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 | ₩28,412 | ₩28,748 | ₩28,238 | ₩28,345 | -0.24% | 2만 |
| 2026.10.08 | ₩29,499 | ₩29,660 | ₩26,829 | ₩27,849 | -5.59% | 4.7만 |
| 2026.10.07 | ₩29,915 | ₩30,264 | ₩29,794 | ₩29,955 | +0.13% | 1.6만 |
| 2026.10.06 | ₩31,967 | ₩32,249 | ₩31,699 | ₩31,766 | -0.63% | 1.4만 |
| 2026.10.05 | ₩32,786 | ₩32,879 | ₩31,699 | ₩32,316 | -1.43% | 8.9만 |
| 2026.10.02 | ₩32,262 | ₩32,638 | ₩29,794 | ₩30,036 | -6.90% | 1.9만 |
| 2026.10.01 | ₩30,827 | ₩32,182 | ₩30,331 | ₩31,940 | +3.61% | 5.3만 |
| 2026.09.30 | ₩31,551 | ₩32,329 | ₩30,746 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,746 |
| -2.55% |
| 2.5만 |
| 2026.09.29 | ₩31,404 | ₩31,525 | ₩30,304 | ₩30,760 | -2.05% | 2.2만 |
|---|
| 2026.09.28 | ₩32,048 | ₩32,168 | ₩30,438 | ₩30,854 | -3.73% | 9.9만 |
|---|
| 2026.09.25 | ₩30,357 | ₩30,854 | ₩29,499 | ₩30,854 | +1.64% | 7.1만 |
|---|
| 2026.09.24 | ₩26,279 | ₩27,701 | ₩26,279 | ₩27,701 | +5.41% | 2.5만 |
|---|
| 2026.09.23 | ₩27,178 | ₩27,232 | ₩25,381 | ₩25,877 | -4.79% | 2.6만 |
|---|
| 2026.09.22 | ₩27,353 | ₩27,379 | ₩26,615 | ₩27,004 | -1.28% | 5.8만 |
|---|
| 2026.09.21 | ₩28,560 | ₩28,560 | ₩26,950 | ₩27,943 | -2.16% | 10.3만 |
|---|
| 2026.09.18 | ₩21,638 | ₩21,866 | ₩21,437 | ₩21,812 | +0.81% | 3.3만 |
|---|
| 2026.09.17 | ₩19,398 | ₩19,854 | ₩19,398 | ₩19,679 | +1.45% | 3.8만 |
|---|
| 2026.09.16 | ₩18,472 | ₩18,995 | ₩18,351 | ₩18,995 | +2.83% | 9.5천 |
|---|
| 2026.09.15 | ₩19,264 | ₩19,264 | ₩18,244 | ₩18,579 | -3.55% | 1.7만 |
|---|
| 2026.09.14 | ₩19,384 | ₩19,988 | ₩19,317 | ₩19,773 | +2.01% | 4.1만 |
|---|
| 2026.09.11 | ₩19,639 | ₩20,377 | ₩19,438 | ₩19,572 | -0.34% | 15.9만 |
|---|
| 2026.09.10 | ₩20,109 | ₩20,122 | ₩19,827 | ₩19,854 | -1.27% | 4.7천 |
|---|
| 2026.09.09 | ₩21,772 | ₩21,893 | ₩21,088 | ₩21,088 | -3.14% | 5천 |
|---|
| 2026.09.08 | ₩21,450 | ₩22,322 | ₩21,450 | ₩21,772 | +1.50% | 7.9천 |
|---|
| 2026.09.04 | ₩20,162 | ₩20,431 | ₩20,122 | ₩20,404 | +1.20% | 8.4천 |
|---|
| 2026.09.03 | ₩20,632 | ₩21,276 | ₩20,511 | ₩21,182 | +2.67% | 1.5만 |
|---|
| 2026.09.02 | ₩19,170 | ₩19,559 | ₩19,103 | ₩19,559 | +2.03% | 7.9천 |
|---|
| 2026.09.01 | ₩19,760 | ₩19,760 | ₩19,264 | ₩19,451 | -1.56% | 9.1천 |
|---|
| 2026.08.31 | ₩19,438 | ₩19,639 | ₩19,277 | ₩19,505 | +0.35% | 1.6만 |
|---|
| 2026.08.28 | ₩20,364 | ₩20,726 | ₩19,706 | ₩19,773 | -2.90% | 2.5만 |
|---|
| 2026.08.27 | ₩20,672 | ₩21,262 | ₩20,645 | ₩20,873 | +0.97% | 2.3만 |
|---|
| 2026.08.26 | ₩20,122 | ₩20,135 | ₩19,666 | ₩19,840 | -1.40% | 8.1천 |
|---|
| 2026.08.25 | ₩21,128 | ₩21,303 | ₩20,779 | ₩20,833 | -1.40% | 2.3만 |
|---|
| 2026.08.24 | ₩22,429 | ₩22,604 | ₩21,464 | ₩21,584 | -3.77% | 2.7만 |
|---|
| 2026.08.21 | ₩21,329 | ₩21,987 | ₩21,276 | ₩21,490 | +0.75% | 2.9만 |
|---|
| 2026.08.20 | ₩19,411 | ₩20,109 | ₩19,264 | ₩19,411 | 0.00% | 2.2만 |
|---|
| 2026.08.19 | ₩17,560 | ₩18,821 | ₩17,560 | ₩18,660 | +6.26% | 2.4만 |
|---|
| 2026.08.18 | ₩17,493 | ₩17,681 | ₩17,439 | ₩17,600 | +0.61% | 1.6만 |
|---|
| 2026.08.17 | ₩18,110 | ₩18,123 | ₩18,110 | ₩18,123 | +0.07% | 2천 |
|---|
| 2026.08.14 | ₩18,177 | ₩18,217 | ₩18,164 | ₩18,204 | +0.15% | 4.9천 |
|---|
| 2026.08.13 | ₩18,526 | ₩18,553 | ₩18,351 | ₩18,392 | -0.72% | 1.5천 |
|---|
| 2026.08.12 | ₩18,553 | ₩18,553 | ₩18,365 | ₩18,365 | -1.01% | 1.7천 |
|---|
| 2026.08.11 | ₩18,526 | ₩18,794 | ₩18,123 | ₩18,271 | -1.38% | 7.7천 |
|---|
| 2026.08.10 | ₩18,606 | ₩18,646 | ₩18,459 | ₩18,553 | -0.29% | 1.1만 |
|---|
| 2026.08.07 | ₩18,016 | ₩18,070 | ₩17,935 | ₩18,070 | +0.30% | 2.7천 |
|---|
| 2026.08.06 | ₩18,110 | ₩18,298 | ₩17,935 | ₩18,083 | -0.15% | 1.1만 |
|---|
| 2026.08.05 | ₩18,365 | ₩18,566 | ₩18,365 | ₩18,553 | +1.02% | 4.2천 |
|---|
| 2026.08.04 | ₩18,646 | ₩18,714 | ₩18,646 | ₩18,700 | +0.29% | 900 |
|---|
| 2026.08.03 | ₩18,405 | ₩18,660 | ₩18,405 | ₩18,593 | +1.02% | 1.2만 |
|---|
| 2026.07.31 | ₩18,499 | ₩18,499 | ₩18,204 | ₩18,204 | -1.60% | 4.1천 |
|---|
| 2026.07.30 | ₩18,606 | ₩18,848 | ₩18,606 | ₩18,754 | +0.79% | 3.7천 |
|---|
| 2026.07.29 | ₩18,459 | ₩18,459 | ₩18,231 | ₩18,271 | -1.02% | 9천 |
|---|
| 2026.07.28 | ₩18,257 | ₩18,566 | ₩18,204 | ₩18,566 | +1.69% | 4천 |
|---|
| 2026.07.27 | ₩19,170 | ₩19,170 | ₩18,781 | ₩18,901 | -1.40% | 1.1만 |
|---|
| 2026.07.24 | ₩19,411 | ₩19,465 | ₩18,995 | ₩19,049 | -1.87% | 1.9천 |
|---|
| 2026.07.23 | ₩20,216 | ₩20,270 | ₩19,881 | ₩19,961 | -1.26% | 2.2천 |
|---|
| 2026.07.22 | ₩20,672 | ₩20,846 | ₩20,538 | ₩20,551 | -0.58% | 7천 |
|---|
| 2026.07.21 | ₩20,645 | ₩20,726 | ₩20,498 | ₩20,551 | -0.45% | 3.8만 |
|---|
| 2026.07.20 | ₩20,323 | ₩20,659 | ₩20,122 | ₩20,578 | +1.25% | 1.1만 |
|---|
| 2026.07.17 | ₩19,492 | ₩19,881 | ₩19,371 | ₩19,814 | +1.65% | 2.8천 |
|---|
| 2026.07.16 | ₩20,001 | ₩20,176 | ₩19,840 | ₩20,068 | +0.34% | 1.5만 |
|---|
| 2026.07.15 | ₩20,337 | ₩20,431 | ₩20,068 | ₩20,095 | -1.19% | 7.6천 |
|---|
| 2026.07.14 | ₩20,323 | ₩20,524 | ₩20,189 | ₩20,431 | +0.53% | 1.2만 |
|---|
| 2026.07.13 | ₩19,492 | ₩19,626 | ₩19,183 | ₩19,331 | -0.83% | 6.9천 |
|---|
| 2026.07.10 | ₩19,988 | ₩19,988 | ₩19,639 | ₩19,773 | -1.07% | 3.6천 |
|---|
| 2026.07.09 | ₩19,196 | ₩19,438 | ₩19,196 | ₩19,277 | +0.42% | 9.9천 |
|---|
| 2026.07.08 | ₩18,874 | ₩19,143 | ₩18,781 | ₩19,103 | +1.21% | 2.1만 |
|---|
| 2026.07.07 | ₩19,706 | ₩20,042 | ₩19,585 | ₩19,773 | +0.34% | 1.2천 |
|---|
| 2026.07.06 | ₩19,478 | ₩20,068 | ₩19,451 | ₩20,068 | +3.03% | 7.7천 |
|---|
| 2026.07.02 | ₩20,122 | ₩20,296 | ₩19,706 | ₩19,746 | -1.87% | 1.9만 |
|---|
| 2026.07.01 | ₩18,888 | ₩19,317 | ₩18,660 | ₩19,062 | +0.92% | 7.4천 |
|---|
| 2026.06.30 | ₩18,311 | ₩18,646 | ₩18,311 | ₩18,646 | +1.83% | 2.5천 |
|---|
| 2026.06.29 | ₩18,566 | ₩18,888 | ₩18,204 | ₩18,874 | +1.66% | 8.1천 |
|---|
| 2026.06.26 | ₩18,150 | ₩18,740 | ₩18,150 | ₩18,740 | +3.25% | 3.7천 |
|---|
| 2026.06.25 | ₩18,566 | ₩18,807 | ₩17,828 | ₩18,029 | -2.89% | 9.9천 |
|---|
| 2026.06.24 | ₩18,298 | ₩18,338 | ₩17,560 | ₩18,056 | -1.32% | 3.4천 |
|---|
| 2026.06.23 | ₩18,928 | ₩19,143 | ₩18,700 | ₩18,727 | -1.06% | 7.7천 |
|---|
| 2026.06.22 | ₩19,894 | ₩19,907 | ₩19,304 | ₩19,304 | -2.97% | 3.2천 |
|---|
| 2026.06.18 | ₩20,176 | ₩20,176 | ₩19,331 | ₩19,331 | -4.19% | 1만 |
|---|
| 2026.06.17 | ₩21,289 | ₩21,611 | ₩20,712 | ₩20,753 | -2.52% | 1.6천 |
|---|
| 2026.06.16 | ₩21,235 | ₩21,235 | ₩20,967 | ₩21,222 | -0.06% | 2천 |
|---|
| 2026.06.15 | ₩22,040 | ₩22,188 | ₩21,464 | ₩21,504 | -2.43% | 4.3천 |
|---|
| 2026.06.12 | ₩20,162 | ₩20,592 | ₩20,068 | ₩20,068 | -0.47% | 3.3천 |
|---|
| 2026.06.11 | ₩20,189 | ₩20,511 | ₩20,001 | ₩20,457 | +1.33% | 6.3천 |
|---|
| 2026.06.10 | ₩20,283 | ₩20,296 | ₩19,679 | ₩19,679 | -2.98% | 4.5천 |
|---|
| 2026.06.09 | ₩20,176 | ₩20,216 | ₩19,733 | ₩20,216 | +0.20% | 4.8천 |
|---|
| 2026.06.08 | ₩20,431 | ₩20,538 | ₩20,350 | ₩20,350 | -0.39% | 7.7천 |
|---|
| 2026.06.05 | ₩19,357 | ₩19,357 | ₩18,070 | ₩18,714 | -3.33% | 1.5만 |
|---|
| 2026.06.04 | ₩21,289 | ₩21,624 | ₩20,927 | ₩20,981 | -1.45% | 8.7천 |
|---|
| 2026.06.03 | ₩22,362 | ₩22,470 | ₩21,799 | ₩21,839 | -2.34% | 7.8천 |
|---|
| 2026.06.02 | ₩22,792 | ₩22,792 | ₩21,946 | ₩22,134 | -2.88% | 1만 |
|---|
| 2026.06.01 | ₩23,368 | ₩23,717 | ₩23,046 | ₩23,556 | +0.80% | 1만 |
|---|
| 2026.05.29 | ₩24,227 | ₩24,884 | ₩24,093 | ₩24,240 | +0.06% | 9.2천 |
|---|
| 2026.05.28 | ₩24,442 | ₩25,314 | ₩24,348 | ₩24,857 | +1.70% | 2.5만 |
|---|
| 2026.05.27 | ₩26,762 | ₩27,218 | ₩26,279 | ₩26,320 | -1.65% | 4.6천 |
|---|
| 2026.05.26 | ₩27,809 | ₩28,318 | ₩26,964 | ₩27,031 | -2.80% | 8.3천 |
|---|
| 2026.05.22 | ₩30,331 | ₩30,331 | ₩28,332 | ₩28,412 | -6.32% | 7천 |
|---|
| 2026.05.21 | ₩29,204 | ₩30,961 | ₩28,909 | ₩30,800 | +5.47% | 9.5천 |
|---|
| 2026.05.20 | ₩28,157 | ₩28,855 | ₩28,077 | ₩28,815 | +2.33% | 5.3천 |
|---|
| 2026.05.19 | ₩28,855 | ₩28,855 | ₩28,278 | ₩28,318 | -1.86% | 900 |
|---|
| 2026.05.18 | ₩27,943 | ₩28,184 | ₩27,594 | ₩28,184 | +0.86% | 3.3천 |
|---|
| 2026.05.15 | ₩30,022 | ₩30,022 | ₩29,204 | ₩29,553 | -1.56% | 1.4만 |
|---|
| 2026.05.14 | ₩32,544 | ₩32,853 | ₩32,329 | ₩32,356 | -0.58% | 6.5천 |
|---|
| 2026.05.13 | ₩32,839 | ₩32,839 | ₩31,981 | ₩32,477 | -1.10% | 1.6만 |
|---|
| 2026.05.12 | ₩34,154 | ₩34,154 | ₩32,866 | ₩33,805 | -1.02% | 1만 |
|---|
| 2026.05.11 | ₩34,355 | ₩35,656 | ₩33,912 | ₩35,254 | +2.62% | 4.8만 |
|---|
| 2026.05.08 | ₩26,668 | ₩27,648 | ₩26,668 | ₩27,527 | +3.22% | 6.9천 |
|---|
| 2026.05.07 | ₩26,749 | ₩26,749 | ₩26,051 | ₩26,051 | -2.61% | 7.8천 |
|---|
| 2026.05.06 | ₩26,749 | ₩26,896 | ₩26,387 | ₩26,695 | -0.20% | 1만 |
|---|
| 2026.05.05 | ₩26,293 | ₩26,293 | ₩25,622 | ₩25,850 | -1.68% | 7.4천 |
|---|
| 2026.05.04 | ₩24,844 | ₩25,327 | ₩24,844 | ₩25,126 | +1.13% | 4천 |
|---|
| 2026.05.01 | ₩24,790 | ₩24,884 | ₩24,790 | ₩24,844 | +0.22% | 2.4천 |
|---|
| 2026.04.30 | ₩24,321 | ₩24,375 | ₩24,321 | ₩24,375 | +0.22% | 200 |
|---|
| 2026.04.29 | ₩24,616 | ₩24,616 | ₩23,878 | ₩24,120 | -2.02% | 2천 |
|---|
| 2026.04.28 | ₩24,777 | ₩24,911 | ₩24,562 | ₩24,911 | +0.54% | 2.6천 |
|---|
| 2026.04.27 | ₩25,018 | ₩25,126 | ₩24,764 | ₩24,790 | -0.91% | 1.9천 |
|---|
| 2026.04.24 | ₩25,461 | ₩25,555 | ₩25,381 | ₩25,555 | +0.37% | 3.2천 |
|---|
| 2026.04.23 | ₩25,246 | ₩25,448 | ₩25,139 | ₩25,139 | -0.43% | 1천 |
|---|
| 2026.04.22 | ₩26,145 | ₩26,172 | ₩25,756 | ₩25,756 | -1.49% | 5.1천 |
|---|
| 2026.04.21 | ₩25,434 | ₩25,501 | ₩24,951 | ₩24,992 | -1.74% | 1.8천 |
|---|
| 2026.04.20 | ₩25,381 | ₩25,515 | ₩25,381 | ₩25,515 | +0.53% | 3.4천 |
|---|
| 2026.04.17 | ₩27,433 | ₩27,809 | ₩27,151 | ₩27,286 | -0.54% | 1.1만 |
|---|
| 2026.04.16 | ₩26,534 | ₩26,990 | ₩25,931 | ₩26,977 | +1.67% | 1만 |
|---|
| 2026.04.15 | ₩25,475 | ₩26,078 | ₩25,434 | ₩26,011 | +2.11% | 2.9천 |
|---|
| 2026.04.14 | ₩25,662 | ₩25,662 | ₩25,045 | ₩25,045 | -2.40% | 3.2천 |
|---|
| 2026.04.13 | ₩24,348 | ₩25,179 | ₩24,348 | ₩25,179 | +3.42% | 2.8천 |
|---|
| 2026.04.10 | ₩25,139 | ₩25,890 | ₩25,085 | ₩25,770 | +2.51% | 1.4만 |
|---|
| 2026.04.09 | ₩24,348 | ₩25,287 | ₩24,348 | ₩25,287 | +3.86% | 2.7천 |
|---|
| 2026.04.08 | ₩25,475 | ₩25,501 | ₩24,737 | ₩24,764 | -2.79% | 2.2천 |
|---|
| 2026.04.07 | ₩23,355 | ₩23,985 | ₩23,194 | ₩23,932 | +2.47% | 1.8만 |
|---|
| 2026.04.06 | ₩24,200 | ₩24,321 | ₩23,985 | ₩23,985 | -0.89% | 6.9천 |
|---|
| 2026.04.02 | ₩22,671 | ₩23,194 | ₩22,416 | ₩23,127 | +2.01% | 3.3천 |
|---|
| 2026.04.01 | ₩23,838 | ₩24,589 | ₩23,838 | ₩24,053 | +0.90% | 2.7만 |
|---|
| 2026.03.31 | ₩23,140 | ₩23,811 | ₩23,073 | ₩23,637 | +2.14% | 20.6만 |
|---|
| 2026.03.30 | ₩23,784 | ₩23,784 | ₩23,060 | ₩23,060 | -3.05% | 1.5천 |
|---|
| 2026.03.27 | ₩23,905 | ₩23,918 | ₩23,221 | ₩23,395 | -2.13% | 35.7만 |
|---|
| 2026.03.26 | ₩24,978 | ₩24,978 | ₩24,509 | ₩24,576 | -1.61% | 5천 |
|---|
| 2026.03.25 | ₩26,078 | ₩26,078 | ₩25,810 | ₩25,904 | -0.67% | 1.2천 |
|---|
| 2026.03.24 | ₩25,434 | ₩25,434 | ₩24,992 | ₩25,005 | -1.69% | 4.6천 |
|---|
| 2026.03.23 | ₩25,542 | ₩26,011 | ₩25,542 | ₩25,662 | +0.47% | 2.5천 |
|---|
| 2026.03.20 | ₩25,944 | ₩26,011 | ₩25,716 | ₩25,716 | -0.88% | 6.3천 |
|---|
| 2026.03.19 | ₩25,407 | ₩25,783 | ₩25,246 | ₩25,649 | +0.95% | 6.8천 |
|---|
| 2026.03.18 | ₩26,642 | ₩26,695 | ₩26,226 | ₩26,279 | -1.36% | 3.3천 |
|---|
| 2026.03.17 | ₩27,272 | ₩27,849 | ₩27,272 | ₩27,661 | +1.43% | 1.1만 |
|---|
| 2026.03.16 | ₩28,265 | ₩28,614 | ₩27,970 | ₩28,412 | +0.52% | 6.3천 |
|---|
| 2026.03.13 | ₩28,090 | ₩28,305 | ₩26,843 | ₩26,910 | -4.20% | 9.5만 |
|---|
| 2026.03.12 | ₩26,185 | ₩26,333 | ₩26,132 | ₩26,333 | +0.56% | 1.7천 |
|---|
| 2026.03.11 | ₩26,467 | ₩26,682 | ₩26,038 | ₩26,682 | +0.81% | 7.5천 |
|---|
| 2026.03.10 | ₩25,810 | ₩26,950 | ₩25,810 | ₩25,823 | +0.05% | 9천 |
|---|
| 2026.03.09 | ₩24,857 | ₩26,279 | ₩24,764 | ₩26,051 | +4.80% | 1.1만 |
|---|
| 2026.03.06 | ₩24,307 | ₩24,388 | ₩24,187 | ₩24,294 | -0.06% | 6.7천 |
|---|
| 2026.03.05 | ₩26,105 | ₩26,829 | ₩24,951 | ₩26,159 | +0.21% | 24.4만 |
|---|
| 2026.03.04 | ₩25,381 | ₩26,467 | ₩25,273 | ₩26,199 | +3.22% | 1.2만 |
|---|
| 2026.03.03 | ₩24,146 | ₩24,710 | ₩23,945 | ₩24,079 | -0.28% | 1.5만 |
|---|
| 2026.03.02 | ₩24,200 | ₩25,716 | ₩24,200 | ₩24,978 | +3.22% | 5.6천 |
|---|
| 2026.02.27 | ₩24,535 | ₩24,576 | ₩24,026 | ₩24,173 | -1.48% | 1.4만 |
|---|
| 2026.02.26 | ₩25,394 | ₩25,622 | ₩24,522 | ₩24,978 | -1.64% | 6.6천 |
|---|
| 2026.02.25 | ₩24,884 | ₩27,299 | ₩24,884 | ₩27,165 | +9.16% | 2.2천 |
|---|
| 2026.02.24 | ₩23,261 | ₩23,261 | ₩23,234 | ₩23,261 | 0.00% | 100 |
|---|