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 | ₩37,905 | ₩38,093 | ₩37,905 | ₩37,932 | +0.07% | 400 |
| 2026.10.08 | ₩37,731 | ₩37,731 | ₩37,731 | ₩37,731 | 0.00% | 100 |
| 2026.10.07 | ₩39,058 | ₩39,058 | ₩39,058 | ₩39,058 | 0.00% | 100 |
| 2026.10.06 | ₩40,264 | ₩40,264 | ₩40,264 | ₩40,264 | 0.00% | 100 |
| 2026.10.05 | ₩40,345 | ₩40,840 | ₩40,331 | ₩40,840 | +1.23% | 500 |
| 2026.10.02 | ₩40,184 | ₩40,184 | ₩40,184 | ₩40,184 | 0.00% | 100 |
| 2026.10.01 | ₩40,130 | ₩40,130 | ₩40,130 | ₩40,130 | 0.00% | 100 |
| 2026.09.30 | ₩40,076 | ₩40,076 | ₩39,835 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,835 |
| -0.60% |
| 400 |
| 2026.09.29 | ₩39,822 | ₩39,822 | ₩39,822 | ₩39,822 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,224 | ₩40,224 | ₩39,594 | ₩39,594 | -1.57% | 3.3천 |
|---|
| 2026.09.25 | ₩40,237 | ₩40,237 | ₩39,875 | ₩40,090 | -0.37% | 1.3천 |
|---|
| 2026.09.24 | ₩39,393 | ₩39,393 | ₩39,393 | ₩39,393 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,964 | ₩38,964 | ₩38,964 | ₩38,964 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,916 | ₩39,916 | ₩39,916 | ₩39,916 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,902 | ₩39,902 | ₩39,902 | ₩39,902 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,557 | ₩37,825 | ₩37,557 | ₩37,825 | +0.71% | 200 |
|---|
| 2026.09.17 | ₩34,997 | ₩34,997 | ₩34,997 | ₩34,997 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,420 | ₩34,420 | ₩34,420 | ₩34,420 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,131 | ₩35,144 | ₩34,514 | ₩34,514 | -1.76% | 1천 |
|---|
| 2026.09.14 | ₩35,988 | ₩35,988 | ₩35,988 | ₩35,988 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,466 | ₩35,466 | ₩35,466 | ₩35,466 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩34,876 | ₩35,077 | ₩34,876 | ₩35,077 | +0.58% | 1.7천 |
|---|
| 2026.09.09 | ₩36,189 | ₩36,189 | ₩35,680 | ₩35,734 | -1.26% | 1.5천 |
|---|
| 2026.09.08 | ₩35,761 | ₩35,761 | ₩35,761 | ₩35,761 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,055 | ₩36,055 | ₩36,055 | ₩36,055 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩37,208 | ₩37,208 | ₩37,208 | ₩37,208 | 0.00% | 600 |
|---|
| 2026.09.02 | ₩35,358 | ₩35,358 | ₩35,358 | ₩35,358 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩35,519 | ₩35,519 | ₩35,519 | ₩35,519 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,975 | ₩36,256 | ₩35,841 | ₩36,256 | +0.78% | 900 |
|---|
| 2026.08.28 | ₩35,975 | ₩36,203 | ₩35,694 | ₩35,694 | -0.78% | 4.5천 |
|---|
| 2026.08.27 | ₩36,873 | ₩36,873 | ₩36,873 | ₩36,873 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,667 | ₩35,667 | ₩35,667 | ₩35,667 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,841 | ₩35,841 | ₩35,841 | ₩35,841 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,720 | ₩35,720 | ₩35,720 | ₩35,720 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,715 | ₩34,715 | ₩34,715 | ₩34,715 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,986 | ₩32,986 | ₩32,986 | ₩32,986 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,244 | ₩31,244 | ₩31,244 | ₩31,244 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,099 | ₩29,340 | ₩28,938 | ₩29,340 | +0.83% | 400 |
|---|
| 2026.08.17 | ₩29,166 | ₩29,166 | ₩29,166 | ₩29,166 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩28,603 | ₩28,603 | ₩28,603 | ₩28,603 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,045 | ₩29,059 | ₩28,858 | ₩28,858 | -0.65% | 400 |
|---|
| 2026.08.12 | ₩28,751 | ₩28,751 | ₩28,751 | ₩28,751 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,858 | ₩28,871 | ₩28,697 | ₩28,697 | -0.56% | 700 |
|---|
| 2026.08.10 | ₩29,019 | ₩29,019 | ₩28,697 | ₩28,858 | -0.55% | 1천 |
|---|
| 2026.08.07 | ₩29,045 | ₩29,045 | ₩29,045 | ₩29,045 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,898 | ₩28,898 | ₩28,858 | ₩28,858 | -0.14% | 100 |
|---|
| 2026.08.05 | ₩29,099 | ₩29,099 | ₩29,099 | ₩29,099 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩28,858 | ₩28,858 | ₩28,858 | ₩28,858 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩28,724 | ₩28,724 | ₩28,724 | ₩28,724 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,429 | ₩28,429 | ₩28,429 | ₩28,429 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩28,911 | ₩29,179 | ₩28,898 | ₩29,179 | +0.93% | 2.4천 |
|---|
| 2026.07.29 | ₩28,590 | ₩28,777 | ₩28,348 | ₩28,563 | -0.09% | 2.5천 |
|---|
| 2026.07.28 | ₩28,456 | ₩29,045 | ₩28,456 | ₩28,938 | +1.70% | 500 |
|---|
| 2026.07.27 | ₩29,273 | ₩29,501 | ₩29,273 | ₩29,380 | +0.37% | 600 |
|---|
| 2026.07.24 | ₩28,885 | ₩29,233 | ₩28,885 | ₩29,099 | +0.74% | 500 |
|---|
| 2026.07.23 | ₩29,421 | ₩29,421 | ₩29,273 | ₩29,273 | -0.50% | 100 |
|---|
| 2026.07.22 | ₩30,051 | ₩30,051 | ₩29,863 | ₩29,863 | -0.62% | 100 |
|---|
| 2026.07.21 | ₩30,171 | ₩30,171 | ₩30,077 | ₩30,077 | -0.31% | 200 |
|---|
| 2026.07.20 | ₩29,568 | ₩29,756 | ₩29,568 | ₩29,622 | +0.18% | 4.7천 |
|---|
| 2026.07.17 | ₩28,898 | ₩29,139 | ₩28,898 | ₩29,139 | +0.83% | 4.9천 |
|---|
| 2026.07.16 | ₩29,474 | ₩29,474 | ₩29,273 | ₩29,300 | -0.59% | 1.1천 |
|---|
| 2026.07.15 | ₩29,836 | ₩29,836 | ₩29,836 | ₩29,836 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,635 | ₩29,635 | ₩29,635 | ₩29,635 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,590 | ₩28,590 | ₩28,590 | ₩28,590 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩29,300 | ₩29,300 | ₩29,300 | ₩29,300 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩29,005 | ₩29,005 | ₩29,005 | ₩29,005 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩28,657 | ₩28,657 | ₩28,657 | ₩28,657 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩29,528 | ₩29,528 | ₩29,528 | ₩29,528 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,509 | ₩31,364 | ₩28,509 | ₩28,536 | +0.09% | 800 |
|---|
| 2026.07.02 | ₩28,630 | ₩28,630 | ₩28,509 | ₩28,509 | -0.42% | 500 |
|---|
| 2026.07.01 | ₩27,638 | ₩27,638 | ₩27,638 | ₩27,638 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩27,102 | ₩27,303 | ₩26,914 | ₩27,303 | +0.74% | 300 |
|---|
| 2026.06.29 | ₩27,866 | ₩27,866 | ₩27,866 | ₩27,866 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩27,491 | ₩27,491 | ₩27,491 | ₩27,491 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩27,142 | ₩27,142 | ₩26,941 | ₩26,941 | -0.74% | 300 |
|---|
| 2026.06.24 | ₩27,142 | ₩27,142 | ₩27,142 | ₩27,142 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩28,094 | ₩28,094 | ₩28,094 | ₩28,094 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,992 | ₩28,992 | ₩28,992 | ₩28,992 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,630 | ₩28,630 | ₩28,630 | ₩28,630 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩29,809 | ₩29,809 | ₩29,246 | ₩29,246 | -1.89% | 200 |
|---|
| 2026.06.16 | ₩29,970 | ₩30,010 | ₩29,796 | ₩29,796 | -0.58% | 500 |
|---|
| 2026.06.15 | ₩30,211 | ₩30,211 | ₩30,131 | ₩30,131 | -0.27% | 500 |
|---|
| 2026.06.12 | ₩28,482 | ₩28,482 | ₩28,214 | ₩28,214 | -0.94% | 100 |
|---|
| 2026.06.11 | ₩28,255 | ₩28,268 | ₩28,255 | ₩28,268 | +0.05% | 100 |
|---|
| 2026.06.10 | ₩27,504 | ₩27,504 | ₩27,504 | ₩27,504 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩27,464 | ₩27,893 | ₩27,464 | ₩27,893 | +1.56% | 100 |
|---|
| 2026.06.08 | ₩28,576 | ₩28,576 | ₩28,496 | ₩28,496 | -0.28% | 400 |
|---|
| 2026.06.05 | ₩27,196 | ₩27,276 | ₩26,981 | ₩26,981 | -0.79% | 500 |
|---|
| 2026.06.04 | ₩28,952 | ₩28,952 | ₩28,952 | ₩28,952 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,051 | ₩30,051 | ₩30,051 | ₩30,051 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩30,667 | ₩30,667 | ₩30,667 | ₩30,667 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩31,807 | ₩32,369 | ₩31,807 | ₩32,369 | +1.77% | 400 |
|---|
| 2026.05.29 | ₩32,209 | ₩32,209 | ₩32,209 | ₩32,209 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,302 | ₩33,040 | ₩32,128 | ₩32,906 | +1.87% | 1.4천 |
|---|
| 2026.05.27 | ₩33,629 | ₩33,629 | ₩33,629 | ₩33,629 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩34,393 | ₩34,460 | ₩33,871 | ₩33,871 | -1.52% | 700 |
|---|
| 2026.05.22 | ₩33,241 | ₩33,241 | ₩33,241 | ₩33,241 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩33,978 | ₩33,978 | ₩33,978 | ₩33,978 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,482 | ₩33,482 | ₩33,482 | ₩33,482 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,906 | ₩32,906 | ₩32,906 | ₩32,906 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,839 | ₩32,839 | ₩32,825 | ₩32,825 | -0.04% | 100 |
|---|
| 2026.05.15 | ₩33,790 | ₩33,790 | ₩33,710 | ₩33,710 | -0.24% | 100 |
|---|
| 2026.05.14 | ₩33,978 | ₩34,822 | ₩33,978 | ₩34,688 | +2.09% | 1.1천 |
|---|