시장 데이터를 불러오는 중
전체 종목
21Shares Sui Staking ETF 과거 주가
21Shares Sui Staking ETF · TSUI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
21Shares Sui Staking ETF · TSUI · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩28,400 | ₩28,735 | ₩28,226 | ₩28,333 | -0.24% | 2만 |
| 2026.10.08 | ₩29,486 | ₩29,647 | ₩26,818 | ₩27,837 | -5.59% | 4.7만 |
| 2026.10.07 | ₩29,902 | ₩30,251 | ₩29,781 | ₩29,942 | +0.13% | 1.6만 |
| 2026.10.06 | ₩31,954 | ₩32,235 | ₩31,685 | ₩31,753 | -0.63% | 1.4만 |
| 2026.10.05 | ₩32,772 | ₩32,865 | ₩31,685 | ₩32,302 | -1.43% | 8.9만 |
| 2026.10.02 | ₩32,249 | ₩32,624 | ₩29,781 | ₩30,023 | -6.90% | 1.9만 |
| 2026.10.01 | ₩30,814 | ₩32,168 | ₩30,318 | ₩31,927 | +3.61% | 5.3만 |
| 2026.09.30 | ₩31,538 | ₩32,316 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,733 |
| -2.55% |
| 2.5만 |
| 2026.09.29 | ₩31,390 | ₩31,511 | ₩30,291 | ₩30,747 | -2.05% | 2.2만 |
|---|
| 2026.09.28 | ₩32,034 | ₩32,155 | ₩30,425 | ₩30,841 | -3.73% | 9.9만 |
|---|
| 2026.09.25 | ₩30,345 | ₩30,841 | ₩29,486 | ₩30,841 | +1.64% | 7.1만 |
|---|
| 2026.09.24 | ₩26,268 | ₩27,690 | ₩26,268 | ₩27,690 | +5.41% | 2.5만 |
|---|
| 2026.09.23 | ₩27,167 | ₩27,220 | ₩25,370 | ₩25,866 | -4.79% | 2.6만 |
|---|
| 2026.09.22 | ₩27,341 | ₩27,368 | ₩26,603 | ₩26,992 | -1.28% | 5.8만 |
|---|
| 2026.09.21 | ₩28,548 | ₩28,548 | ₩26,939 | ₩27,931 | -2.16% | 10.3만 |
|---|
| 2026.09.18 | ₩21,629 | ₩21,857 | ₩21,428 | ₩21,803 | +0.81% | 3.3만 |
|---|
| 2026.09.17 | ₩19,389 | ₩19,845 | ₩19,389 | ₩19,671 | +1.45% | 3.8만 |
|---|
| 2026.09.16 | ₩18,464 | ₩18,987 | ₩18,344 | ₩18,987 | +2.83% | 9.5천 |
|---|
| 2026.09.15 | ₩19,255 | ₩19,255 | ₩18,236 | ₩18,571 | -3.55% | 1.7만 |
|---|
| 2026.09.14 | ₩19,376 | ₩19,979 | ₩19,309 | ₩19,765 | +2.01% | 4.1만 |
|---|
| 2026.09.11 | ₩19,631 | ₩20,368 | ₩19,430 | ₩19,564 | -0.34% | 15.9만 |
|---|
| 2026.09.10 | ₩20,100 | ₩20,114 | ₩19,819 | ₩19,845 | -1.27% | 4.7천 |
|---|
| 2026.09.09 | ₩21,763 | ₩21,883 | ₩21,079 | ₩21,079 | -3.14% | 5천 |
|---|
| 2026.09.08 | ₩21,441 | ₩22,313 | ₩21,441 | ₩21,763 | +1.50% | 7.9천 |
|---|
| 2026.09.04 | ₩20,154 | ₩20,422 | ₩20,114 | ₩20,395 | +1.20% | 8.4천 |
|---|
| 2026.09.03 | ₩20,623 | ₩21,267 | ₩20,502 | ₩21,173 | +2.67% | 1.5만 |
|---|
| 2026.09.02 | ₩19,161 | ₩19,550 | ₩19,094 | ₩19,550 | +2.03% | 7.9천 |
|---|
| 2026.09.01 | ₩19,751 | ₩19,751 | ₩19,255 | ₩19,443 | -1.56% | 9.1천 |
|---|
| 2026.08.31 | ₩19,430 | ₩19,631 | ₩19,269 | ₩19,497 | +0.35% | 1.6만 |
|---|
| 2026.08.28 | ₩20,355 | ₩20,717 | ₩19,698 | ₩19,765 | -2.90% | 2.5만 |
|---|
| 2026.08.27 | ₩20,663 | ₩21,253 | ₩20,636 | ₩20,864 | +0.97% | 2.3만 |
|---|
| 2026.08.26 | ₩20,114 | ₩20,127 | ₩19,658 | ₩19,832 | -1.40% | 8.1천 |
|---|
| 2026.08.25 | ₩21,119 | ₩21,293 | ₩20,771 | ₩20,824 | -1.40% | 2.3만 |
|---|
| 2026.08.24 | ₩22,420 | ₩22,594 | ₩21,454 | ₩21,575 | -3.77% | 2.7만 |
|---|
| 2026.08.21 | ₩21,320 | ₩21,977 | ₩21,267 | ₩21,481 | +0.75% | 2.9만 |
|---|
| 2026.08.20 | ₩19,403 | ₩20,100 | ₩19,255 | ₩19,403 | 0.00% | 2.2만 |
|---|
| 2026.08.19 | ₩17,552 | ₩18,813 | ₩17,552 | ₩18,652 | +6.26% | 2.4만 |
|---|
| 2026.08.18 | ₩17,485 | ₩17,673 | ₩17,432 | ₩17,593 | +0.61% | 1.6만 |
|---|
| 2026.08.17 | ₩18,102 | ₩18,116 | ₩18,102 | ₩18,116 | +0.07% | 2천 |
|---|
| 2026.08.14 | ₩18,169 | ₩18,209 | ₩18,156 | ₩18,196 | +0.15% | 4.9천 |
|---|
| 2026.08.13 | ₩18,518 | ₩18,545 | ₩18,344 | ₩18,384 | -0.72% | 1.5천 |
|---|
| 2026.08.12 | ₩18,545 | ₩18,545 | ₩18,357 | ₩18,357 | -1.01% | 1.7천 |
|---|
| 2026.08.11 | ₩18,518 | ₩18,786 | ₩18,116 | ₩18,263 | -1.38% | 7.7천 |
|---|
| 2026.08.10 | ₩18,598 | ₩18,639 | ₩18,451 | ₩18,545 | -0.29% | 1.1만 |
|---|
| 2026.08.07 | ₩18,008 | ₩18,062 | ₩17,928 | ₩18,062 | +0.30% | 2.7천 |
|---|
| 2026.08.06 | ₩18,102 | ₩18,290 | ₩17,928 | ₩18,075 | -0.15% | 1.1만 |
|---|
| 2026.08.05 | ₩18,357 | ₩18,558 | ₩18,357 | ₩18,545 | +1.02% | 4.2천 |
|---|
| 2026.08.04 | ₩18,639 | ₩18,706 | ₩18,639 | ₩18,692 | +0.29% | 900 |
|---|
| 2026.08.03 | ₩18,397 | ₩18,652 | ₩18,397 | ₩18,585 | +1.02% | 1.2만 |
|---|
| 2026.07.31 | ₩18,491 | ₩18,491 | ₩18,196 | ₩18,196 | -1.60% | 4.1천 |
|---|
| 2026.07.30 | ₩18,598 | ₩18,840 | ₩18,598 | ₩18,746 | +0.79% | 3.7천 |
|---|
| 2026.07.29 | ₩18,451 | ₩18,451 | ₩18,223 | ₩18,263 | -1.02% | 9천 |
|---|
| 2026.07.28 | ₩18,250 | ₩18,558 | ₩18,196 | ₩18,558 | +1.69% | 4천 |
|---|
| 2026.07.27 | ₩19,161 | ₩19,161 | ₩18,773 | ₩18,893 | -1.40% | 1.1만 |
|---|
| 2026.07.24 | ₩19,403 | ₩19,456 | ₩18,987 | ₩19,041 | -1.87% | 1.9천 |
|---|
| 2026.07.23 | ₩20,207 | ₩20,261 | ₩19,872 | ₩19,953 | -1.26% | 2.2천 |
|---|
| 2026.07.22 | ₩20,663 | ₩20,838 | ₩20,529 | ₩20,543 | -0.58% | 7천 |
|---|
| 2026.07.21 | ₩20,636 | ₩20,717 | ₩20,489 | ₩20,543 | -0.45% | 3.8만 |
|---|
| 2026.07.20 | ₩20,315 | ₩20,650 | ₩20,114 | ₩20,569 | +1.25% | 1.1만 |
|---|
| 2026.07.17 | ₩19,483 | ₩19,872 | ₩19,363 | ₩19,805 | +1.65% | 2.8천 |
|---|
| 2026.07.16 | ₩19,993 | ₩20,167 | ₩19,832 | ₩20,060 | +0.34% | 1.5만 |
|---|
| 2026.07.15 | ₩20,328 | ₩20,422 | ₩20,060 | ₩20,087 | -1.19% | 7.6천 |
|---|
| 2026.07.14 | ₩20,315 | ₩20,516 | ₩20,181 | ₩20,422 | +0.53% | 1.2만 |
|---|
| 2026.07.13 | ₩19,483 | ₩19,617 | ₩19,175 | ₩19,322 | -0.83% | 6.9천 |
|---|
| 2026.07.10 | ₩19,979 | ₩19,979 | ₩19,631 | ₩19,765 | -1.07% | 3.6천 |
|---|
| 2026.07.09 | ₩19,188 | ₩19,430 | ₩19,188 | ₩19,269 | +0.42% | 9.9천 |
|---|
| 2026.07.08 | ₩18,866 | ₩19,135 | ₩18,773 | ₩19,094 | +1.21% | 2.1만 |
|---|
| 2026.07.07 | ₩19,698 | ₩20,033 | ₩19,577 | ₩19,765 | +0.34% | 1.2천 |
|---|
| 2026.07.06 | ₩19,470 | ₩20,060 | ₩19,443 | ₩20,060 | +3.03% | 7.7천 |
|---|
| 2026.07.02 | ₩20,114 | ₩20,288 | ₩19,698 | ₩19,738 | -1.87% | 1.9만 |
|---|
| 2026.07.01 | ₩18,880 | ₩19,309 | ₩18,652 | ₩19,054 | +0.92% | 7.4천 |
|---|
| 2026.06.30 | ₩18,303 | ₩18,639 | ₩18,303 | ₩18,639 | +1.83% | 2.5천 |
|---|
| 2026.06.29 | ₩18,558 | ₩18,880 | ₩18,196 | ₩18,866 | +1.66% | 8.1천 |
|---|
| 2026.06.26 | ₩18,142 | ₩18,732 | ₩18,142 | ₩18,732 | +3.25% | 3.7천 |
|---|
| 2026.06.25 | ₩18,558 | ₩18,799 | ₩17,821 | ₩18,022 | -2.89% | 9.9천 |
|---|
| 2026.06.24 | ₩18,290 | ₩18,330 | ₩17,552 | ₩18,049 | -1.32% | 3.4천 |
|---|
| 2026.06.23 | ₩18,920 | ₩19,135 | ₩18,692 | ₩18,719 | -1.06% | 7.7천 |
|---|
| 2026.06.22 | ₩19,886 | ₩19,899 | ₩19,296 | ₩19,296 | -2.97% | 3.2천 |
|---|
| 2026.06.18 | ₩20,167 | ₩20,167 | ₩19,322 | ₩19,322 | -4.19% | 1만 |
|---|
| 2026.06.17 | ₩21,280 | ₩21,602 | ₩20,703 | ₩20,744 | -2.52% | 1.6천 |
|---|
| 2026.06.16 | ₩21,226 | ₩21,226 | ₩20,958 | ₩21,213 | -0.06% | 2천 |
|---|
| 2026.06.15 | ₩22,031 | ₩22,178 | ₩21,454 | ₩21,495 | -2.43% | 4.3천 |
|---|
| 2026.06.12 | ₩20,154 | ₩20,583 | ₩20,060 | ₩20,060 | -0.47% | 3.3천 |
|---|
| 2026.06.11 | ₩20,181 | ₩20,502 | ₩19,993 | ₩20,449 | +1.33% | 6.3천 |
|---|
| 2026.06.10 | ₩20,274 | ₩20,288 | ₩19,671 | ₩19,671 | -2.98% | 4.5천 |
|---|
| 2026.06.09 | ₩20,167 | ₩20,207 | ₩19,725 | ₩20,207 | +0.20% | 4.8천 |
|---|
| 2026.06.08 | ₩20,422 | ₩20,529 | ₩20,341 | ₩20,341 | -0.39% | 7.7천 |
|---|
| 2026.06.05 | ₩19,349 | ₩19,349 | ₩18,062 | ₩18,706 | -3.33% | 1.5만 |
|---|
| 2026.06.04 | ₩21,280 | ₩21,615 | ₩20,918 | ₩20,972 | -1.45% | 8.7천 |
|---|
| 2026.06.03 | ₩22,353 | ₩22,460 | ₩21,790 | ₩21,830 | -2.34% | 7.8천 |
|---|
| 2026.06.02 | ₩22,782 | ₩22,782 | ₩21,937 | ₩22,125 | -2.88% | 1만 |
|---|
| 2026.06.01 | ₩23,358 | ₩23,707 | ₩23,037 | ₩23,546 | +0.80% | 1만 |
|---|
| 2026.05.29 | ₩24,217 | ₩24,874 | ₩24,083 | ₩24,230 | +0.06% | 9.2천 |
|---|
| 2026.05.28 | ₩24,431 | ₩25,303 | ₩24,337 | ₩24,847 | +1.70% | 2.5만 |
|---|
| 2026.05.27 | ₩26,751 | ₩27,207 | ₩26,268 | ₩26,308 | -1.65% | 4.6천 |
|---|
| 2026.05.26 | ₩27,797 | ₩28,306 | ₩26,952 | ₩27,019 | -2.80% | 8.3천 |
|---|
| 2026.05.22 | ₩30,318 | ₩30,318 | ₩28,320 | ₩28,400 | -6.32% | 7천 |
|---|
| 2026.05.21 | ₩29,191 | ₩30,948 | ₩28,896 | ₩30,787 | +5.47% | 9.5천 |
|---|
| 2026.05.20 | ₩28,145 | ₩28,843 | ₩28,065 | ₩28,803 | +2.33% | 5.3천 |
|---|
| 2026.05.19 | ₩28,843 | ₩28,843 | ₩28,266 | ₩28,306 | -1.86% | 900 |
|---|
| 2026.05.18 | ₩27,931 | ₩28,172 | ₩27,582 | ₩28,172 | +0.86% | 3.3천 |
|---|
| 2026.05.15 | ₩30,009 | ₩30,009 | ₩29,191 | ₩29,540 | -1.56% | 1.4만 |
|---|
| 2026.05.14 | ₩32,530 | ₩32,839 | ₩32,316 | ₩32,343 | -0.58% | 6.5천 |
|---|
| 2026.05.13 | ₩32,825 | ₩32,825 | ₩31,967 | ₩32,463 | -1.10% | 1.6만 |
|---|
| 2026.05.12 | ₩34,139 | ₩34,139 | ₩32,852 | ₩33,791 | -1.02% | 1만 |
|---|
| 2026.05.11 | ₩34,340 | ₩35,641 | ₩33,898 | ₩35,239 | +2.62% | 4.8만 |
|---|
| 2026.05.08 | ₩26,657 | ₩27,636 | ₩26,657 | ₩27,515 | +3.22% | 6.9천 |
|---|
| 2026.05.07 | ₩26,738 | ₩26,738 | ₩26,040 | ₩26,040 | -2.61% | 7.8천 |
|---|
| 2026.05.06 | ₩26,738 | ₩26,885 | ₩26,376 | ₩26,684 | -0.20% | 1만 |
|---|
| 2026.05.05 | ₩26,282 | ₩26,282 | ₩25,611 | ₩25,839 | -1.68% | 7.4천 |
|---|
| 2026.05.04 | ₩24,833 | ₩25,316 | ₩24,833 | ₩25,115 | +1.13% | 4천 |
|---|
| 2026.05.01 | ₩24,780 | ₩24,874 | ₩24,780 | ₩24,833 | +0.22% | 2.4천 |
|---|
| 2026.04.30 | ₩24,311 | ₩24,364 | ₩24,311 | ₩24,364 | +0.22% | 200 |
|---|
| 2026.04.29 | ₩24,606 | ₩24,606 | ₩23,868 | ₩24,109 | -2.02% | 2천 |
|---|
| 2026.04.28 | ₩24,766 | ₩24,901 | ₩24,552 | ₩24,901 | +0.54% | 2.6천 |
|---|
| 2026.04.27 | ₩25,008 | ₩25,115 | ₩24,753 | ₩24,780 | -0.91% | 1.9천 |
|---|
| 2026.04.24 | ₩25,450 | ₩25,544 | ₩25,370 | ₩25,544 | +0.37% | 3.2천 |
|---|
| 2026.04.23 | ₩25,236 | ₩25,437 | ₩25,128 | ₩25,128 | -0.43% | 1천 |
|---|
| 2026.04.22 | ₩26,134 | ₩26,161 | ₩25,745 | ₩25,745 | -1.49% | 5.1천 |
|---|
| 2026.04.21 | ₩25,423 | ₩25,491 | ₩24,941 | ₩24,981 | -1.74% | 1.8천 |
|---|
| 2026.04.20 | ₩25,370 | ₩25,504 | ₩25,370 | ₩25,504 | +0.53% | 3.4천 |
|---|
| 2026.04.17 | ₩27,421 | ₩27,797 | ₩27,140 | ₩27,274 | -0.54% | 1.1만 |
|---|
| 2026.04.16 | ₩26,523 | ₩26,979 | ₩25,920 | ₩26,965 | +1.67% | 1만 |
|---|
| 2026.04.15 | ₩25,464 | ₩26,067 | ₩25,423 | ₩26,000 | +2.11% | 2.9천 |
|---|
| 2026.04.14 | ₩25,651 | ₩25,651 | ₩25,035 | ₩25,035 | -2.40% | 3.2천 |
|---|
| 2026.04.13 | ₩24,337 | ₩25,169 | ₩24,337 | ₩25,169 | +3.42% | 2.8천 |
|---|
| 2026.04.10 | ₩25,128 | ₩25,879 | ₩25,075 | ₩25,759 | +2.51% | 1.4만 |
|---|
| 2026.04.09 | ₩24,337 | ₩25,276 | ₩24,337 | ₩25,276 | +3.86% | 2.7천 |
|---|
| 2026.04.08 | ₩25,464 | ₩25,491 | ₩24,726 | ₩24,753 | -2.79% | 2.2천 |
|---|
| 2026.04.07 | ₩23,345 | ₩23,975 | ₩23,184 | ₩23,922 | +2.47% | 1.8만 |
|---|
| 2026.04.06 | ₩24,190 | ₩24,311 | ₩23,975 | ₩23,975 | -0.89% | 6.9천 |
|---|
| 2026.04.02 | ₩22,661 | ₩23,184 | ₩22,406 | ₩23,117 | +2.01% | 3.3천 |
|---|
| 2026.04.01 | ₩23,828 | ₩24,579 | ₩23,828 | ₩24,042 | +0.90% | 2.7만 |
|---|
| 2026.03.31 | ₩23,131 | ₩23,801 | ₩23,063 | ₩23,627 | +2.14% | 20.6만 |
|---|
| 2026.03.30 | ₩23,774 | ₩23,774 | ₩23,050 | ₩23,050 | -3.05% | 1.5천 |
|---|
| 2026.03.27 | ₩23,895 | ₩23,908 | ₩23,211 | ₩23,385 | -2.13% | 35.7만 |
|---|
| 2026.03.26 | ₩24,968 | ₩24,968 | ₩24,498 | ₩24,565 | -1.61% | 5천 |
|---|
| 2026.03.25 | ₩26,067 | ₩26,067 | ₩25,799 | ₩25,893 | -0.67% | 1.2천 |
|---|
| 2026.03.24 | ₩25,423 | ₩25,423 | ₩24,981 | ₩24,994 | -1.69% | 4.6천 |
|---|
| 2026.03.23 | ₩25,531 | ₩26,000 | ₩25,531 | ₩25,651 | +0.47% | 2.5천 |
|---|
| 2026.03.20 | ₩25,933 | ₩26,000 | ₩25,705 | ₩25,705 | -0.88% | 6.3천 |
|---|
| 2026.03.19 | ₩25,397 | ₩25,772 | ₩25,236 | ₩25,638 | +0.95% | 6.8천 |
|---|
| 2026.03.18 | ₩26,630 | ₩26,684 | ₩26,215 | ₩26,268 | -1.36% | 3.3천 |
|---|
| 2026.03.17 | ₩27,260 | ₩27,837 | ₩27,260 | ₩27,649 | +1.43% | 1.1만 |
|---|
| 2026.03.16 | ₩28,253 | ₩28,601 | ₩27,958 | ₩28,400 | +0.52% | 6.3천 |
|---|
| 2026.03.13 | ₩28,078 | ₩28,293 | ₩26,831 | ₩26,898 | -4.20% | 9.5만 |
|---|
| 2026.03.12 | ₩26,174 | ₩26,322 | ₩26,121 | ₩26,322 | +0.56% | 1.7천 |
|---|
| 2026.03.11 | ₩26,456 | ₩26,671 | ₩26,027 | ₩26,671 | +0.81% | 7.5천 |
|---|
| 2026.03.10 | ₩25,799 | ₩26,939 | ₩25,799 | ₩25,812 | +0.05% | 9천 |
|---|
| 2026.03.09 | ₩24,847 | ₩26,268 | ₩24,753 | ₩26,040 | +4.80% | 1.1만 |
|---|
| 2026.03.06 | ₩24,297 | ₩24,378 | ₩24,176 | ₩24,284 | -0.06% | 6.7천 |
|---|
| 2026.03.05 | ₩26,094 | ₩26,818 | ₩24,941 | ₩26,148 | +0.21% | 24.4만 |
|---|
| 2026.03.04 | ₩25,370 | ₩26,456 | ₩25,263 | ₩26,188 | +3.22% | 1.2만 |
|---|
| 2026.03.03 | ₩24,136 | ₩24,699 | ₩23,935 | ₩24,069 | -0.28% | 1.5만 |
|---|
| 2026.03.02 | ₩24,190 | ₩25,705 | ₩24,190 | ₩24,968 | +3.22% | 5.6천 |
|---|
| 2026.02.27 | ₩24,525 | ₩24,565 | ₩24,016 | ₩24,163 | -1.48% | 1.4만 |
|---|
| 2026.02.26 | ₩25,383 | ₩25,611 | ₩24,512 | ₩24,968 | -1.64% | 6.6천 |
|---|
| 2026.02.25 | ₩24,874 | ₩27,287 | ₩24,874 | ₩27,153 | +9.16% | 2.2천 |
|---|
| 2026.02.24 | ₩23,251 | ₩23,251 | ₩23,224 | ₩23,251 | 0.00% | 100 |
|---|