시장 데이터를 불러오는 중
전체 종목
21Shares FTSE Crypto 10 Index ETF 과거 주가
21Shares FTSE Crypto 10 Index ETF · TTOP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
21Shares FTSE Crypto 10 Index ETF · TTOP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,109 | ₩27,564 | ₩25,688 | ₩25,889 | -4.50% | 2.4천 |
| 2026.09.28–2026.10.02 | ₩26,948 | ₩27,028 | ₩26,586 | ₩26,779 | -0.63% | 2.2천 |
| 2026.09.21–2026.09.25 | ₩27,068 | ₩27,631 | ₩26,893 | ₩26,941 | -0.47% | 5.6천 |
| 2026.09.14–2026.09.18 | ₩25,125 | ₩26,022 | ₩24,027 | ₩26,022 | +3.57% | 900 |
| 2026.09.08–2026.09.11 | ₩25,367 | ₩25,474 | ₩24,415 | ₩24,817 | -2.17% | 6.2천 |
| 2026.08.31–2026.09.04 | ₩25,125 | ₩25,964 | ₩24,516 | ₩25,304 | +0.71% | 3.3천 |
| 2026.08.24–2026.08.28 | ₩25,166 | ₩25,714 | ₩24,727 | ₩24,727 | -1.74% | 1.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,469 |
| ₩20,203 |
| ₩24,461 |
| +21.07% |
| 1천 |
| 2026.08.10–2026.08.14 | ₩20,100 | ₩20,100 | ₩19,846 | ₩19,846 | -1.27% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩20,094 | ₩20,403 | ₩20,094 | ₩20,354 | +1.29% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩20,442 | ₩20,442 | ₩19,836 | ₩19,836 | -2.96% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩20,529 | ₩20,835 | ₩20,087 | ₩20,123 | -1.98% | 1.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩19,562 | ₩20,497 | ₩19,562 | ₩20,123 | +2.87% | 600 |
|---|
| 2026.07.06–2026.07.10 | ₩19,564 | ₩20,248 | ₩19,383 | ₩20,065 | +2.56% | 1.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩18,953 | ₩19,484 | ₩18,331 | ₩19,365 | +2.17% | 1.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩20,288 | ₩20,288 | ₩18,482 | ₩18,750 | -7.58% | 1.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩20,946 | ₩20,946 | ₩19,729 | ₩19,729 | -5.81% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩19,953 | ₩19,953 | ₩19,290 | ₩19,816 | -0.69% | 1.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩22,419 | ₩22,578 | ₩18,806 | ₩18,806 | -16.11% | 2.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩23,671 | ₩23,671 | ₩22,754 | ₩22,977 | -2.93% | 500 |
|---|
| 2026.05.18–2026.05.22 | ₩23,812 | ₩24,225 | ₩23,621 | ₩23,621 | -0.80% | 1.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩25,501 | ₩25,619 | ₩24,719 | ₩24,719 | -3.06% | 800 |
|---|
| 2026.05.04–2026.05.08 | ₩24,962 | ₩25,412 | ₩24,948 | ₩25,048 | +0.34% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩24,013 | ₩24,501 | ₩23,669 | ₩24,501 | +2.03% | 4.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩24,107 | ₩24,844 | ₩23,720 | ₩24,421 | +1.30% | 700 |
|---|
| 2026.04.13–2026.04.17 | ₩22,867 | ₩24,911 | ₩22,867 | ₩24,619 | +7.66% | 3.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩22,301 | ₩23,357 | ₩21,735 | ₩23,190 | +3.99% | 3.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩21,534 | ₩22,144 | ₩21,275 | ₩21,608 | +0.34% | 4.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩22,700 | ₩22,700 | ₩21,171 | ₩21,196 | -6.62% | 6.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩23,795 | ₩23,950 | ₩22,452 | ₩22,452 | -5.64% | 3.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩21,828 | ₩23,383 | ₩21,828 | ₩22,661 | +3.82% | 2.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩22,311 | ₩23,383 | ₩21,621 | ₩21,621 | -3.09% | 1.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩20,730 | ₩22,191 | ₩20,489 | ₩20,908 | +0.86% | 1.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩21,682 | ₩21,682 | ₩21,159 | ₩21,604 | -0.36% | 1.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩22,579 | ₩22,579 | ₩20,813 | ₩21,912 | -2.96% | 2천 |
|---|
| 2026.02.02–2026.02.06 | ₩25,005 | ₩25,245 | ₩20,020 | ₩22,348 | -10.63% | 3.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩28,449 | ₩29,296 | ₩27,117 | ₩27,117 | -4.68% | 5.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩29,681 | ₩29,681 | ₩28,475 | ₩28,965 | -2.42% | 5.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩29,789 | ₩31,919 | ₩29,789 | ₩31,176 | +4.66% | 8.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩30,633 | ₩31,303 | ₩29,561 | ₩29,612 | -3.33% | 8.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩28,636 | ₩29,427 | ₩28,498 | ₩29,413 | +2.71% | 6.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩29,494 | ₩29,494 | ₩28,494 | ₩28,599 | -3.03% | 5.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩29,742 | ₩29,742 | ₩27,629 | ₩28,999 | -2.50% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,887 | ₩31,115 | ₩29,668 | ₩29,783 | -3.57% | 6.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩28,516 | ₩30,928 | ₩27,767 | ₩29,510 | +3.49% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,592 | ₩30,847 | ₩28,422 | ₩30,085 | +5.22% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,023 | ₩31,142 | ₩27,618 | ₩27,737 | -7.61% | 6천 |
|---|
| 2025.11.13–2025.11.14 | ₩33,487 | ₩34,263 | ₩31,194 | ₩31,194 | -6.85% | 2.5천 |
|---|