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 | ₩28,405 | ₩28,740 | ₩28,230 | ₩28,338 | -0.24% | 2만 |
| 2026.10.08 | ₩29,491 | ₩29,652 | ₩26,822 | ₩27,841 | -5.59% | 4.7만 |
| 2026.10.07 | ₩29,907 | ₩30,255 | ₩29,786 | ₩29,947 | +0.13% | 1.6만 |
| 2026.10.06 | ₩31,959 | ₩32,240 | ₩31,690 | ₩31,757 | -0.63% | 1.4만 |
| 2026.10.05 | ₩32,777 | ₩32,871 | ₩31,690 | ₩32,307 | -1.43% | 8.9만 |
| 2026.10.02 | ₩32,254 | ₩32,629 | ₩29,786 | ₩30,027 | -6.90% | 1.9만 |
| 2026.10.01 | ₩30,819 | ₩32,173 | ₩30,322 | ₩31,932 | +3.61% | 5.3만 |
| 2026.09.30 | ₩31,543 | ₩32,321 | ₩30,738 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,738 |
| -2.55% |
| 2.5만 |
| 2026.09.29 | ₩31,395 | ₩31,516 | ₩30,296 | ₩30,752 | -2.05% | 2.2만 |
|---|
| 2026.09.28 | ₩32,039 | ₩32,160 | ₩30,430 | ₩30,846 | -3.73% | 9.9만 |
|---|
| 2026.09.25 | ₩30,349 | ₩30,846 | ₩29,491 | ₩30,846 | +1.64% | 7.1만 |
|---|
| 2026.09.24 | ₩26,272 | ₩27,694 | ₩26,272 | ₩27,694 | +5.41% | 2.5만 |
|---|
| 2026.09.23 | ₩27,171 | ₩27,225 | ₩25,374 | ₩25,870 | -4.79% | 2.6만 |
|---|
| 2026.09.22 | ₩27,345 | ₩27,372 | ₩26,608 | ₩26,997 | -1.28% | 5.8만 |
|---|
| 2026.09.21 | ₩28,552 | ₩28,552 | ₩26,943 | ₩27,935 | -2.16% | 10.3만 |
|---|
| 2026.09.18 | ₩21,632 | ₩21,860 | ₩21,431 | ₩21,806 | +0.81% | 3.3만 |
|---|
| 2026.09.17 | ₩19,392 | ₩19,848 | ₩19,392 | ₩19,674 | +1.45% | 3.8만 |
|---|
| 2026.09.16 | ₩18,467 | ₩18,990 | ₩18,346 | ₩18,990 | +2.83% | 9.5천 |
|---|
| 2026.09.15 | ₩19,258 | ₩19,258 | ₩18,239 | ₩18,574 | -3.55% | 1.7만 |
|---|
| 2026.09.14 | ₩19,379 | ₩19,983 | ₩19,312 | ₩19,768 | +2.01% | 4.1만 |
|---|
| 2026.09.11 | ₩19,634 | ₩20,371 | ₩19,433 | ₩19,567 | -0.34% | 15.9만 |
|---|
| 2026.09.10 | ₩20,103 | ₩20,117 | ₩19,822 | ₩19,848 | -1.27% | 4.7천 |
|---|
| 2026.09.09 | ₩21,766 | ₩21,887 | ₩21,082 | ₩21,082 | -3.14% | 5천 |
|---|
| 2026.09.08 | ₩21,444 | ₩22,316 | ₩21,444 | ₩21,766 | +1.50% | 7.9천 |
|---|
| 2026.09.04 | ₩20,157 | ₩20,425 | ₩20,117 | ₩20,398 | +1.20% | 8.4천 |
|---|
| 2026.09.03 | ₩20,626 | ₩21,270 | ₩20,506 | ₩21,176 | +2.67% | 1.5만 |
|---|
| 2026.09.02 | ₩19,164 | ₩19,553 | ₩19,097 | ₩19,553 | +2.03% | 7.9천 |
|---|
| 2026.09.01 | ₩19,755 | ₩19,755 | ₩19,258 | ₩19,446 | -1.56% | 9.1천 |
|---|
| 2026.08.31 | ₩19,433 | ₩19,634 | ₩19,272 | ₩19,500 | +0.35% | 1.6만 |
|---|
| 2026.08.28 | ₩20,358 | ₩20,720 | ₩19,701 | ₩19,768 | -2.90% | 2.5만 |
|---|
| 2026.08.27 | ₩20,667 | ₩21,257 | ₩20,640 | ₩20,868 | +0.97% | 2.3만 |
|---|
| 2026.08.26 | ₩20,117 | ₩20,130 | ₩19,661 | ₩19,835 | -1.40% | 8.1천 |
|---|
| 2026.08.25 | ₩21,122 | ₩21,297 | ₩20,774 | ₩20,827 | -1.40% | 2.3만 |
|---|
| 2026.08.24 | ₩22,423 | ₩22,598 | ₩21,458 | ₩21,578 | -3.77% | 2.7만 |
|---|
| 2026.08.21 | ₩21,324 | ₩21,981 | ₩21,270 | ₩21,485 | +0.75% | 2.9만 |
|---|
| 2026.08.20 | ₩19,406 | ₩20,103 | ₩19,258 | ₩19,406 | 0.00% | 2.2만 |
|---|
| 2026.08.19 | ₩17,555 | ₩18,816 | ₩17,555 | ₩18,655 | +6.26% | 2.4만 |
|---|
| 2026.08.18 | ₩17,488 | ₩17,676 | ₩17,434 | ₩17,595 | +0.61% | 1.6만 |
|---|
| 2026.08.17 | ₩18,105 | ₩18,118 | ₩18,105 | ₩18,118 | +0.07% | 2천 |
|---|
| 2026.08.14 | ₩18,172 | ₩18,212 | ₩18,159 | ₩18,199 | +0.15% | 4.9천 |
|---|
| 2026.08.13 | ₩18,521 | ₩18,548 | ₩18,346 | ₩18,387 | -0.72% | 1.5천 |
|---|
| 2026.08.12 | ₩18,548 | ₩18,548 | ₩18,360 | ₩18,360 | -1.01% | 1.7천 |
|---|
| 2026.08.11 | ₩18,521 | ₩18,789 | ₩18,118 | ₩18,266 | -1.38% | 7.7천 |
|---|
| 2026.08.10 | ₩18,601 | ₩18,641 | ₩18,454 | ₩18,548 | -0.29% | 1.1만 |
|---|
| 2026.08.07 | ₩18,011 | ₩18,065 | ₩17,931 | ₩18,065 | +0.30% | 2.7천 |
|---|
| 2026.08.06 | ₩18,105 | ₩18,293 | ₩17,931 | ₩18,078 | -0.15% | 1.1만 |
|---|
| 2026.08.05 | ₩18,360 | ₩18,561 | ₩18,360 | ₩18,548 | +1.02% | 4.2천 |
|---|
| 2026.08.04 | ₩18,641 | ₩18,708 | ₩18,641 | ₩18,695 | +0.29% | 900 |
|---|
| 2026.08.03 | ₩18,400 | ₩18,655 | ₩18,400 | ₩18,588 | +1.02% | 1.2만 |
|---|
| 2026.07.31 | ₩18,494 | ₩18,494 | ₩18,199 | ₩18,199 | -1.60% | 4.1천 |
|---|
| 2026.07.30 | ₩18,601 | ₩18,843 | ₩18,601 | ₩18,749 | +0.79% | 3.7천 |
|---|
| 2026.07.29 | ₩18,454 | ₩18,454 | ₩18,226 | ₩18,266 | -1.02% | 9천 |
|---|
| 2026.07.28 | ₩18,253 | ₩18,561 | ₩18,199 | ₩18,561 | +1.69% | 4천 |
|---|
| 2026.07.27 | ₩19,164 | ₩19,164 | ₩18,776 | ₩18,896 | -1.40% | 1.1만 |
|---|
| 2026.07.24 | ₩19,406 | ₩19,460 | ₩18,990 | ₩19,044 | -1.87% | 1.9천 |
|---|
| 2026.07.23 | ₩20,211 | ₩20,264 | ₩19,875 | ₩19,956 | -1.26% | 2.2천 |
|---|
| 2026.07.22 | ₩20,667 | ₩20,841 | ₩20,532 | ₩20,546 | -0.58% | 7천 |
|---|
| 2026.07.21 | ₩20,640 | ₩20,720 | ₩20,492 | ₩20,546 | -0.45% | 3.8만 |
|---|
| 2026.07.20 | ₩20,318 | ₩20,653 | ₩20,117 | ₩20,573 | +1.25% | 1.1만 |
|---|
| 2026.07.17 | ₩19,486 | ₩19,875 | ₩19,366 | ₩19,808 | +1.65% | 2.8천 |
|---|
| 2026.07.16 | ₩19,996 | ₩20,170 | ₩19,835 | ₩20,063 | +0.34% | 1.5만 |
|---|
| 2026.07.15 | ₩20,331 | ₩20,425 | ₩20,063 | ₩20,090 | -1.19% | 7.6천 |
|---|
| 2026.07.14 | ₩20,318 | ₩20,519 | ₩20,184 | ₩20,425 | +0.53% | 1.2만 |
|---|
| 2026.07.13 | ₩19,486 | ₩19,620 | ₩19,178 | ₩19,325 | -0.83% | 6.9천 |
|---|
| 2026.07.10 | ₩19,983 | ₩19,983 | ₩19,634 | ₩19,768 | -1.07% | 3.6천 |
|---|
| 2026.07.09 | ₩19,191 | ₩19,433 | ₩19,191 | ₩19,272 | +0.42% | 9.9천 |
|---|
| 2026.07.08 | ₩18,869 | ₩19,138 | ₩18,776 | ₩19,097 | +1.21% | 2.1만 |
|---|
| 2026.07.07 | ₩19,701 | ₩20,036 | ₩19,580 | ₩19,768 | +0.34% | 1.2천 |
|---|
| 2026.07.06 | ₩19,473 | ₩20,063 | ₩19,446 | ₩20,063 | +3.03% | 7.7천 |
|---|
| 2026.07.02 | ₩20,117 | ₩20,291 | ₩19,701 | ₩19,741 | -1.87% | 1.9만 |
|---|
| 2026.07.01 | ₩18,883 | ₩19,312 | ₩18,655 | ₩19,057 | +0.92% | 7.4천 |
|---|
| 2026.06.30 | ₩18,306 | ₩18,641 | ₩18,306 | ₩18,641 | +1.83% | 2.5천 |
|---|
| 2026.06.29 | ₩18,561 | ₩18,883 | ₩18,199 | ₩18,869 | +1.66% | 8.1천 |
|---|
| 2026.06.26 | ₩18,145 | ₩18,735 | ₩18,145 | ₩18,735 | +3.25% | 3.7천 |
|---|
| 2026.06.25 | ₩18,561 | ₩18,802 | ₩17,823 | ₩18,025 | -2.89% | 9.9천 |
|---|
| 2026.06.24 | ₩18,293 | ₩18,333 | ₩17,555 | ₩18,051 | -1.32% | 3.4천 |
|---|
| 2026.06.23 | ₩18,923 | ₩19,138 | ₩18,695 | ₩18,722 | -1.06% | 7.7천 |
|---|
| 2026.06.22 | ₩19,889 | ₩19,902 | ₩19,299 | ₩19,299 | -2.97% | 3.2천 |
|---|
| 2026.06.18 | ₩20,170 | ₩20,170 | ₩19,325 | ₩19,325 | -4.19% | 1만 |
|---|
| 2026.06.17 | ₩21,283 | ₩21,605 | ₩20,707 | ₩20,747 | -2.52% | 1.6천 |
|---|
| 2026.06.16 | ₩21,230 | ₩21,230 | ₩20,962 | ₩21,216 | -0.06% | 2천 |
|---|
| 2026.06.15 | ₩22,034 | ₩22,182 | ₩21,458 | ₩21,498 | -2.43% | 4.3천 |
|---|
| 2026.06.12 | ₩20,157 | ₩20,586 | ₩20,063 | ₩20,063 | -0.47% | 3.3천 |
|---|
| 2026.06.11 | ₩20,184 | ₩20,506 | ₩19,996 | ₩20,452 | +1.33% | 6.3천 |
|---|
| 2026.06.10 | ₩20,278 | ₩20,291 | ₩19,674 | ₩19,674 | -2.98% | 4.5천 |
|---|
| 2026.06.09 | ₩20,170 | ₩20,211 | ₩19,728 | ₩20,211 | +0.20% | 4.8천 |
|---|
| 2026.06.08 | ₩20,425 | ₩20,532 | ₩20,345 | ₩20,345 | -0.39% | 7.7천 |
|---|
| 2026.06.05 | ₩19,352 | ₩19,352 | ₩18,065 | ₩18,708 | -3.33% | 1.5만 |
|---|
| 2026.06.04 | ₩21,283 | ₩21,619 | ₩20,921 | ₩20,975 | -1.45% | 8.7천 |
|---|
| 2026.06.03 | ₩22,356 | ₩22,464 | ₩21,793 | ₩21,833 | -2.34% | 7.8천 |
|---|
| 2026.06.02 | ₩22,785 | ₩22,785 | ₩21,941 | ₩22,128 | -2.88% | 1만 |
|---|
| 2026.06.01 | ₩23,362 | ₩23,711 | ₩23,040 | ₩23,550 | +0.80% | 1만 |
|---|
| 2026.05.29 | ₩24,220 | ₩24,878 | ₩24,086 | ₩24,234 | +0.06% | 9.2천 |
|---|
| 2026.05.28 | ₩24,435 | ₩25,307 | ₩24,341 | ₩24,851 | +1.70% | 2.5만 |
|---|
| 2026.05.27 | ₩26,755 | ₩27,211 | ₩26,272 | ₩26,313 | -1.65% | 4.6천 |
|---|
| 2026.05.26 | ₩27,801 | ₩28,311 | ₩26,956 | ₩27,023 | -2.80% | 8.3천 |
|---|
| 2026.05.22 | ₩30,322 | ₩30,322 | ₩28,324 | ₩28,405 | -6.32% | 7천 |
|---|
| 2026.05.21 | ₩29,196 | ₩30,953 | ₩28,901 | ₩30,792 | +5.47% | 9.5천 |
|---|
| 2026.05.20 | ₩28,150 | ₩28,847 | ₩28,069 | ₩28,807 | +2.33% | 5.3천 |
|---|
| 2026.05.19 | ₩28,847 | ₩28,847 | ₩28,271 | ₩28,311 | -1.86% | 900 |
|---|
| 2026.05.18 | ₩27,935 | ₩28,177 | ₩27,587 | ₩28,177 | +0.86% | 3.3천 |
|---|
| 2026.05.15 | ₩30,014 | ₩30,014 | ₩29,196 | ₩29,545 | -1.56% | 1.4만 |
|---|
| 2026.05.14 | ₩32,535 | ₩32,844 | ₩32,321 | ₩32,348 | -0.58% | 6.5천 |
|---|
| 2026.05.13 | ₩32,830 | ₩32,830 | ₩31,972 | ₩32,468 | -1.10% | 1.6만 |
|---|
| 2026.05.12 | ₩34,145 | ₩34,145 | ₩32,857 | ₩33,796 | -1.02% | 1만 |
|---|
| 2026.05.11 | ₩34,346 | ₩35,647 | ₩33,903 | ₩35,244 | +2.62% | 4.8만 |
|---|
| 2026.05.08 | ₩26,661 | ₩27,640 | ₩26,661 | ₩27,520 | +3.22% | 6.9천 |
|---|
| 2026.05.07 | ₩26,742 | ₩26,742 | ₩26,044 | ₩26,044 | -2.61% | 7.8천 |
|---|
| 2026.05.06 | ₩26,742 | ₩26,889 | ₩26,380 | ₩26,688 | -0.20% | 1만 |
|---|
| 2026.05.05 | ₩26,286 | ₩26,286 | ₩25,615 | ₩25,843 | -1.68% | 7.4천 |
|---|
| 2026.05.04 | ₩24,837 | ₩25,320 | ₩24,837 | ₩25,119 | +1.13% | 4천 |
|---|
| 2026.05.01 | ₩24,784 | ₩24,878 | ₩24,784 | ₩24,837 | +0.22% | 2.4천 |
|---|
| 2026.04.30 | ₩24,314 | ₩24,368 | ₩24,314 | ₩24,368 | +0.22% | 200 |
|---|
| 2026.04.29 | ₩24,609 | ₩24,609 | ₩23,872 | ₩24,113 | -2.02% | 2천 |
|---|
| 2026.04.28 | ₩24,770 | ₩24,904 | ₩24,556 | ₩24,904 | +0.54% | 2.6천 |
|---|
| 2026.04.27 | ₩25,012 | ₩25,119 | ₩24,757 | ₩24,784 | -0.91% | 1.9천 |
|---|
| 2026.04.24 | ₩25,454 | ₩25,548 | ₩25,374 | ₩25,548 | +0.37% | 3.2천 |
|---|
| 2026.04.23 | ₩25,240 | ₩25,441 | ₩25,132 | ₩25,132 | -0.43% | 1천 |
|---|
| 2026.04.22 | ₩26,138 | ₩26,165 | ₩25,749 | ₩25,749 | -1.49% | 5.1천 |
|---|
| 2026.04.21 | ₩25,427 | ₩25,495 | ₩24,945 | ₩24,985 | -1.74% | 1.8천 |
|---|
| 2026.04.20 | ₩25,374 | ₩25,508 | ₩25,374 | ₩25,508 | +0.53% | 3.4천 |
|---|
| 2026.04.17 | ₩27,426 | ₩27,801 | ₩27,144 | ₩27,278 | -0.54% | 1.1만 |
|---|
| 2026.04.16 | ₩26,527 | ₩26,983 | ₩25,924 | ₩26,970 | +1.67% | 1만 |
|---|
| 2026.04.15 | ₩25,468 | ₩26,071 | ₩25,427 | ₩26,004 | +2.11% | 2.9천 |
|---|
| 2026.04.14 | ₩25,655 | ₩25,655 | ₩25,039 | ₩25,039 | -2.40% | 3.2천 |
|---|
| 2026.04.13 | ₩24,341 | ₩25,173 | ₩24,341 | ₩25,173 | +3.42% | 2.8천 |
|---|
| 2026.04.10 | ₩25,132 | ₩25,883 | ₩25,079 | ₩25,763 | +2.51% | 1.4만 |
|---|
| 2026.04.09 | ₩24,341 | ₩25,280 | ₩24,341 | ₩25,280 | +3.86% | 2.7천 |
|---|
| 2026.04.08 | ₩25,468 | ₩25,495 | ₩24,730 | ₩24,757 | -2.79% | 2.2천 |
|---|
| 2026.04.07 | ₩23,349 | ₩23,979 | ₩23,188 | ₩23,925 | +2.47% | 1.8만 |
|---|
| 2026.04.06 | ₩24,194 | ₩24,314 | ₩23,979 | ₩23,979 | -0.89% | 6.9천 |
|---|
| 2026.04.02 | ₩22,665 | ₩23,188 | ₩22,410 | ₩23,121 | +2.01% | 3.3천 |
|---|
| 2026.04.01 | ₩23,832 | ₩24,583 | ₩23,832 | ₩24,046 | +0.90% | 2.7만 |
|---|
| 2026.03.31 | ₩23,134 | ₩23,805 | ₩23,067 | ₩23,630 | +2.14% | 20.6만 |
|---|
| 2026.03.30 | ₩23,778 | ₩23,778 | ₩23,054 | ₩23,054 | -3.05% | 1.5천 |
|---|
| 2026.03.27 | ₩23,899 | ₩23,912 | ₩23,215 | ₩23,389 | -2.13% | 35.7만 |
|---|
| 2026.03.26 | ₩24,971 | ₩24,971 | ₩24,502 | ₩24,569 | -1.61% | 5천 |
|---|
| 2026.03.25 | ₩26,071 | ₩26,071 | ₩25,803 | ₩25,897 | -0.67% | 1.2천 |
|---|
| 2026.03.24 | ₩25,427 | ₩25,427 | ₩24,985 | ₩24,998 | -1.69% | 4.6천 |
|---|
| 2026.03.23 | ₩25,535 | ₩26,004 | ₩25,535 | ₩25,655 | +0.47% | 2.5천 |
|---|
| 2026.03.20 | ₩25,937 | ₩26,004 | ₩25,709 | ₩25,709 | -0.88% | 6.3천 |
|---|
| 2026.03.19 | ₩25,401 | ₩25,776 | ₩25,240 | ₩25,642 | +0.95% | 6.8천 |
|---|
| 2026.03.18 | ₩26,634 | ₩26,688 | ₩26,219 | ₩26,272 | -1.36% | 3.3천 |
|---|
| 2026.03.17 | ₩27,265 | ₩27,841 | ₩27,265 | ₩27,654 | +1.43% | 1.1만 |
|---|
| 2026.03.16 | ₩28,257 | ₩28,606 | ₩27,962 | ₩28,405 | +0.52% | 6.3천 |
|---|
| 2026.03.13 | ₩28,083 | ₩28,297 | ₩26,836 | ₩26,903 | -4.20% | 9.5만 |
|---|
| 2026.03.12 | ₩26,178 | ₩26,326 | ₩26,125 | ₩26,326 | +0.56% | 1.7천 |
|---|
| 2026.03.11 | ₩26,460 | ₩26,675 | ₩26,031 | ₩26,675 | +0.81% | 7.5천 |
|---|
| 2026.03.10 | ₩25,803 | ₩26,943 | ₩25,803 | ₩25,816 | +0.05% | 9천 |
|---|
| 2026.03.09 | ₩24,851 | ₩26,272 | ₩24,757 | ₩26,044 | +4.80% | 1.1만 |
|---|
| 2026.03.06 | ₩24,301 | ₩24,381 | ₩24,180 | ₩24,288 | -0.06% | 6.7천 |
|---|
| 2026.03.05 | ₩26,098 | ₩26,822 | ₩24,945 | ₩26,152 | +0.21% | 24.4만 |
|---|
| 2026.03.04 | ₩25,374 | ₩26,460 | ₩25,267 | ₩26,192 | +3.22% | 1.2만 |
|---|
| 2026.03.03 | ₩24,140 | ₩24,703 | ₩23,939 | ₩24,073 | -0.28% | 1.5만 |
|---|
| 2026.03.02 | ₩24,194 | ₩25,709 | ₩24,194 | ₩24,971 | +3.22% | 5.6천 |
|---|
| 2026.02.27 | ₩24,529 | ₩24,569 | ₩24,019 | ₩24,167 | -1.48% | 1.4만 |
|---|
| 2026.02.26 | ₩25,387 | ₩25,615 | ₩24,515 | ₩24,971 | -1.64% | 6.6천 |
|---|
| 2026.02.25 | ₩24,878 | ₩27,292 | ₩24,878 | ₩27,157 | +9.16% | 2.2천 |
|---|
| 2026.02.24 | ₩23,255 | ₩23,255 | ₩23,228 | ₩23,255 | 0.00% | 100 |
|---|