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 | ₩28,402 | ₩28,737 | ₩28,228 | ₩28,335 | -0.24% | 2만 |
| 2026.10.08 | ₩29,488 | ₩29,649 | ₩26,820 | ₩27,839 | -5.59% | 4.7만 |
| 2026.10.07 | ₩29,904 | ₩30,253 | ₩29,783 | ₩29,944 | +0.13% | 1.6만 |
| 2026.10.06 | ₩31,956 | ₩32,237 | ₩31,687 | ₩31,754 | -0.63% | 1.4만 |
| 2026.10.05 | ₩32,774 | ₩32,867 | ₩31,687 | ₩32,304 | -1.43% | 8.9만 |
| 2026.10.02 | ₩32,251 | ₩32,626 | ₩29,783 | ₩30,025 | -6.90% | 1.9만 |
| 2026.10.01 | ₩30,816 | ₩32,170 | ₩30,320 | ₩31,929 | +3.61% | 5.3만 |
| 2026.09.30 | ₩31,540 | ₩32,318 | ₩30,735 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,735 |
| -2.55% |
| 2.5만 |
| 2026.09.29 | ₩31,392 | ₩31,513 | ₩30,293 | ₩30,749 | -2.05% | 2.2만 |
|---|
| 2026.09.28 | ₩32,036 | ₩32,157 | ₩30,427 | ₩30,843 | -3.73% | 9.9만 |
|---|
| 2026.09.25 | ₩30,346 | ₩30,843 | ₩29,488 | ₩30,843 | +1.64% | 7.1만 |
|---|
| 2026.09.24 | ₩26,270 | ₩27,691 | ₩26,270 | ₩27,691 | +5.41% | 2.5만 |
|---|
| 2026.09.23 | ₩27,168 | ₩27,222 | ₩25,371 | ₩25,868 | -4.79% | 2.6만 |
|---|
| 2026.09.22 | ₩27,343 | ₩27,369 | ₩26,605 | ₩26,994 | -1.28% | 5.8만 |
|---|
| 2026.09.21 | ₩28,549 | ₩28,549 | ₩26,940 | ₩27,933 | -2.16% | 10.3만 |
|---|
| 2026.09.18 | ₩21,630 | ₩21,858 | ₩21,429 | ₩21,804 | +0.81% | 3.3만 |
|---|
| 2026.09.17 | ₩19,391 | ₩19,847 | ₩19,391 | ₩19,672 | +1.45% | 3.8만 |
|---|
| 2026.09.16 | ₩18,465 | ₩18,988 | ₩18,345 | ₩18,988 | +2.83% | 9.5천 |
|---|
| 2026.09.15 | ₩19,256 | ₩19,256 | ₩18,237 | ₩18,573 | -3.55% | 1.7만 |
|---|
| 2026.09.14 | ₩19,377 | ₩19,981 | ₩19,310 | ₩19,766 | +2.01% | 4.1만 |
|---|
| 2026.09.11 | ₩19,632 | ₩20,369 | ₩19,431 | ₩19,565 | -0.34% | 15.9만 |
|---|
| 2026.09.10 | ₩20,101 | ₩20,115 | ₩19,820 | ₩19,847 | -1.27% | 4.7천 |
|---|
| 2026.09.09 | ₩21,764 | ₩21,885 | ₩21,080 | ₩21,080 | -3.14% | 5천 |
|---|
| 2026.09.08 | ₩21,442 | ₩22,314 | ₩21,442 | ₩21,764 | +1.50% | 7.9천 |
|---|
| 2026.09.04 | ₩20,155 | ₩20,423 | ₩20,115 | ₩20,396 | +1.20% | 8.4천 |
|---|
| 2026.09.03 | ₩20,624 | ₩21,268 | ₩20,504 | ₩21,174 | +2.67% | 1.5만 |
|---|
| 2026.09.02 | ₩19,163 | ₩19,551 | ₩19,096 | ₩19,551 | +2.03% | 7.9천 |
|---|
| 2026.09.01 | ₩19,753 | ₩19,753 | ₩19,256 | ₩19,444 | -1.56% | 9.1천 |
|---|
| 2026.08.31 | ₩19,431 | ₩19,632 | ₩19,270 | ₩19,498 | +0.35% | 1.6만 |
|---|
| 2026.08.28 | ₩20,356 | ₩20,718 | ₩19,699 | ₩19,766 | -2.90% | 2.5만 |
|---|
| 2026.08.27 | ₩20,665 | ₩21,255 | ₩20,638 | ₩20,866 | +0.97% | 2.3만 |
|---|
| 2026.08.26 | ₩20,115 | ₩20,128 | ₩19,659 | ₩19,833 | -1.40% | 8.1천 |
|---|
| 2026.08.25 | ₩21,120 | ₩21,295 | ₩20,772 | ₩20,825 | -1.40% | 2.3만 |
|---|
| 2026.08.24 | ₩22,421 | ₩22,596 | ₩21,456 | ₩21,576 | -3.77% | 2.7만 |
|---|
| 2026.08.21 | ₩21,322 | ₩21,979 | ₩21,268 | ₩21,483 | +0.75% | 2.9만 |
|---|
| 2026.08.20 | ₩19,404 | ₩20,101 | ₩19,256 | ₩19,404 | 0.00% | 2.2만 |
|---|
| 2026.08.19 | ₩17,553 | ₩18,814 | ₩17,553 | ₩18,653 | +6.26% | 2.4만 |
|---|
| 2026.08.18 | ₩17,486 | ₩17,674 | ₩17,433 | ₩17,594 | +0.61% | 1.6만 |
|---|
| 2026.08.17 | ₩18,103 | ₩18,117 | ₩18,103 | ₩18,117 | +0.07% | 2천 |
|---|
| 2026.08.14 | ₩18,170 | ₩18,211 | ₩18,157 | ₩18,197 | +0.15% | 4.9천 |
|---|
| 2026.08.13 | ₩18,519 | ₩18,546 | ₩18,345 | ₩18,385 | -0.72% | 1.5천 |
|---|
| 2026.08.12 | ₩18,546 | ₩18,546 | ₩18,358 | ₩18,358 | -1.01% | 1.7천 |
|---|
| 2026.08.11 | ₩18,519 | ₩18,787 | ₩18,117 | ₩18,264 | -1.38% | 7.7천 |
|---|
| 2026.08.10 | ₩18,599 | ₩18,640 | ₩18,452 | ₩18,546 | -0.29% | 1.1만 |
|---|
| 2026.08.07 | ₩18,009 | ₩18,063 | ₩17,929 | ₩18,063 | +0.30% | 2.7천 |
|---|
| 2026.08.06 | ₩18,103 | ₩18,291 | ₩17,929 | ₩18,076 | -0.15% | 1.1만 |
|---|
| 2026.08.05 | ₩18,358 | ₩18,559 | ₩18,358 | ₩18,546 | +1.02% | 4.2천 |
|---|
| 2026.08.04 | ₩18,640 | ₩18,707 | ₩18,640 | ₩18,693 | +0.29% | 900 |
|---|
| 2026.08.03 | ₩18,398 | ₩18,653 | ₩18,398 | ₩18,586 | +1.02% | 1.2만 |
|---|
| 2026.07.31 | ₩18,492 | ₩18,492 | ₩18,197 | ₩18,197 | -1.60% | 4.1천 |
|---|
| 2026.07.30 | ₩18,599 | ₩18,841 | ₩18,599 | ₩18,747 | +0.79% | 3.7천 |
|---|
| 2026.07.29 | ₩18,452 | ₩18,452 | ₩18,224 | ₩18,264 | -1.02% | 9천 |
|---|
| 2026.07.28 | ₩18,251 | ₩18,559 | ₩18,197 | ₩18,559 | +1.69% | 4천 |
|---|
| 2026.07.27 | ₩19,163 | ₩19,163 | ₩18,774 | ₩18,894 | -1.40% | 1.1만 |
|---|
| 2026.07.24 | ₩19,404 | ₩19,458 | ₩18,988 | ₩19,042 | -1.87% | 1.9천 |
|---|
| 2026.07.23 | ₩20,209 | ₩20,262 | ₩19,873 | ₩19,954 | -1.26% | 2.2천 |
|---|
| 2026.07.22 | ₩20,665 | ₩20,839 | ₩20,530 | ₩20,544 | -0.58% | 7천 |
|---|
| 2026.07.21 | ₩20,638 | ₩20,718 | ₩20,490 | ₩20,544 | -0.45% | 3.8만 |
|---|
| 2026.07.20 | ₩20,316 | ₩20,651 | ₩20,115 | ₩20,571 | +1.25% | 1.1만 |
|---|
| 2026.07.17 | ₩19,484 | ₩19,873 | ₩19,364 | ₩19,806 | +1.65% | 2.8천 |
|---|
| 2026.07.16 | ₩19,994 | ₩20,168 | ₩19,833 | ₩20,061 | +0.34% | 1.5만 |
|---|
| 2026.07.15 | ₩20,329 | ₩20,423 | ₩20,061 | ₩20,088 | -1.19% | 7.6천 |
|---|
| 2026.07.14 | ₩20,316 | ₩20,517 | ₩20,182 | ₩20,423 | +0.53% | 1.2만 |
|---|
| 2026.07.13 | ₩19,484 | ₩19,619 | ₩19,176 | ₩19,324 | -0.83% | 6.9천 |
|---|
| 2026.07.10 | ₩19,981 | ₩19,981 | ₩19,632 | ₩19,766 | -1.07% | 3.6천 |
|---|
| 2026.07.09 | ₩19,189 | ₩19,431 | ₩19,189 | ₩19,270 | +0.42% | 9.9천 |
|---|
| 2026.07.08 | ₩18,868 | ₩19,136 | ₩18,774 | ₩19,096 | +1.21% | 2.1만 |
|---|
| 2026.07.07 | ₩19,699 | ₩20,034 | ₩19,578 | ₩19,766 | +0.34% | 1.2천 |
|---|
| 2026.07.06 | ₩19,471 | ₩20,061 | ₩19,444 | ₩20,061 | +3.03% | 7.7천 |
|---|
| 2026.07.02 | ₩20,115 | ₩20,289 | ₩19,699 | ₩19,739 | -1.87% | 1.9만 |
|---|
| 2026.07.01 | ₩18,881 | ₩19,310 | ₩18,653 | ₩19,055 | +0.92% | 7.4천 |
|---|
| 2026.06.30 | ₩18,304 | ₩18,640 | ₩18,304 | ₩18,640 | +1.83% | 2.5천 |
|---|
| 2026.06.29 | ₩18,559 | ₩18,881 | ₩18,197 | ₩18,868 | +1.66% | 8.1천 |
|---|
| 2026.06.26 | ₩18,143 | ₩18,733 | ₩18,143 | ₩18,733 | +3.25% | 3.7천 |
|---|
| 2026.06.25 | ₩18,559 | ₩18,801 | ₩17,822 | ₩18,023 | -2.89% | 9.9천 |
|---|
| 2026.06.24 | ₩18,291 | ₩18,331 | ₩17,553 | ₩18,050 | -1.32% | 3.4천 |
|---|
| 2026.06.23 | ₩18,921 | ₩19,136 | ₩18,693 | ₩18,720 | -1.06% | 7.7천 |
|---|
| 2026.06.22 | ₩19,887 | ₩19,900 | ₩19,297 | ₩19,297 | -2.97% | 3.2천 |
|---|
| 2026.06.18 | ₩20,168 | ₩20,168 | ₩19,324 | ₩19,324 | -4.19% | 1만 |
|---|
| 2026.06.17 | ₩21,281 | ₩21,603 | ₩20,705 | ₩20,745 | -2.52% | 1.6천 |
|---|
| 2026.06.16 | ₩21,228 | ₩21,228 | ₩20,960 | ₩21,214 | -0.06% | 2천 |
|---|
| 2026.06.15 | ₩22,032 | ₩22,180 | ₩21,456 | ₩21,496 | -2.43% | 4.3천 |
|---|
| 2026.06.12 | ₩20,155 | ₩20,584 | ₩20,061 | ₩20,061 | -0.47% | 3.3천 |
|---|
| 2026.06.11 | ₩20,182 | ₩20,504 | ₩19,994 | ₩20,450 | +1.33% | 6.3천 |
|---|
| 2026.06.10 | ₩20,276 | ₩20,289 | ₩19,672 | ₩19,672 | -2.98% | 4.5천 |
|---|
| 2026.06.09 | ₩20,168 | ₩20,209 | ₩19,726 | ₩20,209 | +0.20% | 4.8천 |
|---|
| 2026.06.08 | ₩20,423 | ₩20,530 | ₩20,343 | ₩20,343 | -0.39% | 7.7천 |
|---|
| 2026.06.05 | ₩19,350 | ₩19,350 | ₩18,063 | ₩18,707 | -3.33% | 1.5만 |
|---|
| 2026.06.04 | ₩21,281 | ₩21,617 | ₩20,919 | ₩20,973 | -1.45% | 8.7천 |
|---|
| 2026.06.03 | ₩22,354 | ₩22,461 | ₩21,791 | ₩21,831 | -2.34% | 7.8천 |
|---|
| 2026.06.02 | ₩22,783 | ₩22,783 | ₩21,938 | ₩22,126 | -2.88% | 1만 |
|---|
| 2026.06.01 | ₩23,360 | ₩23,709 | ₩23,038 | ₩23,548 | +0.80% | 1만 |
|---|
| 2026.05.29 | ₩24,218 | ₩24,875 | ₩24,084 | ₩24,232 | +0.06% | 9.2천 |
|---|
| 2026.05.28 | ₩24,433 | ₩25,304 | ₩24,339 | ₩24,848 | +1.70% | 2.5만 |
|---|
| 2026.05.27 | ₩26,753 | ₩27,208 | ₩26,270 | ₩26,310 | -1.65% | 4.6천 |
|---|
| 2026.05.26 | ₩27,799 | ₩28,308 | ₩26,954 | ₩27,021 | -2.80% | 8.3천 |
|---|
| 2026.05.22 | ₩30,320 | ₩30,320 | ₩28,321 | ₩28,402 | -6.32% | 7천 |
|---|
| 2026.05.21 | ₩29,193 | ₩30,950 | ₩28,898 | ₩30,789 | +5.47% | 9.5천 |
|---|
| 2026.05.20 | ₩28,147 | ₩28,844 | ₩28,067 | ₩28,804 | +2.33% | 5.3천 |
|---|
| 2026.05.19 | ₩28,844 | ₩28,844 | ₩28,268 | ₩28,308 | -1.86% | 900 |
|---|
| 2026.05.18 | ₩27,933 | ₩28,174 | ₩27,584 | ₩28,174 | +0.86% | 3.3천 |
|---|
| 2026.05.15 | ₩30,011 | ₩30,011 | ₩29,193 | ₩29,542 | -1.56% | 1.4만 |
|---|
| 2026.05.14 | ₩32,532 | ₩32,841 | ₩32,318 | ₩32,344 | -0.58% | 6.5천 |
|---|
| 2026.05.13 | ₩32,827 | ₩32,827 | ₩31,969 | ₩32,465 | -1.10% | 1.6만 |
|---|
| 2026.05.12 | ₩34,141 | ₩34,141 | ₩32,854 | ₩33,793 | -1.02% | 1만 |
|---|
| 2026.05.11 | ₩34,342 | ₩35,643 | ₩33,900 | ₩35,241 | +2.62% | 4.8만 |
|---|
| 2026.05.08 | ₩26,659 | ₩27,638 | ₩26,659 | ₩27,517 | +3.22% | 6.9천 |
|---|
| 2026.05.07 | ₩26,739 | ₩26,739 | ₩26,042 | ₩26,042 | -2.61% | 7.8천 |
|---|
| 2026.05.06 | ₩26,739 | ₩26,887 | ₩26,377 | ₩26,686 | -0.20% | 1만 |
|---|
| 2026.05.05 | ₩26,283 | ₩26,283 | ₩25,613 | ₩25,841 | -1.68% | 7.4천 |
|---|
| 2026.05.04 | ₩24,835 | ₩25,318 | ₩24,835 | ₩25,117 | +1.13% | 4천 |
|---|
| 2026.05.01 | ₩24,781 | ₩24,875 | ₩24,781 | ₩24,835 | +0.22% | 2.4천 |
|---|
| 2026.04.30 | ₩24,312 | ₩24,366 | ₩24,312 | ₩24,366 | +0.22% | 200 |
|---|
| 2026.04.29 | ₩24,607 | ₩24,607 | ₩23,869 | ₩24,111 | -2.02% | 2천 |
|---|
| 2026.04.28 | ₩24,768 | ₩24,902 | ₩24,553 | ₩24,902 | +0.54% | 2.6천 |
|---|
| 2026.04.27 | ₩25,009 | ₩25,117 | ₩24,754 | ₩24,781 | -0.91% | 1.9천 |
|---|
| 2026.04.24 | ₩25,452 | ₩25,546 | ₩25,371 | ₩25,546 | +0.37% | 3.2천 |
|---|
| 2026.04.23 | ₩25,237 | ₩25,438 | ₩25,130 | ₩25,130 | -0.43% | 1천 |
|---|
| 2026.04.22 | ₩26,136 | ₩26,163 | ₩25,747 | ₩25,747 | -1.49% | 5.1천 |
|---|
| 2026.04.21 | ₩25,425 | ₩25,492 | ₩24,942 | ₩24,982 | -1.74% | 1.8천 |
|---|
| 2026.04.20 | ₩25,371 | ₩25,505 | ₩25,371 | ₩25,505 | +0.53% | 3.4천 |
|---|
| 2026.04.17 | ₩27,423 | ₩27,799 | ₩27,141 | ₩27,276 | -0.54% | 1.1만 |
|---|
| 2026.04.16 | ₩26,525 | ₩26,981 | ₩25,921 | ₩26,967 | +1.67% | 1만 |
|---|
| 2026.04.15 | ₩25,465 | ₩26,069 | ₩25,425 | ₩26,002 | +2.11% | 2.9천 |
|---|
| 2026.04.14 | ₩25,653 | ₩25,653 | ₩25,036 | ₩25,036 | -2.40% | 3.2천 |
|---|
| 2026.04.13 | ₩24,339 | ₩25,170 | ₩24,339 | ₩25,170 | +3.42% | 2.8천 |
|---|
| 2026.04.10 | ₩25,130 | ₩25,881 | ₩25,076 | ₩25,760 | +2.51% | 1.4만 |
|---|
| 2026.04.09 | ₩24,339 | ₩25,277 | ₩24,339 | ₩25,277 | +3.86% | 2.7천 |
|---|
| 2026.04.08 | ₩25,465 | ₩25,492 | ₩24,728 | ₩24,754 | -2.79% | 2.2천 |
|---|
| 2026.04.07 | ₩23,346 | ₩23,977 | ₩23,186 | ₩23,923 | +2.47% | 1.8만 |
|---|
| 2026.04.06 | ₩24,191 | ₩24,312 | ₩23,977 | ₩23,977 | -0.89% | 6.9천 |
|---|
| 2026.04.02 | ₩22,663 | ₩23,186 | ₩22,408 | ₩23,118 | +2.01% | 3.3천 |
|---|
| 2026.04.01 | ₩23,829 | ₩24,580 | ₩23,829 | ₩24,044 | +0.90% | 2.7만 |
|---|
| 2026.03.31 | ₩23,132 | ₩23,802 | ₩23,065 | ₩23,628 | +2.14% | 20.6만 |
|---|
| 2026.03.30 | ₩23,776 | ₩23,776 | ₩23,051 | ₩23,051 | -3.05% | 1.5천 |
|---|
| 2026.03.27 | ₩23,896 | ₩23,910 | ₩23,212 | ₩23,387 | -2.13% | 35.7만 |
|---|
| 2026.03.26 | ₩24,969 | ₩24,969 | ₩24,500 | ₩24,567 | -1.61% | 5천 |
|---|
| 2026.03.25 | ₩26,069 | ₩26,069 | ₩25,800 | ₩25,894 | -0.67% | 1.2천 |
|---|
| 2026.03.24 | ₩25,425 | ₩25,425 | ₩24,982 | ₩24,996 | -1.69% | 4.6천 |
|---|
| 2026.03.23 | ₩25,532 | ₩26,002 | ₩25,532 | ₩25,653 | +0.47% | 2.5천 |
|---|
| 2026.03.20 | ₩25,935 | ₩26,002 | ₩25,707 | ₩25,707 | -0.88% | 6.3천 |
|---|
| 2026.03.19 | ₩25,398 | ₩25,774 | ₩25,237 | ₩25,640 | +0.95% | 6.8천 |
|---|
| 2026.03.18 | ₩26,632 | ₩26,686 | ₩26,216 | ₩26,270 | -1.36% | 3.3천 |
|---|
| 2026.03.17 | ₩27,262 | ₩27,839 | ₩27,262 | ₩27,651 | +1.43% | 1.1만 |
|---|
| 2026.03.16 | ₩28,254 | ₩28,603 | ₩27,959 | ₩28,402 | +0.52% | 6.3천 |
|---|
| 2026.03.13 | ₩28,080 | ₩28,295 | ₩26,833 | ₩26,900 | -4.20% | 9.5만 |
|---|
| 2026.03.12 | ₩26,176 | ₩26,323 | ₩26,122 | ₩26,323 | +0.56% | 1.7천 |
|---|
| 2026.03.11 | ₩26,458 | ₩26,672 | ₩26,028 | ₩26,672 | +0.81% | 7.5천 |
|---|
| 2026.03.10 | ₩25,800 | ₩26,940 | ₩25,800 | ₩25,814 | +0.05% | 9천 |
|---|
| 2026.03.09 | ₩24,848 | ₩26,270 | ₩24,754 | ₩26,042 | +4.80% | 1.1만 |
|---|
| 2026.03.06 | ₩24,299 | ₩24,379 | ₩24,178 | ₩24,285 | -0.06% | 6.7천 |
|---|
| 2026.03.05 | ₩26,095 | ₩26,820 | ₩24,942 | ₩26,149 | +0.21% | 24.4만 |
|---|
| 2026.03.04 | ₩25,371 | ₩26,458 | ₩25,264 | ₩26,189 | +3.22% | 1.2만 |
|---|
| 2026.03.03 | ₩24,138 | ₩24,701 | ₩23,936 | ₩24,071 | -0.28% | 1.5만 |
|---|
| 2026.03.02 | ₩24,191 | ₩25,707 | ₩24,191 | ₩24,969 | +3.22% | 5.6천 |
|---|
| 2026.02.27 | ₩24,527 | ₩24,567 | ₩24,017 | ₩24,164 | -1.48% | 1.4만 |
|---|
| 2026.02.26 | ₩25,385 | ₩25,613 | ₩24,513 | ₩24,969 | -1.64% | 6.6천 |
|---|
| 2026.02.25 | ₩24,875 | ₩27,289 | ₩24,875 | ₩27,155 | +9.16% | 2.2천 |
|---|
| 2026.02.24 | ₩23,253 | ₩23,253 | ₩23,226 | ₩23,253 | 0.00% | 100 |
|---|