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 | ₩28,382 | ₩28,717 | ₩28,207 | ₩28,315 | -0.24% | 2만 |
| 2026.10.08 | ₩29,467 | ₩29,628 | ₩26,800 | ₩27,819 | -5.59% | 4.7만 |
| 2026.10.07 | ₩29,882 | ₩30,231 | ₩29,762 | ₩29,923 | +0.13% | 1.6만 |
| 2026.10.06 | ₩31,933 | ₩32,214 | ₩31,665 | ₩31,732 | -0.63% | 1.4만 |
| 2026.10.05 | ₩32,750 | ₩32,844 | ₩31,665 | ₩32,281 | -1.43% | 8.9만 |
| 2026.10.02 | ₩32,227 | ₩32,603 | ₩29,762 | ₩30,003 | -6.90% | 1.9만 |
| 2026.10.01 | ₩30,794 | ₩32,147 | ₩30,298 | ₩31,906 | +3.61% | 5.3만 |
| 2026.09.30 | ₩31,517 | ₩32,294 | ₩30,713 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,713 |
| -2.55% |
| 2.5만 |
| 2026.09.29 | ₩31,370 | ₩31,490 | ₩30,271 | ₩30,727 | -2.05% | 2.2만 |
|---|
| 2026.09.28 | ₩32,013 | ₩32,134 | ₩30,405 | ₩30,820 | -3.73% | 9.9만 |
|---|
| 2026.09.25 | ₩30,325 | ₩30,820 | ₩29,467 | ₩30,820 | +1.64% | 7.1만 |
|---|
| 2026.09.24 | ₩26,251 | ₩27,671 | ₩26,251 | ₩27,671 | +5.41% | 2.5만 |
|---|
| 2026.09.23 | ₩27,149 | ₩27,202 | ₩25,353 | ₩25,849 | -4.79% | 2.6만 |
|---|
| 2026.09.22 | ₩27,323 | ₩27,350 | ₩26,586 | ₩26,975 | -1.28% | 5.8만 |
|---|
| 2026.09.21 | ₩28,529 | ₩28,529 | ₩26,921 | ₩27,913 | -2.16% | 10.3만 |
|---|
| 2026.09.18 | ₩21,615 | ₩21,842 | ₩21,414 | ₩21,789 | +0.81% | 3.3만 |
|---|
| 2026.09.17 | ₩19,377 | ₩19,832 | ₩19,377 | ₩19,658 | +1.45% | 3.8만 |
|---|
| 2026.09.16 | ₩18,452 | ₩18,975 | ₩18,331 | ₩18,975 | +2.83% | 9.5천 |
|---|
| 2026.09.15 | ₩19,243 | ₩19,243 | ₩18,224 | ₩18,559 | -3.55% | 1.7만 |
|---|
| 2026.09.14 | ₩19,363 | ₩19,966 | ₩19,296 | ₩19,752 | +2.01% | 4.1만 |
|---|
| 2026.09.11 | ₩19,618 | ₩20,355 | ₩19,417 | ₩19,551 | -0.34% | 15.9만 |
|---|
| 2026.09.10 | ₩20,087 | ₩20,100 | ₩19,805 | ₩19,832 | -1.27% | 4.7천 |
|---|
| 2026.09.09 | ₩21,749 | ₩21,869 | ₩21,065 | ₩21,065 | -3.14% | 5천 |
|---|
| 2026.09.08 | ₩21,427 | ₩22,298 | ₩21,427 | ₩21,749 | +1.50% | 7.9천 |
|---|
| 2026.09.04 | ₩20,141 | ₩20,409 | ₩20,100 | ₩20,382 | +1.20% | 8.4천 |
|---|
| 2026.09.03 | ₩20,610 | ₩21,253 | ₩20,489 | ₩21,159 | +2.67% | 1.5만 |
|---|
| 2026.09.02 | ₩19,149 | ₩19,537 | ₩19,082 | ₩19,537 | +2.03% | 7.9천 |
|---|
| 2026.09.01 | ₩19,738 | ₩19,738 | ₩19,243 | ₩19,430 | -1.56% | 9.1천 |
|---|
| 2026.08.31 | ₩19,417 | ₩19,618 | ₩19,256 | ₩19,484 | +0.35% | 1.6만 |
|---|
| 2026.08.28 | ₩20,342 | ₩20,703 | ₩19,685 | ₩19,752 | -2.90% | 2.5만 |
|---|
| 2026.08.27 | ₩20,650 | ₩21,239 | ₩20,623 | ₩20,851 | +0.97% | 2.3만 |
|---|
| 2026.08.26 | ₩20,100 | ₩20,114 | ₩19,645 | ₩19,819 | -1.40% | 8.1천 |
|---|
| 2026.08.25 | ₩21,105 | ₩21,280 | ₩20,757 | ₩20,811 | -1.40% | 2.3만 |
|---|
| 2026.08.24 | ₩22,405 | ₩22,579 | ₩21,440 | ₩21,561 | -3.77% | 2.7만 |
|---|
| 2026.08.21 | ₩21,306 | ₩21,963 | ₩21,253 | ₩21,467 | +0.75% | 2.9만 |
|---|
| 2026.08.20 | ₩19,390 | ₩20,087 | ₩19,243 | ₩19,390 | 0.00% | 2.2만 |
|---|
| 2026.08.19 | ₩17,541 | ₩18,800 | ₩17,541 | ₩18,640 | +6.26% | 2.4만 |
|---|
| 2026.08.18 | ₩17,474 | ₩17,661 | ₩17,420 | ₩17,581 | +0.61% | 1.6만 |
|---|
| 2026.08.17 | ₩18,090 | ₩18,104 | ₩18,090 | ₩18,104 | +0.07% | 2천 |
|---|
| 2026.08.14 | ₩18,157 | ₩18,197 | ₩18,144 | ₩18,184 | +0.15% | 4.9천 |
|---|
| 2026.08.13 | ₩18,506 | ₩18,532 | ₩18,331 | ₩18,372 | -0.72% | 1.5천 |
|---|
| 2026.08.12 | ₩18,532 | ₩18,532 | ₩18,345 | ₩18,345 | -1.01% | 1.7천 |
|---|
| 2026.08.11 | ₩18,506 | ₩18,774 | ₩18,104 | ₩18,251 | -1.38% | 7.7천 |
|---|
| 2026.08.10 | ₩18,586 | ₩18,626 | ₩18,439 | ₩18,532 | -0.29% | 1.1만 |
|---|
| 2026.08.07 | ₩17,996 | ₩18,050 | ₩17,916 | ₩18,050 | +0.30% | 2.7천 |
|---|
| 2026.08.06 | ₩18,090 | ₩18,278 | ₩17,916 | ₩18,063 | -0.15% | 1.1만 |
|---|
| 2026.08.05 | ₩18,345 | ₩18,546 | ₩18,345 | ₩18,532 | +1.02% | 4.2천 |
|---|
| 2026.08.04 | ₩18,626 | ₩18,693 | ₩18,626 | ₩18,680 | +0.29% | 900 |
|---|
| 2026.08.03 | ₩18,385 | ₩18,640 | ₩18,385 | ₩18,573 | +1.02% | 1.2만 |
|---|
| 2026.07.31 | ₩18,479 | ₩18,479 | ₩18,184 | ₩18,184 | -1.60% | 4.1천 |
|---|
| 2026.07.30 | ₩18,586 | ₩18,827 | ₩18,586 | ₩18,733 | +0.79% | 3.7천 |
|---|
| 2026.07.29 | ₩18,439 | ₩18,439 | ₩18,211 | ₩18,251 | -1.02% | 9천 |
|---|
| 2026.07.28 | ₩18,238 | ₩18,546 | ₩18,184 | ₩18,546 | +1.69% | 4천 |
|---|
| 2026.07.27 | ₩19,149 | ₩19,149 | ₩18,760 | ₩18,881 | -1.40% | 1.1만 |
|---|
| 2026.07.24 | ₩19,390 | ₩19,444 | ₩18,975 | ₩19,028 | -1.87% | 1.9천 |
|---|
| 2026.07.23 | ₩20,194 | ₩20,248 | ₩19,859 | ₩19,939 | -1.26% | 2.2천 |
|---|
| 2026.07.22 | ₩20,650 | ₩20,824 | ₩20,516 | ₩20,529 | -0.58% | 7천 |
|---|
| 2026.07.21 | ₩20,623 | ₩20,703 | ₩20,476 | ₩20,529 | -0.45% | 3.8만 |
|---|
| 2026.07.20 | ₩20,301 | ₩20,636 | ₩20,100 | ₩20,556 | +1.25% | 1.1만 |
|---|
| 2026.07.17 | ₩19,470 | ₩19,859 | ₩19,350 | ₩19,792 | +1.65% | 2.8천 |
|---|
| 2026.07.16 | ₩19,980 | ₩20,154 | ₩19,819 | ₩20,047 | +0.34% | 1.5만 |
|---|
| 2026.07.15 | ₩20,315 | ₩20,409 | ₩20,047 | ₩20,073 | -1.19% | 7.6천 |
|---|
| 2026.07.14 | ₩20,301 | ₩20,502 | ₩20,167 | ₩20,409 | +0.53% | 1.2만 |
|---|
| 2026.07.13 | ₩19,470 | ₩19,604 | ₩19,162 | ₩19,310 | -0.83% | 6.9천 |
|---|
| 2026.07.10 | ₩19,966 | ₩19,966 | ₩19,618 | ₩19,752 | -1.07% | 3.6천 |
|---|
| 2026.07.09 | ₩19,176 | ₩19,417 | ₩19,176 | ₩19,256 | +0.42% | 9.9천 |
|---|
| 2026.07.08 | ₩18,854 | ₩19,122 | ₩18,760 | ₩19,082 | +1.21% | 2.1만 |
|---|
| 2026.07.07 | ₩19,685 | ₩20,020 | ₩19,564 | ₩19,752 | +0.34% | 1.2천 |
|---|
| 2026.07.06 | ₩19,457 | ₩20,047 | ₩19,430 | ₩20,047 | +3.03% | 7.7천 |
|---|
| 2026.07.02 | ₩20,100 | ₩20,275 | ₩19,685 | ₩19,725 | -1.87% | 1.9만 |
|---|
| 2026.07.01 | ₩18,867 | ₩19,296 | ₩18,640 | ₩19,042 | +0.92% | 7.4천 |
|---|
| 2026.06.30 | ₩18,291 | ₩18,626 | ₩18,291 | ₩18,626 | +1.83% | 2.5천 |
|---|
| 2026.06.29 | ₩18,546 | ₩18,867 | ₩18,184 | ₩18,854 | +1.66% | 8.1천 |
|---|
| 2026.06.26 | ₩18,130 | ₩18,720 | ₩18,130 | ₩18,720 | +3.25% | 3.7천 |
|---|
| 2026.06.25 | ₩18,546 | ₩18,787 | ₩17,809 | ₩18,010 | -2.89% | 9.9천 |
|---|
| 2026.06.24 | ₩18,278 | ₩18,318 | ₩17,541 | ₩18,037 | -1.32% | 3.4천 |
|---|
| 2026.06.23 | ₩18,908 | ₩19,122 | ₩18,680 | ₩18,707 | -1.06% | 7.7천 |
|---|
| 2026.06.22 | ₩19,872 | ₩19,886 | ₩19,283 | ₩19,283 | -2.97% | 3.2천 |
|---|
| 2026.06.18 | ₩20,154 | ₩20,154 | ₩19,310 | ₩19,310 | -4.19% | 1만 |
|---|
| 2026.06.17 | ₩21,266 | ₩21,588 | ₩20,690 | ₩20,730 | -2.52% | 1.6천 |
|---|
| 2026.06.16 | ₩21,213 | ₩21,213 | ₩20,945 | ₩21,199 | -0.06% | 2천 |
|---|
| 2026.06.15 | ₩22,017 | ₩22,164 | ₩21,440 | ₩21,481 | -2.43% | 4.3천 |
|---|
| 2026.06.12 | ₩20,141 | ₩20,569 | ₩20,047 | ₩20,047 | -0.47% | 3.3천 |
|---|
| 2026.06.11 | ₩20,167 | ₩20,489 | ₩19,980 | ₩20,435 | +1.33% | 6.3천 |
|---|
| 2026.06.10 | ₩20,261 | ₩20,275 | ₩19,658 | ₩19,658 | -2.98% | 4.5천 |
|---|
| 2026.06.09 | ₩20,154 | ₩20,194 | ₩19,712 | ₩20,194 | +0.20% | 4.8천 |
|---|
| 2026.06.08 | ₩20,409 | ₩20,516 | ₩20,328 | ₩20,328 | -0.39% | 7.7천 |
|---|
| 2026.06.05 | ₩19,336 | ₩19,336 | ₩18,050 | ₩18,693 | -3.33% | 1.5만 |
|---|
| 2026.06.04 | ₩21,266 | ₩21,601 | ₩20,904 | ₩20,958 | -1.45% | 8.7천 |
|---|
| 2026.06.03 | ₩22,338 | ₩22,445 | ₩21,775 | ₩21,816 | -2.34% | 7.8천 |
|---|
| 2026.06.02 | ₩22,767 | ₩22,767 | ₩21,923 | ₩22,110 | -2.88% | 1만 |
|---|
| 2026.06.01 | ₩23,343 | ₩23,692 | ₩23,022 | ₩23,531 | +0.80% | 1만 |
|---|
| 2026.05.29 | ₩24,201 | ₩24,857 | ₩24,067 | ₩24,214 | +0.06% | 9.2천 |
|---|
| 2026.05.28 | ₩24,415 | ₩25,286 | ₩24,321 | ₩24,831 | +1.70% | 2.5만 |
|---|
| 2026.05.27 | ₩26,733 | ₩27,189 | ₩26,251 | ₩26,291 | -1.65% | 4.6천 |
|---|
| 2026.05.26 | ₩27,779 | ₩28,288 | ₩26,934 | ₩27,001 | -2.80% | 8.3천 |
|---|
| 2026.05.22 | ₩30,298 | ₩30,298 | ₩28,301 | ₩28,382 | -6.32% | 7천 |
|---|
| 2026.05.21 | ₩29,172 | ₩30,928 | ₩28,877 | ₩30,767 | +5.47% | 9.5천 |
|---|
| 2026.05.20 | ₩28,127 | ₩28,824 | ₩28,047 | ₩28,784 | +2.33% | 5.3천 |
|---|
| 2026.05.19 | ₩28,824 | ₩28,824 | ₩28,248 | ₩28,288 | -1.86% | 900 |
|---|
| 2026.05.18 | ₩27,913 | ₩28,154 | ₩27,564 | ₩28,154 | +0.86% | 3.3천 |
|---|
| 2026.05.15 | ₩29,990 | ₩29,990 | ₩29,172 | ₩29,521 | -1.56% | 1.4만 |
|---|
| 2026.05.14 | ₩32,509 | ₩32,817 | ₩32,294 | ₩32,321 | -0.58% | 6.5천 |
|---|
| 2026.05.13 | ₩32,804 | ₩32,804 | ₩31,946 | ₩32,442 | -1.10% | 1.6만 |
|---|
| 2026.05.12 | ₩34,117 | ₩34,117 | ₩32,830 | ₩33,769 | -1.02% | 1만 |
|---|
| 2026.05.11 | ₩34,318 | ₩35,618 | ₩33,876 | ₩35,216 | +2.62% | 4.8만 |
|---|
| 2026.05.08 | ₩26,640 | ₩27,618 | ₩26,640 | ₩27,497 | +3.22% | 6.9천 |
|---|
| 2026.05.07 | ₩26,720 | ₩26,720 | ₩26,023 | ₩26,023 | -2.61% | 7.8천 |
|---|
| 2026.05.06 | ₩26,720 | ₩26,867 | ₩26,358 | ₩26,666 | -0.20% | 1만 |
|---|
| 2026.05.05 | ₩26,264 | ₩26,264 | ₩25,594 | ₩25,822 | -1.68% | 7.4천 |
|---|
| 2026.05.04 | ₩24,817 | ₩25,300 | ₩24,817 | ₩25,099 | +1.13% | 4천 |
|---|
| 2026.05.01 | ₩24,764 | ₩24,857 | ₩24,764 | ₩24,817 | +0.22% | 2.4천 |
|---|
| 2026.04.30 | ₩24,295 | ₩24,348 | ₩24,295 | ₩24,348 | +0.22% | 200 |
|---|
| 2026.04.29 | ₩24,589 | ₩24,589 | ₩23,852 | ₩24,094 | -2.02% | 2천 |
|---|
| 2026.04.28 | ₩24,750 | ₩24,884 | ₩24,536 | ₩24,884 | +0.54% | 2.6천 |
|---|
| 2026.04.27 | ₩24,991 | ₩25,099 | ₩24,737 | ₩24,764 | -0.91% | 1.9천 |
|---|
| 2026.04.24 | ₩25,434 | ₩25,527 | ₩25,353 | ₩25,527 | +0.37% | 3.2천 |
|---|
| 2026.04.23 | ₩25,219 | ₩25,420 | ₩25,112 | ₩25,112 | -0.43% | 1천 |
|---|
| 2026.04.22 | ₩26,117 | ₩26,144 | ₩25,728 | ₩25,728 | -1.49% | 5.1천 |
|---|
| 2026.04.21 | ₩25,407 | ₩25,474 | ₩24,924 | ₩24,965 | -1.74% | 1.8천 |
|---|
| 2026.04.20 | ₩25,353 | ₩25,487 | ₩25,353 | ₩25,487 | +0.53% | 3.4천 |
|---|
| 2026.04.17 | ₩27,403 | ₩27,779 | ₩27,122 | ₩27,256 | -0.54% | 1.1만 |
|---|
| 2026.04.16 | ₩26,506 | ₩26,961 | ₩25,903 | ₩26,948 | +1.67% | 1만 |
|---|
| 2026.04.15 | ₩25,447 | ₩26,050 | ₩25,407 | ₩25,983 | +2.11% | 2.9천 |
|---|
| 2026.04.14 | ₩25,635 | ₩25,635 | ₩25,018 | ₩25,018 | -2.40% | 3.2천 |
|---|
| 2026.04.13 | ₩24,321 | ₩25,152 | ₩24,321 | ₩25,152 | +3.42% | 2.8천 |
|---|
| 2026.04.10 | ₩25,112 | ₩25,862 | ₩25,058 | ₩25,742 | +2.51% | 1.4만 |
|---|
| 2026.04.09 | ₩24,321 | ₩25,259 | ₩24,321 | ₩25,259 | +3.86% | 2.7천 |
|---|
| 2026.04.08 | ₩25,447 | ₩25,474 | ₩24,710 | ₩24,737 | -2.79% | 2.2천 |
|---|
| 2026.04.07 | ₩23,330 | ₩23,960 | ₩23,169 | ₩23,906 | +2.47% | 1.8만 |
|---|
| 2026.04.06 | ₩24,174 | ₩24,295 | ₩23,960 | ₩23,960 | -0.89% | 6.9천 |
|---|
| 2026.04.02 | ₩22,646 | ₩23,169 | ₩22,392 | ₩23,102 | +2.01% | 3.3천 |
|---|
| 2026.04.01 | ₩23,812 | ₩24,563 | ₩23,812 | ₩24,027 | +0.90% | 2.7만 |
|---|
| 2026.03.31 | ₩23,115 | ₩23,785 | ₩23,048 | ₩23,611 | +2.14% | 20.6만 |
|---|
| 2026.03.30 | ₩23,759 | ₩23,759 | ₩23,035 | ₩23,035 | -3.05% | 1.5천 |
|---|
| 2026.03.27 | ₩23,879 | ₩23,893 | ₩23,196 | ₩23,370 | -2.13% | 35.7만 |
|---|
| 2026.03.26 | ₩24,951 | ₩24,951 | ₩24,482 | ₩24,549 | -1.61% | 5천 |
|---|
| 2026.03.25 | ₩26,050 | ₩26,050 | ₩25,782 | ₩25,876 | -0.67% | 1.2천 |
|---|
| 2026.03.24 | ₩25,407 | ₩25,407 | ₩24,965 | ₩24,978 | -1.69% | 4.6천 |
|---|
| 2026.03.23 | ₩25,514 | ₩25,983 | ₩25,514 | ₩25,635 | +0.47% | 2.5천 |
|---|
| 2026.03.20 | ₩25,916 | ₩25,983 | ₩25,688 | ₩25,688 | -0.88% | 6.3천 |
|---|
| 2026.03.19 | ₩25,380 | ₩25,755 | ₩25,219 | ₩25,621 | +0.95% | 6.8천 |
|---|
| 2026.03.18 | ₩26,613 | ₩26,666 | ₩26,197 | ₩26,251 | -1.36% | 3.3천 |
|---|
| 2026.03.17 | ₩27,243 | ₩27,819 | ₩27,243 | ₩27,631 | +1.43% | 1.1만 |
|---|
| 2026.03.16 | ₩28,234 | ₩28,583 | ₩27,939 | ₩28,382 | +0.52% | 6.3천 |
|---|
| 2026.03.13 | ₩28,060 | ₩28,274 | ₩26,814 | ₩26,881 | -4.20% | 9.5만 |
|---|
| 2026.03.12 | ₩26,157 | ₩26,305 | ₩26,104 | ₩26,305 | +0.56% | 1.7천 |
|---|
| 2026.03.11 | ₩26,439 | ₩26,653 | ₩26,010 | ₩26,653 | +0.81% | 7.5천 |
|---|
| 2026.03.10 | ₩25,782 | ₩26,921 | ₩25,782 | ₩25,795 | +0.05% | 9천 |
|---|
| 2026.03.09 | ₩24,831 | ₩26,251 | ₩24,737 | ₩26,023 | +4.80% | 1.1만 |
|---|
| 2026.03.06 | ₩24,281 | ₩24,362 | ₩24,161 | ₩24,268 | -0.06% | 6.7천 |
|---|
| 2026.03.05 | ₩26,077 | ₩26,800 | ₩24,924 | ₩26,130 | +0.21% | 24.4만 |
|---|
| 2026.03.04 | ₩25,353 | ₩26,439 | ₩25,246 | ₩26,171 | +3.22% | 1.2만 |
|---|
| 2026.03.03 | ₩24,120 | ₩24,683 | ₩23,919 | ₩24,053 | -0.28% | 1.5만 |
|---|
| 2026.03.02 | ₩24,174 | ₩25,688 | ₩24,174 | ₩24,951 | +3.22% | 5.6천 |
|---|
| 2026.02.27 | ₩24,509 | ₩24,549 | ₩24,000 | ₩24,147 | -1.48% | 1.4만 |
|---|
| 2026.02.26 | ₩25,367 | ₩25,594 | ₩24,496 | ₩24,951 | -1.64% | 6.6천 |
|---|
| 2026.02.25 | ₩24,857 | ₩27,269 | ₩24,857 | ₩27,135 | +9.16% | 2.2천 |
|---|
| 2026.02.24 | ₩23,236 | ₩23,236 | ₩23,209 | ₩23,236 | 0.00% | 100 |
|---|