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 | ₩37,926 | ₩38,114 | ₩37,926 | ₩37,953 | +0.07% | 400 |
| 2026.10.08 | ₩37,752 | ₩37,752 | ₩37,752 | ₩37,752 | 0.00% | 100 |
| 2026.10.07 | ₩39,080 | ₩39,080 | ₩39,080 | ₩39,080 | 0.00% | 100 |
| 2026.10.06 | ₩40,287 | ₩40,287 | ₩40,287 | ₩40,287 | 0.00% | 100 |
| 2026.10.05 | ₩40,367 | ₩40,863 | ₩40,354 | ₩40,863 | +1.23% | 500 |
| 2026.10.02 | ₩40,206 | ₩40,206 | ₩40,206 | ₩40,206 | 0.00% | 100 |
| 2026.10.01 | ₩40,153 | ₩40,153 | ₩40,153 | ₩40,153 | 0.00% | 100 |
| 2026.09.30 | ₩40,099 | ₩40,099 | ₩39,857 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,857 |
| -0.60% |
| 400 |
| 2026.09.29 | ₩39,844 | ₩39,844 | ₩39,844 | ₩39,844 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,246 | ₩40,246 | ₩39,616 | ₩39,616 | -1.57% | 3.3천 |
|---|
| 2026.09.25 | ₩40,260 | ₩40,260 | ₩39,898 | ₩40,112 | -0.37% | 1.3천 |
|---|
| 2026.09.24 | ₩39,415 | ₩39,415 | ₩39,415 | ₩39,415 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,986 | ₩38,986 | ₩38,986 | ₩38,986 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,938 | ₩39,938 | ₩39,938 | ₩39,938 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,925 | ₩39,925 | ₩39,925 | ₩39,925 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,578 | ₩37,846 | ₩37,578 | ₩37,846 | +0.71% | 200 |
|---|
| 2026.09.17 | ₩35,016 | ₩35,016 | ₩35,016 | ₩35,016 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,439 | ₩34,439 | ₩34,439 | ₩34,439 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,150 | ₩35,164 | ₩34,533 | ₩34,533 | -1.76% | 1천 |
|---|
| 2026.09.14 | ₩36,009 | ₩36,009 | ₩36,009 | ₩36,009 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,486 | ₩35,486 | ₩35,486 | ₩35,486 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩34,895 | ₩35,097 | ₩34,895 | ₩35,097 | +0.58% | 1.7천 |
|---|
| 2026.09.09 | ₩36,210 | ₩36,210 | ₩35,700 | ₩35,754 | -1.26% | 1.5천 |
|---|
| 2026.09.08 | ₩35,781 | ₩35,781 | ₩35,781 | ₩35,781 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,076 | ₩36,076 | ₩36,076 | ₩36,076 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩37,229 | ₩37,229 | ₩37,229 | ₩37,229 | 0.00% | 600 |
|---|
| 2026.09.02 | ₩35,378 | ₩35,378 | ₩35,378 | ₩35,378 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩35,539 | ₩35,539 | ₩35,539 | ₩35,539 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,995 | ₩36,277 | ₩35,861 | ₩36,277 | +0.78% | 900 |
|---|
| 2026.08.28 | ₩35,995 | ₩36,223 | ₩35,713 | ₩35,713 | -0.78% | 4.5천 |
|---|
| 2026.08.27 | ₩36,894 | ₩36,894 | ₩36,894 | ₩36,894 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,687 | ₩35,687 | ₩35,687 | ₩35,687 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,861 | ₩35,861 | ₩35,861 | ₩35,861 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,740 | ₩35,740 | ₩35,740 | ₩35,740 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,734 | ₩34,734 | ₩34,734 | ₩34,734 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩33,004 | ₩33,004 | ₩33,004 | ₩33,004 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,261 | ₩31,261 | ₩31,261 | ₩31,261 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,115 | ₩29,357 | ₩28,954 | ₩29,357 | +0.83% | 400 |
|---|
| 2026.08.17 | ₩29,182 | ₩29,182 | ₩29,182 | ₩29,182 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩28,619 | ₩28,619 | ₩28,619 | ₩28,619 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,062 | ₩29,075 | ₩28,874 | ₩28,874 | -0.65% | 400 |
|---|
| 2026.08.12 | ₩28,767 | ₩28,767 | ₩28,767 | ₩28,767 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,874 | ₩28,887 | ₩28,713 | ₩28,713 | -0.56% | 700 |
|---|
| 2026.08.10 | ₩29,035 | ₩29,035 | ₩28,713 | ₩28,874 | -0.55% | 1천 |
|---|
| 2026.08.07 | ₩29,062 | ₩29,062 | ₩29,062 | ₩29,062 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,914 | ₩28,914 | ₩28,874 | ₩28,874 | -0.14% | 100 |
|---|
| 2026.08.05 | ₩29,115 | ₩29,115 | ₩29,115 | ₩29,115 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩28,874 | ₩28,874 | ₩28,874 | ₩28,874 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩28,740 | ₩28,740 | ₩28,740 | ₩28,740 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,445 | ₩28,445 | ₩28,445 | ₩28,445 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩28,928 | ₩29,196 | ₩28,914 | ₩29,196 | +0.93% | 2.4천 |
|---|
| 2026.07.29 | ₩28,606 | ₩28,793 | ₩28,364 | ₩28,579 | -0.09% | 2.5천 |
|---|
| 2026.07.28 | ₩28,472 | ₩29,062 | ₩28,472 | ₩28,954 | +1.70% | 500 |
|---|
| 2026.07.27 | ₩29,290 | ₩29,518 | ₩29,290 | ₩29,397 | +0.37% | 600 |
|---|
| 2026.07.24 | ₩28,901 | ₩29,249 | ₩28,901 | ₩29,115 | +0.74% | 500 |
|---|
| 2026.07.23 | ₩29,437 | ₩29,437 | ₩29,290 | ₩29,290 | -0.50% | 100 |
|---|
| 2026.07.22 | ₩30,067 | ₩30,067 | ₩29,880 | ₩29,880 | -0.62% | 100 |
|---|
| 2026.07.21 | ₩30,188 | ₩30,188 | ₩30,094 | ₩30,094 | -0.31% | 200 |
|---|
| 2026.07.20 | ₩29,585 | ₩29,772 | ₩29,585 | ₩29,638 | +0.18% | 4.7천 |
|---|
| 2026.07.17 | ₩28,914 | ₩29,156 | ₩28,914 | ₩29,156 | +0.83% | 4.9천 |
|---|
| 2026.07.16 | ₩29,491 | ₩29,491 | ₩29,290 | ₩29,316 | -0.59% | 1.1천 |
|---|
| 2026.07.15 | ₩29,853 | ₩29,853 | ₩29,853 | ₩29,853 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,652 | ₩29,652 | ₩29,652 | ₩29,652 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,606 | ₩28,606 | ₩28,606 | ₩28,606 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩29,316 | ₩29,316 | ₩29,316 | ₩29,316 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩29,021 | ₩29,021 | ₩29,021 | ₩29,021 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩28,673 | ₩28,673 | ₩28,673 | ₩28,673 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩29,544 | ₩29,544 | ₩29,544 | ₩29,544 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,525 | ₩31,382 | ₩28,525 | ₩28,552 | +0.09% | 800 |
|---|
| 2026.07.02 | ₩28,646 | ₩28,646 | ₩28,525 | ₩28,525 | -0.42% | 500 |
|---|
| 2026.07.01 | ₩27,653 | ₩27,653 | ₩27,653 | ₩27,653 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩27,117 | ₩27,318 | ₩26,929 | ₩27,318 | +0.74% | 300 |
|---|
| 2026.06.29 | ₩27,881 | ₩27,881 | ₩27,881 | ₩27,881 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩27,506 | ₩27,506 | ₩27,506 | ₩27,506 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩27,157 | ₩27,157 | ₩26,956 | ₩26,956 | -0.74% | 300 |
|---|
| 2026.06.24 | ₩27,157 | ₩27,157 | ₩27,157 | ₩27,157 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩28,109 | ₩28,109 | ₩28,109 | ₩28,109 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩29,008 | ₩29,008 | ₩29,008 | ₩29,008 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,646 | ₩28,646 | ₩28,646 | ₩28,646 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩29,826 | ₩29,826 | ₩29,263 | ₩29,263 | -1.89% | 200 |
|---|
| 2026.06.16 | ₩29,987 | ₩30,027 | ₩29,813 | ₩29,813 | -0.58% | 500 |
|---|
| 2026.06.15 | ₩30,228 | ₩30,228 | ₩30,148 | ₩30,148 | -0.27% | 500 |
|---|
| 2026.06.12 | ₩28,498 | ₩28,498 | ₩28,230 | ₩28,230 | -0.94% | 100 |
|---|
| 2026.06.11 | ₩28,270 | ₩28,284 | ₩28,270 | ₩28,284 | +0.05% | 100 |
|---|
| 2026.06.10 | ₩27,519 | ₩27,519 | ₩27,519 | ₩27,519 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩27,479 | ₩27,908 | ₩27,479 | ₩27,908 | +1.56% | 100 |
|---|
| 2026.06.08 | ₩28,592 | ₩28,592 | ₩28,512 | ₩28,512 | -0.28% | 400 |
|---|
| 2026.06.05 | ₩27,211 | ₩27,291 | ₩26,996 | ₩26,996 | -0.79% | 500 |
|---|
| 2026.06.04 | ₩28,968 | ₩28,968 | ₩28,968 | ₩28,968 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,067 | ₩30,067 | ₩30,067 | ₩30,067 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩30,684 | ₩30,684 | ₩30,684 | ₩30,684 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩31,824 | ₩32,388 | ₩31,824 | ₩32,388 | +1.77% | 400 |
|---|
| 2026.05.29 | ₩32,227 | ₩32,227 | ₩32,227 | ₩32,227 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,321 | ₩33,058 | ₩32,146 | ₩32,924 | +1.87% | 1.4천 |
|---|
| 2026.05.27 | ₩33,648 | ₩33,648 | ₩33,648 | ₩33,648 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩34,413 | ₩34,480 | ₩33,890 | ₩33,890 | -1.52% | 700 |
|---|
| 2026.05.22 | ₩33,259 | ₩33,259 | ₩33,259 | ₩33,259 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩33,997 | ₩33,997 | ₩33,997 | ₩33,997 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,501 | ₩33,501 | ₩33,501 | ₩33,501 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,924 | ₩32,924 | ₩32,924 | ₩32,924 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,857 | ₩32,857 | ₩32,844 | ₩32,844 | -0.04% | 100 |
|---|
| 2026.05.15 | ₩33,809 | ₩33,809 | ₩33,729 | ₩33,729 | -0.24% | 100 |
|---|
| 2026.05.14 | ₩33,997 | ₩34,842 | ₩33,997 | ₩34,708 | +2.09% | 1.1천 |
|---|