시장 데이터를 불러오는 중
전체 종목
21Shares Solana ETF 과거 주가
21Shares Solana ETF · TSOL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
21Shares Solana ETF · TSOL · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩15,705 | ₩15,866 | ₩13,708 | ₩14,139 | -9.97% | 3.8만 |
| 2026.09.28–2026.10.02 | ₩15,704 | ₩15,919 | ₩15,223 | ₩15,347 | -2.27% | 7.9만 |
| 2026.09.21–2026.09.25 | ₩15,357 | ₩16,053 | ₩14,834 | ₩15,938 | +3.79% | 15.1만 |
| 2026.09.14–2026.09.18 | ₩13,226 | ₩14,955 | ₩12,583 | ₩14,955 | +13.07% | 5.9만 |
| 2026.09.08–2026.09.11 | ₩13,534 | ₩13,762 | ₩12,951 | ₩13,325 | -1.54% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩13,440 | ₩13,775 | ₩12,811 | ₩13,259 | -1.35% | 7만 |
| 2026.08.24–2026.08.28 | ₩12,516 | ₩14,285 | ₩12,388 | ₩13,481 | +7.71% | 16.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,966 |
| ₩9,836 |
| ₩11,847 |
| +20.45% |
| 5만 |
| 2026.08.10–2026.08.14 | ₩9,956 | ₩9,970 | ₩9,738 | ₩9,761 | -1.97% | 1.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,420 | ₩9,708 | ₩9,420 | ₩9,608 | +1.99% | 11.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,983 | ₩9,983 | ₩9,447 | ₩9,501 | -4.83% | 2.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,956 | ₩10,184 | ₩9,568 | ₩9,581 | -3.77% | 4.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,809 | ₩10,104 | ₩9,568 | ₩9,755 | -0.55% | 6만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,305 | ₩10,720 | ₩9,956 | ₩10,104 | -1.95% | 3.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,487 | ₩10,586 | ₩9,394 | ₩10,506 | +10.73% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,675 | ₩9,742 | ₩8,362 | ₩9,514 | -1.66% | 5만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,635 | ₩9,849 | ₩8,911 | ₩9,030 | -6.27% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,697 | ₩8,805 | ₩8,271 | ₩8,678 | -0.22% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,445 | ₩10,555 | ₩8,251 | ₩8,251 | -21.01% | 6.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,042 | ₩11,162 | ₩10,385 | ₩10,676 | -3.31% | 4.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,069 | ₩11,430 | ₩10,854 | ₩11,008 | -0.54% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,328 | ₩12,784 | ₩11,551 | ₩11,631 | -5.65% | 4.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,948 | ₩12,047 | ₩10,948 | ₩12,047 | +10.04% | 4.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,055 | ₩11,069 | ₩10,626 | ₩10,886 | -1.53% | 4.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩11,055 | ₩11,531 | ₩10,981 | ₩11,209 | +1.39% | 9.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩10,720 | ₩11,690 | ₩10,720 | ₩11,587 | +8.09% | 4.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,700 | ₩11,078 | ₩10,191 | ₩11,078 | +3.53% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,935 | ₩10,935 | ₩9,960 | ₩10,224 | -6.50% | 3만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,725 | ₩12,114 | ₩10,640 | ₩10,720 | -8.57% | 5.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,221 | ₩12,368 | ₩11,524 | ₩11,546 | -5.53% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,028 | ₩11,926 | ₩11,015 | ₩11,535 | +4.59% | 10.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,774 | ₩12,147 | ₩10,774 | ₩11,002 | +2.11% | 19.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,412 | ₩11,605 | ₩9,834 | ₩10,559 | +1.42% | 5.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,015 | ₩11,015 | ₩10,399 | ₩10,988 | -0.24% | 2.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,337 | ₩11,886 | ₩10,372 | ₩10,988 | -3.07% | 19.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,070 | ₩14,271 | ₩10,600 | ₩11,720 | -16.70% | 49.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,589 | ₩17,148 | ₩15,437 | ₩15,759 | -5.01% | 5.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,353 | ₩17,728 | ₩16,938 | ₩17,072 | -1.62% | 11.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,720 | ₩19,980 | ₩18,720 | ₩19,537 | +4.37% | 10.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩17,996 | ₩19,243 | ₩17,943 | ₩18,271 | +1.53% | 6.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,563 | ₩17,782 | ₩16,563 | ₩17,702 | +6.88% | 7.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,166 | ₩17,300 | ₩16,295 | ₩16,469 | -4.06% | 5.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,916 | ₩17,920 | ₩15,725 | ₩17,099 | -4.56% | 17.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,573 | ₩19,497 | ₩17,514 | ₩17,728 | -4.55% | 19.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,871 | ₩19,283 | ₩16,576 | ₩17,849 | +5.80% | 28.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,313 | ₩19,403 | ₩17,313 | ₩18,398 | +6.27% | 19.4만 |
|---|
| 2025.11.19–2025.11.21 | ₩18,224 | ₩18,948 | ₩16,723 | ₩17,032 | -6.54% | 19.1만 |
|---|