시장 데이터를 불러오는 중
전체 종목
T. Rowe Price Active Crypto ETF 과거 주가
T. Rowe Price Active Crypto ETF · TKNZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
T. Rowe Price Active Crypto ETF · TKNZ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩42,115 | ₩42,503 | ₩41,794 | ₩42,222 | +0.25% | 4.4천 |
| 2026.10.08 | ₩42,877 | ₩42,877 | ₩41,152 | ₩41,861 | -2.37% | 9.9천 |
| 2026.10.07 | ₩43,612 | ₩44,602 | ₩43,318 | ₩43,599 | -0.03% | 8.1천 |
| 2026.10.06 | ₩45,484 | ₩45,751 | ₩45,203 | ₩45,203 | -0.62% | 3.5천 |
| 2026.10.05 | ₩45,658 | ₩45,885 | ₩44,976 | ₩45,404 | -0.56% | 1.7만 |
| 2026.10.02 | ₩45,644 | ₩45,912 | ₩44,120 | ₩44,201 | -3.16% | 7.9천 |
| 2026.10.01 | ₩44,508 | ₩44,949 | ₩44,481 | ₩44,628 | +0.27% | 6.8천 |
| 2026.09.30 | ₩44,882 | ₩45,671 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩44,762 |
| -0.27% |
| 1만 |
| 2026.09.29 | ₩45,284 | ₩45,337 | ₩44,334 | ₩44,374 | -2.01% | 2.8천 |
|---|
| 2026.09.28 | ₩44,936 | ₩45,043 | ₩44,414 | ₩44,521 | -0.92% | 7.2천 |
|---|
| 2026.09.25 | ₩45,738 | ₩45,738 | ₩45,230 | ₩45,484 | -0.56% | 1.3만 |
|---|
| 2026.09.24 | ₩44,735 | ₩45,578 | ₩44,682 | ₩45,417 | +1.52% | 1.1만 |
|---|
| 2026.09.23 | ₩45,845 | ₩45,845 | ₩44,642 | ₩44,989 | -1.87% | 7.1천 |
|---|
| 2026.09.22 | ₩46,126 | ₩46,393 | ₩45,899 | ₩46,126 | 0.00% | 1.7만 |
|---|
| 2026.09.21 | ₩45,551 | ₩46,112 | ₩45,270 | ₩46,059 | +1.12% | 1.2만 |
|---|
| 2026.09.18 | ₩42,222 | ₩43,799 | ₩42,222 | ₩43,679 | +3.45% | 1.2만 |
|---|
| 2026.09.17 | ₩40,444 | ₩40,885 | ₩40,377 | ₩40,885 | +1.09% | 5천 |
|---|
| 2026.09.16 | ₩39,441 | ₩40,136 | ₩39,321 | ₩39,922 | +1.22% | 8.9천 |
|---|
| 2026.09.15 | ₩40,711 | ₩40,711 | ₩39,214 | ₩39,641 | -2.63% | 1.9만 |
|---|
| 2026.09.14 | ₩41,406 | ₩41,634 | ₩40,778 | ₩41,634 | +0.55% | 1.7천 |
|---|
| 2026.09.11 | ₩40,818 | ₩41,901 | ₩40,724 | ₩40,898 | +0.20% | 3.9천 |
|---|
| 2026.09.10 | ₩40,684 | ₩40,684 | ₩40,136 | ₩40,404 | -0.69% | 7.9천 |
|---|
| 2026.09.09 | ₩42,168 | ₩42,168 | ₩41,232 | ₩41,232 | -2.22% | 8.7천 |
|---|
| 2026.09.08 | ₩41,473 | ₩41,968 | ₩41,112 | ₩41,500 | +0.06% | 7.2천 |
|---|
| 2026.09.04 | ₩41,139 | ₩41,473 | ₩41,139 | ₩41,473 | +0.81% | 3.6천 |
|---|
| 2026.09.03 | ₩40,684 | ₩42,583 | ₩40,684 | ₩42,422 | +4.27% | 4.5천 |
|---|
| 2026.09.02 | ₩39,989 | ₩40,123 | ₩39,922 | ₩40,043 | +0.13% | 4천 |
|---|
| 2026.09.01 | ₩40,484 | ₩40,925 | ₩39,722 | ₩40,150 | -0.83% | 3.9천 |
|---|
| 2026.08.31 | ₩40,537 | ₩41,112 | ₩40,484 | ₩41,045 | +1.25% | 4.2천 |
|---|
| 2026.08.28 | ₩41,607 | ₩41,781 | ₩40,337 | ₩40,537 | -2.57% | 5.4천 |
|---|
| 2026.08.27 | ₩41,580 | ₩42,409 | ₩41,580 | ₩42,115 | +1.29% | 1.1만 |
|---|
| 2026.08.26 | ₩40,805 | ₩40,805 | ₩40,444 | ₩40,658 | -0.36% | 3.4천 |
|---|
| 2026.08.25 | ₩40,912 | ₩41,380 | ₩40,617 | ₩41,032 | +0.29% | 1만 |
|---|
| 2026.08.24 | ₩41,313 | ₩42,596 | ₩40,631 | ₩41,580 | +0.65% | 1.3만 |
|---|
| 2026.08.21 | ₩39,949 | ₩40,016 | ₩39,548 | ₩39,615 | -0.84% | 1.1만 |
|---|
| 2026.08.20 | ₩36,780 | ₩38,024 | ₩36,780 | ₩37,583 | +2.18% | 4.9천 |
|---|
| 2026.08.19 | ₩33,264 | ₩35,109 | ₩32,850 | ₩35,109 | +5.55% | 8.4천 |
|---|
| 2026.08.18 | ₩32,101 | ₩32,756 | ₩32,101 | ₩32,676 | +1.79% | 4천 |
|---|
| 2026.08.17 | ₩32,248 | ₩32,609 | ₩32,248 | ₩32,529 | +0.87% | 1.8천 |
|---|
| 2026.08.14 | ₩32,194 | ₩34,093 | ₩31,860 | ₩31,994 | -0.62% | 5.6천 |
|---|
| 2026.08.13 | ₩32,475 | ₩35,270 | ₩32,194 | ₩32,275 | -0.62% | 6.4천 |
|---|
| 2026.08.12 | ₩32,555 | ₩32,582 | ₩32,181 | ₩32,221 | -1.03% | 1만 |
|---|
| 2026.08.11 | ₩32,689 | ₩32,689 | ₩31,940 | ₩32,194 | -1.51% | 4.6천 |
|---|
| 2026.08.10 | ₩32,609 | ₩32,756 | ₩32,235 | ₩32,288 | -0.98% | 2.1천 |
|---|
| 2026.08.07 | ₩32,703 | ₩32,703 | ₩32,462 | ₩32,462 | -0.74% | 1.4천 |
|---|
| 2026.08.06 | ₩32,141 | ₩32,515 | ₩32,141 | ₩32,368 | +0.71% | 6천 |
|---|
| 2026.08.05 | ₩32,154 | ₩32,729 | ₩32,141 | ₩32,729 | +1.79% | 2.3천 |
|---|
| 2026.08.04 | ₩32,288 | ₩32,408 | ₩32,168 | ₩32,408 | +0.37% | 3.2천 |
|---|
| 2026.08.03 | ₩31,753 | ₩32,422 | ₩31,553 | ₩32,422 | +2.11% | 2.9천 |
|---|
| 2026.07.31 | ₩32,569 | ₩32,582 | ₩31,833 | ₩31,900 | -2.05% | 5.1천 |
|---|
| 2026.07.30 | ₩32,622 | ₩35,885 | ₩32,449 | ₩32,703 | +0.25% | 7천 |
|---|
| 2026.07.29 | ₩32,489 | ₩32,489 | ₩32,007 | ₩32,007 | -1.48% | 2.5천 |
|---|
| 2026.07.28 | ₩32,021 | ₩32,315 | ₩31,633 | ₩32,248 | +0.71% | 3.3천 |
|---|
| 2026.07.27 | ₩33,852 | ₩33,852 | ₩32,582 | ₩32,823 | -3.04% | 5.1천 |
|---|
| 2026.07.24 | ₩32,489 | ₩32,489 | ₩32,101 | ₩32,235 | -0.78% | 6.2천 |
|---|
| 2026.07.23 | ₩33,157 | ₩33,157 | ₩32,502 | ₩32,596 | -1.69% | 5.4천 |
|---|
| 2026.07.22 | ₩33,465 | ₩33,505 | ₩33,117 | ₩33,237 | -0.68% | 2.8천 |
|---|
| 2026.07.21 | ₩33,946 | ₩33,946 | ₩33,531 | ₩33,545 | -1.18% | 1.5만 |
|---|
| 2026.07.20 | ₩32,997 | ₩36,299 | ₩32,529 | ₩33,077 | +0.24% | 1.2만 |
|---|
| 2026.07.17 | ₩32,101 | ₩34,026 | ₩31,767 | ₩32,555 | +1.42% | 1.1만 |
|---|
| 2026.07.16 | ₩33,090 | ₩33,411 | ₩32,783 | ₩32,957 | -0.40% | 1.7만 |
|---|