40% |
| 2.2천 |
| 2026.09.29 | ₩19,483 | ₩19,577 | ₩18,799 | ₩19,148 | -1.72% | 5.8천 |
|---|
| 2026.09.28 | ₩19,188 | ₩19,336 | ₩18,719 | ₩18,813 | -1.96% | 1.3만 |
|---|
| 2026.09.25 | ₩19,094 | ₩19,229 | ₩18,947 | ₩19,188 | +0.49% | 4.1천 |
|---|
| 2026.09.24 | ₩18,317 | ₩19,108 | ₩18,317 | ₩18,866 | +3.00% | 1.2만 |
|---|
| 2026.09.23 | ₩18,786 | ₩18,786 | ₩17,633 | ₩17,727 | -5.64% | 1.2만 |
|---|
| 2026.09.22 | ₩18,987 | ₩19,202 | ₩18,585 | ₩19,054 | +0.35% | 2.2천 |
|---|
| 2026.09.21 | ₩18,947 | ₩19,309 | ₩18,866 | ₩19,027 | +0.42% | 6.1천 |
|---|
| 2026.09.18 | ₩18,612 | ₩18,732 | ₩18,384 | ₩18,397 | -1.15% | 4.1천 |
|---|
| 2026.09.17 | ₩16,667 | ₩17,378 | ₩16,654 | ₩17,137 | +2.82% | 4천 |
|---|
| 2026.09.16 | ₩15,621 | ₩16,171 | ₩15,621 | ₩16,144 | +3.35% | 4.5천 |
|---|
| 2026.09.15 | ₩15,890 | ₩15,903 | ₩15,461 | ₩15,461 | -2.70% | 1.8천 |
|---|
| 2026.09.14 | ₩16,305 | ₩16,506 | ₩16,252 | ₩16,372 | +0.41% | 4.5천 |
|---|
| 2026.09.11 | ₩17,459 | ₩17,834 | ₩16,828 | ₩16,895 | -3.23% | 3.2천 |
|---|
| 2026.09.10 | ₩17,740 | ₩17,740 | ₩17,740 | ₩17,740 | 0.00% | 300 |
|---|
| 2026.09.09 | ₩18,947 | ₩18,947 | ₩18,075 | ₩18,075 | -4.60% | 1.3만 |
|---|
| 2026.09.08 | ₩17,137 | ₩20,060 | ₩17,137 | ₩19,979 | +16.59% | 2.4만 |
|---|
| 2026.09.04 | ₩13,838 | ₩14,187 | ₩13,637 | ₩14,106 | +1.94% | 2.9천 |
|---|
| 2026.09.03 | ₩14,106 | ₩14,522 | ₩14,106 | ₩14,455 | +2.47% | 2.8천 |
|---|
| 2026.09.02 | ₩13,570 | ₩13,878 | ₩13,530 | ₩13,878 | +2.27% | 1.4천 |
|---|
| 2026.09.01 | ₩14,053 | ₩14,200 | ₩14,053 | ₩14,106 | +0.38% | 1.3천 |
|---|
| 2026.08.31 | ₩13,409 | ₩13,583 | ₩13,315 | ₩13,489 | +0.60% | 2.9천 |
|---|
| 2026.08.28 | ₩13,986 | ₩14,079 | ₩13,624 | ₩13,624 | -2.59% | 3.2천 |
|---|
| 2026.08.27 | ₩14,093 | ₩14,227 | ₩14,093 | ₩14,227 | +0.95% | 3.5천 |
|---|
| 2026.08.26 | ₩13,583 | ₩13,583 | ₩13,409 | ₩13,570 | -0.10% | 1.2천 |
|---|
| 2026.08.25 | ₩14,079 | ₩14,146 | ₩14,079 | ₩14,120 | +0.29% | 1.7천 |
|---|
| 2026.08.24 | ₩14,562 | ₩14,589 | ₩14,562 | ₩14,589 | +0.18% | 500 |
|---|
| 2026.08.21 | ₩14,294 | ₩14,710 | ₩14,267 | ₩14,401 | +0.75% | 5.2천 |
|---|
| 2026.08.20 | ₩13,369 | ₩13,583 | ₩13,302 | ₩13,422 | +0.40% | 5.2천 |
|---|
| 2026.08.19 | ₩12,457 | ₩12,712 | ₩12,403 | ₩12,578 | +0.97% | 2.3천 |
|---|
| 2026.08.18 | ₩11,921 | ₩12,108 | ₩11,921 | ₩12,028 | +0.90% | 2.4천 |
|---|
| 2026.08.17 | ₩12,229 | ₩12,269 | ₩12,175 | ₩12,242 | +0.11% | 1.7천 |
|---|
| 2026.08.14 | ₩12,269 | ₩12,323 | ₩12,162 | ₩12,216 | -0.44% | 1.4천 |
|---|
| 2026.08.13 | ₩12,377 | ₩12,470 | ₩12,323 | ₩12,470 | +0.76% | 1.5천 |
|---|
| 2026.08.12 | ₩12,698 | ₩12,698 | ₩12,551 | ₩12,604 | -0.74% | 3.1천 |
|---|
| 2026.08.11 | ₩12,564 | ₩12,658 | ₩12,564 | ₩12,658 | +0.75% | 1천 |
|---|
| 2026.08.10 | ₩13,154 | ₩13,221 | ₩12,967 | ₩12,967 | -1.43% | 800 |
|---|
| 2026.08.07 | ₩13,060 | ₩13,101 | ₩13,034 | ₩13,101 | +0.31% | 1.5천 |
|---|
| 2026.08.06 | ₩13,168 | ₩13,248 | ₩13,154 | ₩13,235 | +0.51% | 1.4천 |
|---|
| 2026.08.05 | ₩13,570 | ₩13,758 | ₩13,570 | ₩13,650 | +0.59% | 3.5천 |
|---|
| 2026.08.04 | ₩13,355 | ₩13,556 | ₩13,302 | ₩13,556 | +1.51% | 9.5천 |
|---|
| 2026.08.03 | ₩13,262 | ₩13,315 | ₩13,127 | ₩13,275 | +0.10% | 900 |
|---|
| 2026.07.31 | ₩12,269 | ₩12,377 | ₩11,988 | ₩12,256 | -0.11% | 6.6천 |
|---|
| 2026.07.30 | ₩12,417 | ₩12,484 | ₩12,390 | ₩12,484 | +0.54% | 900 |
|---|
| 2026.07.29 | ₩12,202 | ₩12,256 | ₩12,202 | ₩12,229 | +0.22% | 500 |
|---|
| 2026.07.28 | ₩12,229 | ₩12,269 | ₩12,135 | ₩12,269 | +0.33% | 3.5천 |
|---|
| 2026.07.27 | ₩12,980 | ₩13,047 | ₩12,752 | ₩12,752 | -1.76% | 1천 |
|---|
| 2026.07.24 | ₩12,779 | ₩12,967 | ₩12,765 | ₩12,967 | +1.47% | 1.4천 |
|---|
| 2026.07.23 | ₩13,141 | ₩13,168 | ₩13,074 | ₩13,114 | -0.20% | 1.5천 |
|---|
| 2026.07.22 | ₩13,463 | ₩13,530 | ₩13,463 | ₩13,530 | +0.50% | 800 |
|---|
| 2026.07.21 | ₩13,811 | ₩13,811 | ₩13,731 | ₩13,758 | -0.39% | 900 |
|---|
| 2026.07.20 | ₩13,047 | ₩13,235 | ₩13,034 | ₩13,221 | +1.34% | 2.1천 |
|---|
| 2026.07.17 | ₩13,624 | ₩13,704 | ₩13,624 | ₩13,704 | +0.59% | 300 |
|---|
| 2026.07.16 | ₩13,771 | ₩13,771 | ₩13,771 | ₩13,771 | 0.00% | 200 |
|---|
| 2026.07.15 | ₩13,503 | ₩13,503 | ₩13,503 | ₩13,503 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩13,744 | ₩13,744 | ₩13,637 | ₩13,664 | -0.59% | 400 |
|---|
| 2026.07.13 | ₩13,315 | ₩13,489 | ₩13,315 | ₩13,489 | +1.31% | 1.1천 |
|---|
| 2026.07.10 | ₩14,160 | ₩14,214 | ₩14,012 | ₩14,066 | -0.66% | 6.9천 |
|---|
| 2026.07.09 | ₩13,409 | ₩13,409 | ₩13,262 | ₩13,262 | -1.10% | 2천 |
|---|
| 2026.07.08 | ₩13,208 | ₩13,275 | ₩13,208 | ₩13,275 | +0.51% | 400 |
|---|
| 2026.07.07 | ₩13,851 | ₩14,066 | ₩13,811 | ₩13,878 | +0.19% | 3.7천 |
|---|
| 2026.07.06 | ₩13,919 | ₩14,361 | ₩13,892 | ₩14,307 | +2.79% | 4.3천 |
|---|
| 2026.07.02 | ₩13,530 | ₩13,597 | ₩13,530 | ₩13,556 | +0.20% | 300 |
|---|
| 2026.07.01 | ₩13,382 | ₩13,503 | ₩13,382 | ₩13,382 | 0.00% | 6.4천 |
|---|
| 2026.06.30 | ₩12,980 | ₩13,221 | ₩12,940 | ₩13,221 | +1.86% | 600 |
|---|
| 2026.06.29 | ₩13,235 | ₩13,409 | ₩13,114 | ₩13,342 | +0.81% | 2.3천 |
|---|
| 2026.06.26 | ₩13,664 | ₩13,865 | ₩13,664 | ₩13,865 | +1.47% | 800 |
|---|
| 2026.06.25 | ₩13,677 | ₩13,677 | ₩13,650 | ₩13,650 | -0.20% | 500 |
|---|
| 2026.06.24 | ₩14,428 | ₩14,522 | ₩13,838 | ₩14,053 | -2.60% | 7천 |
|---|
| 2026.06.23 | ₩14,602 | ₩14,683 | ₩14,549 | ₩14,656 | +0.37% | 5.8천 |
|---|
| 2026.06.22 | ₩15,823 | ₩15,823 | ₩15,300 | ₩15,300 | -3.31% | 1.9천 |
|---|
| 2026.06.18 | ₩15,957 | ₩15,957 | ₩15,394 | ₩15,635 | -2.02% | 1.8천 |
|---|
| 2026.06.17 | ₩16,600 | ₩16,748 | ₩16,144 | ₩16,144 | -2.75% | 700 |
|---|
| 2026.06.16 | ₩16,359 | ₩16,359 | ₩16,359 | ₩16,359 | 0.00% | 200 |
|---|
| 2026.06.15 | ₩16,909 | ₩16,909 | ₩16,533 | ₩16,533 | -2.22% | 400 |
|---|
| 2026.06.12 | ₩15,528 | ₩15,528 | ₩15,528 | ₩15,528 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩15,286 | ₩15,608 | ₩15,286 | ₩15,608 | +2.11% | 300 |
|---|
| 2026.06.10 | ₩15,380 | ₩15,407 | ₩14,964 | ₩14,964 | -2.70% | 600 |
|---|
| 2026.06.09 | ₩15,541 | ₩15,595 | ₩15,487 | ₩15,595 | +0.35% | 1천 |
|---|
| 2026.06.08 | ₩15,729 | ₩16,010 | ₩15,729 | ₩16,010 | +1.79% | 1천 |
|---|
| 2026.06.05 | ₩16,198 | ₩16,279 | ₩14,991 | ₩15,139 | -6.54% | 7.7천 |
|---|
| 2026.06.04 | ₩16,962 | ₩17,137 | ₩16,962 | ₩17,137 | +1.03% | 1.9천 |
|---|
| 2026.06.03 | ₩18,089 | ₩18,102 | ₩17,740 | ₩17,754 | -1.85% | 1.3천 |
|---|
| 2026.06.02 | ₩18,370 | ₩18,370 | ₩17,847 | ₩17,847 | -2.85% | 700 |
|---|
| 2026.06.01 | ₩18,397 | ₩18,893 | ₩18,384 | ₩18,893 | +2.70% | 1.3천 |
|---|
| 2026.05.29 | ₩19,336 | ₩19,336 | ₩19,282 | ₩19,282 | -0.28% | 400 |
|---|
| 2026.05.28 | ₩19,483 | ₩19,711 | ₩19,255 | ₩19,711 | +1.17% | 1.7천 |
|---|
| 2026.05.27 | ₩20,408 | ₩20,408 | ₩20,368 | ₩20,368 | -0.20% | 200 |
|---|
| 2026.05.26 | ₩20,596 | ₩21,133 | ₩20,194 | ₩20,194 | -1.95% | 1천 |
|---|
| 2026.05.22 | ₩21,535 | ₩21,615 | ₩20,730 | ₩20,730 | -3.74% | 3.2천 |
|---|
| 2026.05.21 | ₩20,811 | ₩21,052 | ₩20,811 | ₩21,052 | +1.16% | 1.3천 |
|---|
| 2026.05.20 | ₩19,912 | ₩20,301 | ₩19,912 | ₩20,301 | +1.95% | 700 |
|---|
| 2026.05.19 | ₩19,953 | ₩19,953 | ₩19,805 | ₩19,805 | -0.74% | 400 |
|---|
| 2026.05.18 | ₩20,114 | ₩20,114 | ₩19,939 | ₩20,006 | -0.53% | 3.1천 |
|---|
| 2026.05.15 | ₩21,723 | ₩21,723 | ₩21,267 | ₩21,267 | -2.10% | 1.4천 |
|---|
| 2026.05.14 | ₩22,044 | ₩22,903 | ₩22,044 | ₩22,701 | +2.98% | 700 |
|---|
| 2026.05.13 | ₩22,071 | ₩22,071 | ₩21,454 | ₩21,454 | -2.79% | 900 |
|---|
| 2026.05.12 | ₩21,642 | ₩21,656 | ₩21,293 | ₩21,656 | +0.06% | 1.1천 |
|---|
| 2026.05.11 | ₩21,910 | ₩22,326 | ₩21,897 | ₩22,313 | +1.84% | 1.8만 |
|---|
| 2026.05.08 | ₩21,280 | ₩22,313 | ₩21,267 | ₩22,313 | +4.85% | 900 |
|---|
| 2026.05.07 | ₩21,361 | ₩21,361 | ₩21,079 | ₩21,200 | -0.75% | 6.2천 |
|---|
| 2026.05.06 | ₩21,146 | ₩21,253 | ₩21,146 | ₩21,253 | +0.51% | 700 |
|---|
| 2026.05.05 | ₩20,489 | ₩20,663 | ₩20,489 | ₩20,663 | +0.85% | 200 |
|---|
| 2026.05.04 | ₩19,832 | ₩19,979 | ₩19,832 | ₩19,979 | +0.74% | 100 |
|---|
| 2026.05.01 | ₩19,684 | ₩19,711 | ₩19,644 | ₩19,644 | -0.20% | 1.1천 |
|---|
| 2026.04.30 | ₩19,604 | ₩19,604 | ₩19,604 | ₩19,604 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩19,631 | ₩19,631 | ₩19,403 | ₩19,403 | -1.16% | 300 |
|---|
| 2026.04.28 | ₩20,006 | ₩20,033 | ₩20,006 | ₩20,033 | +0.13% | 300 |
|---|
| 2026.04.27 | ₩19,819 | ₩19,819 | ₩19,765 | ₩19,765 | -0.27% | 700 |
|---|
| 2026.04.24 | ₩20,368 | ₩20,395 | ₩20,368 | ₩20,395 | +0.13% | 200 |
|---|
| 2026.04.23 | ₩20,221 | ₩20,248 | ₩19,738 | ₩19,872 | -1.72% | 1.3천 |
|---|
| 2026.04.22 | ₩21,079 | ₩21,079 | ₩20,730 | ₩20,730 | -1.65% | 800 |
|---|
| 2026.04.21 | ₩20,435 | ₩20,435 | ₩20,435 | ₩20,435 | 0.00% | 1.1천 |
|---|
| 2026.04.20 | ₩20,650 | ₩20,878 | ₩20,435 | ₩20,730 | +0.39% | 1.7천 |
|---|
| 2026.04.17 | ₩21,763 | ₩21,991 | ₩21,508 | ₩21,629 | -0.62% | 2.8천 |
|---|
| 2026.04.16 | ₩20,945 | ₩21,910 | ₩20,824 | ₩21,910 | +4.61% | 9.5천 |
|---|
| 2026.04.15 | ₩18,853 | ₩19,376 | ₩18,853 | ₩19,296 | +2.35% | 2.2천 |
|---|
| 2026.04.14 | ₩19,068 | ₩19,068 | ₩18,706 | ₩18,706 | -1.90% | 2.3만 |
|---|
| 2026.04.13 | ₩19,215 | ₩19,443 | ₩18,799 | ₩19,416 | +1.05% | 2만 |
|---|
| 2026.04.10 | ₩21,106 | ₩21,347 | ₩21,079 | ₩21,347 | +1.14% | 8.7천 |
|---|
| 2026.04.09 | ₩20,328 | ₩21,186 | ₩20,114 | ₩21,186 | +4.22% | 7.4천 |
|---|
| 2026.04.08 | ₩21,012 | ₩21,280 | ₩20,744 | ₩20,744 | -1.28% | 4.5천 |
|---|
| 2026.04.07 | ₩20,060 | ₩20,060 | ₩19,577 | ₩19,979 | -0.40% | 6천 |
|---|
| 2026.04.06 | ₩20,677 | ₩20,918 | ₩20,569 | ₩20,569 | -0.52% | 8.2천 |
|---|
| 2026.04.02 | ₩19,765 | ₩19,979 | ₩19,524 | ₩19,859 | +0.47% | 1.1만 |
|---|
| 2026.04.01 | ₩20,583 | ₩20,623 | ₩20,462 | ₩20,462 | -0.59% | 1.5천 |
|---|
| 2026.03.31 | ₩20,395 | ₩20,543 | ₩20,382 | ₩20,516 | +0.59% | 2.6천 |
|---|
| 2026.03.30 | ₩20,663 | ₩20,663 | ₩20,046 | ₩20,046 | -2.99% | 2천 |
|---|
| 2026.03.27 | ₩20,784 | ₩20,784 | ₩20,596 | ₩20,730 | -0.26% | 2.2천 |
|---|
| 2026.03.26 | ₩21,588 | ₩21,602 | ₩21,133 | ₩21,133 | -2.11% | 5.1천 |
|---|
| 2026.03.25 | ₩22,326 | ₩22,339 | ₩22,085 | ₩22,085 | -1.08% | 4.6천 |
|---|
| 2026.03.24 | ₩22,634 | ₩22,634 | ₩22,286 | ₩22,286 | -1.54% | 2.3천 |
|---|
| 2026.03.23 | ₩24,069 | ₩24,069 | ₩22,983 | ₩22,983 | -4.51% | 3.4천 |
|---|
| 2026.03.20 | ₩24,686 | ₩24,699 | ₩24,257 | ₩24,404 | -1.14% | 2.7천 |
|---|
| 2026.03.19 | ₩24,887 | ₩24,887 | ₩24,217 | ₩24,740 | -0.59% | 3.3천 |
|---|
| 2026.03.18 | ₩25,423 | ₩25,423 | ₩25,061 | ₩25,088 | -1.32% | 2천 |
|---|
| 2026.03.17 | ₩25,732 | ₩25,866 | ₩25,718 | ₩25,759 | +0.10% | 4.4천 |
|---|
| 2026.03.16 | ₩25,759 | ₩26,188 | ₩25,571 | ₩26,067 | +1.20% | 5.4천 |
|---|
| 2026.03.13 | ₩24,941 | ₩24,941 | ₩23,721 | ₩23,721 | -4.89% | 3.8천 |
|---|
| 2026.03.12 | ₩24,297 | ₩24,418 | ₩24,297 | ₩24,391 | +0.39% | 700 |
|---|
| 2026.03.11 | ₩24,847 | ₩24,914 | ₩24,431 | ₩24,860 | +0.05% | 2.9천 |
|---|
| 2026.03.10 | ₩24,445 | ₩24,726 | ₩24,123 | ₩24,190 | -1.04% | 2.1천 |
|---|
| 2026.03.09 | ₩24,311 | ₩24,471 | ₩24,069 | ₩24,311 | 0.00% | 2.6천 |
|---|
| 2026.03.06 | ₩23,653 | ₩24,029 | ₩23,627 | ₩24,029 | +1.59% | 1.8천 |
|---|