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 | ₩15,715 | ₩15,876 | ₩13,717 | ₩14,148 | -9.97% | 3.8만 |
| 2026.09.28–2026.10.02 | ₩15,714 | ₩15,930 | ₩15,233 | ₩15,357 | -2.27% | 7.9만 |
| 2026.09.21–2026.09.25 | ₩15,367 | ₩16,064 | ₩14,844 | ₩15,949 | +3.79% | 15.1만 |
| 2026.09.14–2026.09.18 | ₩13,235 | ₩14,964 | ₩12,591 | ₩14,964 | +13.07% | 5.9만 |
| 2026.09.08–2026.09.11 | ₩13,543 | ₩13,771 | ₩12,960 | ₩13,334 | -1.54% | 1.4만 |
| 2026.08.31–2026.09.04 | ₩13,449 | ₩13,784 | ₩12,819 | ₩13,268 | -1.35% | 7만 |
| 2026.08.24–2026.08.28 | ₩12,524 | ₩14,294 | ₩12,397 | ₩13,489 | +7.71% | 16.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,974 |
| ₩9,842 |
| ₩11,855 |
| +20.45% |
| 5만 |
| 2026.08.10–2026.08.14 | ₩9,963 | ₩9,976 | ₩9,744 | ₩9,767 | -1.97% | 1.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩9,427 | ₩9,715 | ₩9,427 | ₩9,614 | +1.99% | 11.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩9,990 | ₩9,990 | ₩9,453 | ₩9,507 | -4.83% | 2.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩9,963 | ₩10,191 | ₩9,574 | ₩9,587 | -3.77% | 4.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩9,815 | ₩10,110 | ₩9,574 | ₩9,762 | -0.55% | 6만 |
|---|
| 2026.07.06–2026.07.10 | ₩10,312 | ₩10,727 | ₩9,963 | ₩10,110 | -1.95% | 3.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩9,494 | ₩10,593 | ₩9,400 | ₩10,513 | +10.73% | 3.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩9,681 | ₩9,748 | ₩8,367 | ₩9,520 | -1.66% | 5만 |
|---|
| 2026.06.15–2026.06.18 | ₩9,641 | ₩9,856 | ₩8,917 | ₩9,036 | -6.27% | 1.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩8,702 | ₩8,811 | ₩8,276 | ₩8,684 | -0.22% | 1.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩10,452 | ₩10,562 | ₩8,256 | ₩8,256 | -21.01% | 6.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩11,049 | ₩11,170 | ₩10,392 | ₩10,683 | -3.31% | 4.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩11,076 | ₩11,438 | ₩10,861 | ₩11,015 | -0.54% | 4.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩12,336 | ₩12,792 | ₩11,559 | ₩11,639 | -5.65% | 4.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩10,955 | ₩12,055 | ₩10,955 | ₩12,055 | +10.04% | 4.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩11,062 | ₩11,076 | ₩10,633 | ₩10,893 | -1.53% | 4.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩11,062 | ₩11,538 | ₩10,989 | ₩11,217 | +1.39% | 9.5천 |
|---|
| 2026.04.13–2026.04.17 | ₩10,727 | ₩11,698 | ₩10,727 | ₩11,595 | +8.09% | 4.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩10,707 | ₩11,085 | ₩10,198 | ₩11,085 | +3.53% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩10,942 | ₩10,942 | ₩9,967 | ₩10,231 | -6.50% | 3만 |
|---|
| 2026.03.23–2026.03.27 | ₩11,733 | ₩12,122 | ₩10,647 | ₩10,727 | -8.57% | 5.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩12,229 | ₩12,377 | ₩11,532 | ₩11,553 | -5.53% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩11,036 | ₩11,934 | ₩11,022 | ₩11,542 | +4.59% | 10.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,781 | ₩12,155 | ₩10,781 | ₩11,009 | +2.11% | 19.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,419 | ₩11,612 | ₩9,841 | ₩10,566 | +1.42% | 5.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩11,022 | ₩11,022 | ₩10,405 | ₩10,995 | -0.24% | 2.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩11,344 | ₩11,894 | ₩10,379 | ₩10,995 | -3.07% | 19.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,079 | ₩14,281 | ₩10,607 | ₩11,728 | -16.70% | 49.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,600 | ₩17,159 | ₩15,447 | ₩15,769 | -5.01% | 5.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩17,365 | ₩17,740 | ₩16,949 | ₩17,083 | -1.62% | 11.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩18,732 | ₩19,993 | ₩18,732 | ₩19,550 | +4.37% | 10.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩18,008 | ₩19,255 | ₩17,955 | ₩18,283 | +1.53% | 6.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩16,574 | ₩17,794 | ₩16,574 | ₩17,713 | +6.88% | 7.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩17,177 | ₩17,311 | ₩16,305 | ₩16,480 | -4.06% | 5.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩17,928 | ₩17,932 | ₩15,735 | ₩17,110 | -4.56% | 17.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩18,585 | ₩19,510 | ₩17,526 | ₩17,740 | -4.55% | 19.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩16,882 | ₩19,296 | ₩16,587 | ₩17,861 | +5.80% | 28.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩17,324 | ₩19,416 | ₩17,324 | ₩18,411 | +6.27% | 19.4만 |
|---|
| 2025.11.19–2025.11.21 | ₩18,236 | ₩18,960 | ₩16,734 | ₩17,043 | -6.54% | 19.1만 |
|---|