시장 데이터를 불러오는 중
전체 종목
21Shares Active Crypto ETF 과거 주가
21Shares Active Crypto ETF · TKNS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
21Shares Active Crypto ETF · TKNS · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩37,921 | ₩38,108 | ₩37,921 | ₩37,947 | +0.07% | 400 |
| 2026.10.08 | ₩37,746 | ₩37,746 | ₩37,746 | ₩37,746 | 0.00% | 100 |
| 2026.10.07 | ₩39,074 | ₩39,074 | ₩39,074 | ₩39,074 | 0.00% | 100 |
| 2026.10.06 | ₩40,281 | ₩40,281 | ₩40,281 | ₩40,281 | 0.00% | 100 |
| 2026.10.05 | ₩40,361 | ₩40,857 | ₩40,348 | ₩40,857 | +1.23% | 500 |
| 2026.10.02 | ₩40,200 | ₩40,200 | ₩40,200 | ₩40,200 | 0.00% | 100 |
| 2026.10.01 | ₩40,147 | ₩40,147 | ₩40,147 | ₩40,147 | 0.00% | 100 |
| 2026.09.30 | ₩40,093 | ₩40,093 | ₩39,852 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,852 |
| -0.60% |
| 400 |
| 2026.09.29 | ₩39,838 | ₩39,838 | ₩39,838 | ₩39,838 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,240 | ₩40,240 | ₩39,610 | ₩39,610 | -1.57% | 3.3천 |
|---|
| 2026.09.25 | ₩40,254 | ₩40,254 | ₩39,892 | ₩40,106 | -0.37% | 1.3천 |
|---|
| 2026.09.24 | ₩39,409 | ₩39,409 | ₩39,409 | ₩39,409 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,980 | ₩38,980 | ₩38,980 | ₩38,980 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,932 | ₩39,932 | ₩39,932 | ₩39,932 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,919 | ₩39,919 | ₩39,919 | ₩39,919 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,572 | ₩37,840 | ₩37,572 | ₩37,840 | +0.71% | 200 |
|---|
| 2026.09.17 | ₩35,011 | ₩35,011 | ₩35,011 | ₩35,011 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,434 | ₩34,434 | ₩34,434 | ₩34,434 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,145 | ₩35,158 | ₩34,528 | ₩34,528 | -1.76% | 1천 |
|---|
| 2026.09.14 | ₩36,003 | ₩36,003 | ₩36,003 | ₩36,003 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,480 | ₩35,480 | ₩35,480 | ₩35,480 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩34,890 | ₩35,091 | ₩34,890 | ₩35,091 | +0.58% | 1.7천 |
|---|
| 2026.09.09 | ₩36,204 | ₩36,204 | ₩35,695 | ₩35,748 | -1.26% | 1.5천 |
|---|
| 2026.09.08 | ₩35,775 | ₩35,775 | ₩35,775 | ₩35,775 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,070 | ₩36,070 | ₩36,070 | ₩36,070 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩37,223 | ₩37,223 | ₩37,223 | ₩37,223 | 0.00% | 600 |
|---|
| 2026.09.02 | ₩35,373 | ₩35,373 | ₩35,373 | ₩35,373 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩35,534 | ₩35,534 | ₩35,534 | ₩35,534 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,990 | ₩36,271 | ₩35,856 | ₩36,271 | +0.78% | 900 |
|---|
| 2026.08.28 | ₩35,990 | ₩36,218 | ₩35,708 | ₩35,708 | -0.78% | 4.5천 |
|---|
| 2026.08.27 | ₩36,888 | ₩36,888 | ₩36,888 | ₩36,888 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,681 | ₩35,681 | ₩35,681 | ₩35,681 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,856 | ₩35,856 | ₩35,856 | ₩35,856 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,735 | ₩35,735 | ₩35,735 | ₩35,735 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,729 | ₩34,729 | ₩34,729 | ₩34,729 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,000 | ₩33,000 | ₩33,000 | ₩33,000 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,256 | ₩31,256 | ₩31,256 | ₩31,256 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,111 | ₩29,352 | ₩28,950 | ₩29,352 | +0.83% | 400 |
|---|
| 2026.08.17 | ₩29,178 | ₩29,178 | ₩29,178 | ₩29,178 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩28,615 | ₩28,615 | ₩28,615 | ₩28,615 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,057 | ₩29,071 | ₩28,870 | ₩28,870 | -0.65% | 400 |
|---|
| 2026.08.12 | ₩28,762 | ₩28,762 | ₩28,762 | ₩28,762 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,870 | ₩28,883 | ₩28,709 | ₩28,709 | -0.56% | 700 |
|---|
| 2026.08.10 | ₩29,030 | ₩29,030 | ₩28,709 | ₩28,870 | -0.55% | 1천 |
|---|
| 2026.08.07 | ₩29,057 | ₩29,057 | ₩29,057 | ₩29,057 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,910 | ₩28,910 | ₩28,870 | ₩28,870 | -0.14% | 100 |
|---|
| 2026.08.05 | ₩29,111 | ₩29,111 | ₩29,111 | ₩29,111 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩28,870 | ₩28,870 | ₩28,870 | ₩28,870 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩28,735 | ₩28,735 | ₩28,735 | ₩28,735 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,440 | ₩28,440 | ₩28,440 | ₩28,440 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩28,923 | ₩29,191 | ₩28,910 | ₩29,191 | +0.93% | 2.4천 |
|---|
| 2026.07.29 | ₩28,601 | ₩28,789 | ₩28,360 | ₩28,575 | -0.09% | 2.5천 |
|---|
| 2026.07.28 | ₩28,467 | ₩29,057 | ₩28,467 | ₩28,950 | +1.70% | 500 |
|---|
| 2026.07.27 | ₩29,285 | ₩29,513 | ₩29,285 | ₩29,393 | +0.37% | 600 |
|---|
| 2026.07.24 | ₩28,896 | ₩29,245 | ₩28,896 | ₩29,111 | +0.74% | 500 |
|---|
| 2026.07.23 | ₩29,433 | ₩29,433 | ₩29,285 | ₩29,285 | -0.50% | 100 |
|---|
| 2026.07.22 | ₩30,063 | ₩30,063 | ₩29,875 | ₩29,875 | -0.62% | 100 |
|---|
| 2026.07.21 | ₩30,184 | ₩30,184 | ₩30,090 | ₩30,090 | -0.31% | 200 |
|---|
| 2026.07.20 | ₩29,580 | ₩29,768 | ₩29,580 | ₩29,634 | +0.18% | 4.7천 |
|---|
| 2026.07.17 | ₩28,910 | ₩29,151 | ₩28,910 | ₩29,151 | +0.83% | 4.9천 |
|---|
| 2026.07.16 | ₩29,486 | ₩29,486 | ₩29,285 | ₩29,312 | -0.59% | 1.1천 |
|---|
| 2026.07.15 | ₩29,848 | ₩29,848 | ₩29,848 | ₩29,848 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,647 | ₩29,647 | ₩29,647 | ₩29,647 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,601 | ₩28,601 | ₩28,601 | ₩28,601 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩29,312 | ₩29,312 | ₩29,312 | ₩29,312 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩29,017 | ₩29,017 | ₩29,017 | ₩29,017 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩28,668 | ₩28,668 | ₩28,668 | ₩28,668 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩29,540 | ₩29,540 | ₩29,540 | ₩29,540 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,521 | ₩31,377 | ₩28,521 | ₩28,548 | +0.09% | 800 |
|---|
| 2026.07.02 | ₩28,642 | ₩28,642 | ₩28,521 | ₩28,521 | -0.42% | 500 |
|---|
| 2026.07.01 | ₩27,649 | ₩27,649 | ₩27,649 | ₩27,649 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩27,113 | ₩27,314 | ₩26,925 | ₩27,314 | +0.74% | 300 |
|---|
| 2026.06.29 | ₩27,877 | ₩27,877 | ₩27,877 | ₩27,877 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩27,502 | ₩27,502 | ₩27,502 | ₩27,502 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩27,153 | ₩27,153 | ₩26,952 | ₩26,952 | -0.74% | 300 |
|---|
| 2026.06.24 | ₩27,153 | ₩27,153 | ₩27,153 | ₩27,153 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩28,105 | ₩28,105 | ₩28,105 | ₩28,105 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩29,004 | ₩29,004 | ₩29,004 | ₩29,004 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,642 | ₩28,642 | ₩28,642 | ₩28,642 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩29,822 | ₩29,822 | ₩29,258 | ₩29,258 | -1.89% | 200 |
|---|
| 2026.06.16 | ₩29,983 | ₩30,023 | ₩29,808 | ₩29,808 | -0.58% | 500 |
|---|
| 2026.06.15 | ₩30,224 | ₩30,224 | ₩30,143 | ₩30,143 | -0.27% | 500 |
|---|
| 2026.06.12 | ₩28,494 | ₩28,494 | ₩28,226 | ₩28,226 | -0.94% | 100 |
|---|
| 2026.06.11 | ₩28,266 | ₩28,280 | ₩28,266 | ₩28,280 | +0.05% | 100 |
|---|
| 2026.06.10 | ₩27,515 | ₩27,515 | ₩27,515 | ₩27,515 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩27,475 | ₩27,904 | ₩27,475 | ₩27,904 | +1.56% | 100 |
|---|
| 2026.06.08 | ₩28,588 | ₩28,588 | ₩28,508 | ₩28,508 | -0.28% | 400 |
|---|
| 2026.06.05 | ₩27,207 | ₩27,287 | ₩26,992 | ₩26,992 | -0.79% | 500 |
|---|
| 2026.06.04 | ₩28,963 | ₩28,963 | ₩28,963 | ₩28,963 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,063 | ₩30,063 | ₩30,063 | ₩30,063 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩30,680 | ₩30,680 | ₩30,680 | ₩30,680 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩31,820 | ₩32,383 | ₩31,820 | ₩32,383 | +1.77% | 400 |
|---|
| 2026.05.29 | ₩32,222 | ₩32,222 | ₩32,222 | ₩32,222 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,316 | ₩33,053 | ₩32,141 | ₩32,919 | +1.87% | 1.4천 |
|---|
| 2026.05.27 | ₩33,643 | ₩33,643 | ₩33,643 | ₩33,643 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩34,407 | ₩34,475 | ₩33,885 | ₩33,885 | -1.52% | 700 |
|---|
| 2026.05.22 | ₩33,254 | ₩33,254 | ₩33,254 | ₩33,254 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩33,992 | ₩33,992 | ₩33,992 | ₩33,992 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,496 | ₩33,496 | ₩33,496 | ₩33,496 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,919 | ₩32,919 | ₩32,919 | ₩32,919 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,852 | ₩32,852 | ₩32,839 | ₩32,839 | -0.04% | 100 |
|---|
| 2026.05.15 | ₩33,804 | ₩33,804 | ₩33,724 | ₩33,724 | -0.24% | 100 |
|---|
| 2026.05.14 | ₩33,992 | ₩34,837 | ₩33,992 | ₩34,702 | +2.09% | 1.1천 |
|---|