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 | ₩37,896 | ₩38,083 | ₩37,896 | ₩37,923 | +0.07% | 400 |
| 2026.10.08 | ₩37,722 | ₩37,722 | ₩37,722 | ₩37,722 | 0.00% | 100 |
| 2026.10.07 | ₩39,048 | ₩39,048 | ₩39,048 | ₩39,048 | 0.00% | 100 |
| 2026.10.06 | ₩40,254 | ₩40,254 | ₩40,254 | ₩40,254 | 0.00% | 100 |
| 2026.10.05 | ₩40,335 | ₩40,830 | ₩40,321 | ₩40,830 | +1.23% | 500 |
| 2026.10.02 | ₩40,174 | ₩40,174 | ₩40,174 | ₩40,174 | 0.00% | 100 |
| 2026.10.01 | ₩40,120 | ₩40,120 | ₩40,120 | ₩40,120 | 0.00% | 100 |
| 2026.09.30 | ₩40,067 | ₩40,067 | ₩39,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,825 |
| -0.60% |
| 400 |
| 2026.09.29 | ₩39,812 | ₩39,812 | ₩39,812 | ₩39,812 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩40,214 | ₩40,214 | ₩39,584 | ₩39,584 | -1.57% | 3.3천 |
|---|
| 2026.09.25 | ₩40,227 | ₩40,227 | ₩39,866 | ₩40,080 | -0.37% | 1.3천 |
|---|
| 2026.09.24 | ₩39,383 | ₩39,383 | ₩39,383 | ₩39,383 | 0.00% | 100 |
|---|
| 2026.09.23 | ₩38,954 | ₩38,954 | ₩38,954 | ₩38,954 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩39,906 | ₩39,906 | ₩39,906 | ₩39,906 | 0.00% | 100 |
|---|
| 2026.09.21 | ₩39,892 | ₩39,892 | ₩39,892 | ₩39,892 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩37,547 | ₩37,815 | ₩37,547 | ₩37,815 | +0.71% | 200 |
|---|
| 2026.09.17 | ₩34,988 | ₩34,988 | ₩34,988 | ₩34,988 | 0.00% | 100 |
|---|
| 2026.09.16 | ₩34,412 | ₩34,412 | ₩34,412 | ₩34,412 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩35,122 | ₩35,135 | ₩34,506 | ₩34,506 | -1.76% | 1천 |
|---|
| 2026.09.14 | ₩35,980 | ₩35,980 | ₩35,980 | ₩35,980 | 0.00% | 100 |
|---|
| 2026.09.11 | ₩35,457 | ₩35,457 | ₩35,457 | ₩35,457 | 0.00% | 300 |
|---|
| 2026.09.10 | ₩34,867 | ₩35,068 | ₩34,867 | ₩35,068 | +0.58% | 1.7천 |
|---|
| 2026.09.09 | ₩36,181 | ₩36,181 | ₩35,671 | ₩35,725 | -1.26% | 1.5천 |
|---|
| 2026.09.08 | ₩35,752 | ₩35,752 | ₩35,752 | ₩35,752 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩36,047 | ₩36,047 | ₩36,047 | ₩36,047 | 0.00% | 200 |
|---|
| 2026.09.03 | ₩37,199 | ₩37,199 | ₩37,199 | ₩37,199 | 0.00% | 600 |
|---|
| 2026.09.02 | ₩35,350 | ₩35,350 | ₩35,350 | ₩35,350 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩35,511 | ₩35,511 | ₩35,511 | ₩35,511 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩35,966 | ₩36,248 | ₩35,832 | ₩36,248 | +0.78% | 900 |
|---|
| 2026.08.28 | ₩35,966 | ₩36,194 | ₩35,685 | ₩35,685 | -0.78% | 4.5천 |
|---|
| 2026.08.27 | ₩36,864 | ₩36,864 | ₩36,864 | ₩36,864 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩35,658 | ₩35,658 | ₩35,658 | ₩35,658 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩35,832 | ₩35,832 | ₩35,832 | ₩35,832 | 0.00% | 100 |
|---|
| 2026.08.24 | ₩35,712 | ₩35,712 | ₩35,712 | ₩35,712 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩34,707 | ₩34,707 | ₩34,707 | ₩34,707 | 0.00% | 100 |
|---|
| 2026.08.20 | ₩32,978 | ₩32,978 | ₩32,978 | ₩32,978 | 0.00% | 100 |
|---|
| 2026.08.19 | ₩31,236 | ₩31,236 | ₩31,236 | ₩31,236 | 0.00% | 100 |
|---|
| 2026.08.18 | ₩29,092 | ₩29,333 | ₩28,931 | ₩29,333 | +0.83% | 400 |
|---|
| 2026.08.17 | ₩29,159 | ₩29,159 | ₩29,159 | ₩29,159 | 0.00% | 100 |
|---|
| 2026.08.14 | ₩28,596 | ₩28,596 | ₩28,596 | ₩28,596 | 0.00% | 100 |
|---|
| 2026.08.13 | ₩29,038 | ₩29,052 | ₩28,851 | ₩28,851 | -0.65% | 400 |
|---|
| 2026.08.12 | ₩28,743 | ₩28,743 | ₩28,743 | ₩28,743 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩28,851 | ₩28,864 | ₩28,690 | ₩28,690 | -0.56% | 700 |
|---|
| 2026.08.10 | ₩29,011 | ₩29,011 | ₩28,690 | ₩28,851 | -0.55% | 1천 |
|---|
| 2026.08.07 | ₩29,038 | ₩29,038 | ₩29,038 | ₩29,038 | 0.00% | 100 |
|---|
| 2026.08.06 | ₩28,891 | ₩28,891 | ₩28,851 | ₩28,851 | -0.14% | 100 |
|---|
| 2026.08.05 | ₩29,092 | ₩29,092 | ₩29,092 | ₩29,092 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩28,851 | ₩28,851 | ₩28,851 | ₩28,851 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩28,717 | ₩28,717 | ₩28,717 | ₩28,717 | 0.00% | 100 |
|---|
| 2026.07.31 | ₩28,422 | ₩28,422 | ₩28,422 | ₩28,422 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩28,904 | ₩29,172 | ₩28,891 | ₩29,172 | +0.93% | 2.4천 |
|---|
| 2026.07.29 | ₩28,583 | ₩28,770 | ₩28,341 | ₩28,556 | -0.09% | 2.5천 |
|---|
| 2026.07.28 | ₩28,449 | ₩29,038 | ₩28,449 | ₩28,931 | +1.70% | 500 |
|---|
| 2026.07.27 | ₩29,266 | ₩29,494 | ₩29,266 | ₩29,373 | +0.37% | 600 |
|---|
| 2026.07.24 | ₩28,877 | ₩29,226 | ₩28,877 | ₩29,092 | +0.74% | 500 |
|---|
| 2026.07.23 | ₩29,413 | ₩29,413 | ₩29,266 | ₩29,266 | -0.50% | 100 |
|---|
| 2026.07.22 | ₩30,043 | ₩30,043 | ₩29,856 | ₩29,856 | -0.62% | 100 |
|---|
| 2026.07.21 | ₩30,164 | ₩30,164 | ₩30,070 | ₩30,070 | -0.31% | 200 |
|---|
| 2026.07.20 | ₩29,561 | ₩29,748 | ₩29,561 | ₩29,614 | +0.18% | 4.7천 |
|---|
| 2026.07.17 | ₩28,891 | ₩29,132 | ₩28,891 | ₩29,132 | +0.83% | 4.9천 |
|---|
| 2026.07.16 | ₩29,467 | ₩29,467 | ₩29,266 | ₩29,293 | -0.59% | 1.1천 |
|---|
| 2026.07.15 | ₩29,829 | ₩29,829 | ₩29,829 | ₩29,829 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩29,628 | ₩29,628 | ₩29,628 | ₩29,628 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩28,583 | ₩28,583 | ₩28,583 | ₩28,583 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩29,293 | ₩29,293 | ₩29,293 | ₩29,293 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩28,998 | ₩28,998 | ₩28,998 | ₩28,998 | 0.00% | 100 |
|---|
| 2026.07.08 | ₩28,650 | ₩28,650 | ₩28,650 | ₩28,650 | 0.00% | 100 |
|---|
| 2026.07.07 | ₩29,521 | ₩29,521 | ₩29,521 | ₩29,521 | 0.00% | 100 |
|---|
| 2026.07.06 | ₩28,502 | ₩31,356 | ₩28,502 | ₩28,529 | +0.09% | 800 |
|---|
| 2026.07.02 | ₩28,623 | ₩28,623 | ₩28,502 | ₩28,502 | -0.42% | 500 |
|---|
| 2026.07.01 | ₩27,631 | ₩27,631 | ₩27,631 | ₩27,631 | 0.00% | 100 |
|---|
| 2026.06.30 | ₩27,095 | ₩27,296 | ₩26,908 | ₩27,296 | +0.74% | 300 |
|---|
| 2026.06.29 | ₩27,859 | ₩27,859 | ₩27,859 | ₩27,859 | 0.00% | 100 |
|---|
| 2026.06.26 | ₩27,484 | ₩27,484 | ₩27,484 | ₩27,484 | 0.00% | 100 |
|---|
| 2026.06.25 | ₩27,135 | ₩27,135 | ₩26,934 | ₩26,934 | -0.74% | 300 |
|---|
| 2026.06.24 | ₩27,135 | ₩27,135 | ₩27,135 | ₩27,135 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩28,087 | ₩28,087 | ₩28,087 | ₩28,087 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩28,985 | ₩28,985 | ₩28,985 | ₩28,985 | 0.00% | 100 |
|---|
| 2026.06.18 | ₩28,623 | ₩28,623 | ₩28,623 | ₩28,623 | 0.00% | 100 |
|---|
| 2026.06.17 | ₩29,802 | ₩29,802 | ₩29,239 | ₩29,239 | -1.89% | 200 |
|---|
| 2026.06.16 | ₩29,963 | ₩30,003 | ₩29,789 | ₩29,789 | -0.58% | 500 |
|---|
| 2026.06.15 | ₩30,204 | ₩30,204 | ₩30,124 | ₩30,124 | -0.27% | 500 |
|---|
| 2026.06.12 | ₩28,475 | ₩28,475 | ₩28,207 | ₩28,207 | -0.94% | 100 |
|---|
| 2026.06.11 | ₩28,248 | ₩28,261 | ₩28,248 | ₩28,261 | +0.05% | 100 |
|---|
| 2026.06.10 | ₩27,497 | ₩27,497 | ₩27,497 | ₩27,497 | 0.00% | 200 |
|---|
| 2026.06.09 | ₩27,457 | ₩27,886 | ₩27,457 | ₩27,886 | +1.56% | 100 |
|---|
| 2026.06.08 | ₩28,569 | ₩28,569 | ₩28,489 | ₩28,489 | -0.28% | 400 |
|---|
| 2026.06.05 | ₩27,189 | ₩27,269 | ₩26,975 | ₩26,975 | -0.79% | 500 |
|---|
| 2026.06.04 | ₩28,944 | ₩28,944 | ₩28,944 | ₩28,944 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩30,043 | ₩30,043 | ₩30,043 | ₩30,043 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩30,660 | ₩30,660 | ₩30,660 | ₩30,660 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩31,799 | ₩32,361 | ₩31,799 | ₩32,361 | +1.77% | 400 |
|---|
| 2026.05.29 | ₩32,201 | ₩32,201 | ₩32,201 | ₩32,201 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩32,294 | ₩33,031 | ₩32,120 | ₩32,897 | +1.87% | 1.4천 |
|---|
| 2026.05.27 | ₩33,621 | ₩33,621 | ₩33,621 | ₩33,621 | 0.00% | 200 |
|---|
| 2026.05.26 | ₩34,385 | ₩34,452 | ₩33,862 | ₩33,862 | -1.52% | 700 |
|---|
| 2026.05.22 | ₩33,232 | ₩33,232 | ₩33,232 | ₩33,232 | 0.00% | 200 |
|---|
| 2026.05.21 | ₩33,970 | ₩33,970 | ₩33,970 | ₩33,970 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩33,474 | ₩33,474 | ₩33,474 | ₩33,474 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,897 | ₩32,897 | ₩32,897 | ₩32,897 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,830 | ₩32,830 | ₩32,817 | ₩32,817 | -0.04% | 100 |
|---|
| 2026.05.15 | ₩33,782 | ₩33,782 | ₩33,702 | ₩33,702 | -0.24% | 100 |
|---|
| 2026.05.14 | ₩33,970 | ₩34,814 | ₩33,970 | ₩34,680 | +2.09% | 1.1천 |
|---|