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 | ₩27,130 | ₩27,586 | ₩25,708 | ₩25,909 | -4.50% | 2.4천 |
| 2026.09.28–2026.10.02 | ₩26,969 | ₩27,049 | ₩26,607 | ₩26,800 | -0.63% | 2.2천 |
| 2026.09.21–2026.09.25 | ₩27,090 | ₩27,653 | ₩26,914 | ₩26,962 | -0.47% | 5.6천 |
| 2026.09.14–2026.09.18 | ₩25,145 | ₩26,042 | ₩24,045 | ₩26,042 | +3.57% | 900 |
| 2026.09.08–2026.09.11 | ₩25,386 | ₩25,494 | ₩24,434 | ₩24,837 | -2.17% | 6.2천 |
| 2026.08.31–2026.09.04 | ₩25,145 | ₩25,985 | ₩24,535 | ₩25,323 | +0.71% | 3.3천 |
| 2026.08.24–2026.08.28 | ₩25,185 | ₩25,734 | ₩24,747 | ₩24,747 | -1.74% | 1.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,488 |
| ₩20,219 |
| ₩24,480 |
| +21.07% |
| 1천 |
| 2026.08.10–2026.08.14 | ₩20,116 | ₩20,116 | ₩19,861 | ₩19,861 | -1.27% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩20,109 | ₩20,419 | ₩20,109 | ₩20,370 | +1.29% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩20,458 | ₩20,458 | ₩19,852 | ₩19,852 | -2.96% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩20,545 | ₩20,851 | ₩20,103 | ₩20,139 | -1.98% | 1.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩19,577 | ₩20,513 | ₩19,577 | ₩20,139 | +2.87% | 600 |
|---|
| 2026.07.06–2026.07.10 | ₩19,580 | ₩20,264 | ₩19,399 | ₩20,081 | +2.56% | 1.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩18,968 | ₩19,499 | ₩18,346 | ₩19,380 | +2.17% | 1.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩20,304 | ₩20,304 | ₩18,496 | ₩18,764 | -7.58% | 1.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩20,962 | ₩20,962 | ₩19,745 | ₩19,745 | -5.81% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩19,969 | ₩19,969 | ₩19,305 | ₩19,832 | -0.69% | 1.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩22,436 | ₩22,596 | ₩18,821 | ₩18,821 | -16.11% | 2.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩23,690 | ₩23,690 | ₩22,771 | ₩22,995 | -2.93% | 500 |
|---|
| 2026.05.18–2026.05.22 | ₩23,831 | ₩24,244 | ₩23,639 | ₩23,639 | -0.80% | 1.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩25,521 | ₩25,639 | ₩24,739 | ₩24,739 | -3.06% | 800 |
|---|
| 2026.05.04–2026.05.08 | ₩24,981 | ₩25,432 | ₩24,968 | ₩25,067 | +0.34% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩24,032 | ₩24,520 | ₩23,687 | ₩24,520 | +2.03% | 4.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩24,126 | ₩24,863 | ₩23,738 | ₩24,440 | +1.30% | 700 |
|---|
| 2026.04.13–2026.04.17 | ₩22,885 | ₩24,930 | ₩22,885 | ₩24,638 | +7.66% | 3.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩22,318 | ₩23,375 | ₩21,752 | ₩23,209 | +3.99% | 3.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩21,551 | ₩22,161 | ₩21,292 | ₩21,625 | +0.34% | 4.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩22,718 | ₩22,718 | ₩21,188 | ₩21,213 | -6.62% | 6.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩23,813 | ₩23,969 | ₩22,470 | ₩22,470 | -5.64% | 3.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩21,845 | ₩23,402 | ₩21,845 | ₩22,679 | +3.82% | 2.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩22,329 | ₩23,402 | ₩21,638 | ₩21,638 | -3.09% | 1.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩20,746 | ₩22,208 | ₩20,505 | ₩20,925 | +0.86% | 1.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩21,699 | ₩21,699 | ₩21,175 | ₩21,621 | -0.36% | 1.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩22,597 | ₩22,597 | ₩20,829 | ₩21,929 | -2.96% | 2천 |
|---|
| 2026.02.02–2026.02.06 | ₩25,024 | ₩25,264 | ₩20,036 | ₩22,365 | -10.63% | 3.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩28,471 | ₩29,318 | ₩27,138 | ₩27,138 | -4.68% | 5.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩29,705 | ₩29,705 | ₩28,498 | ₩28,987 | -2.42% | 5.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩29,812 | ₩31,944 | ₩29,812 | ₩31,200 | +4.66% | 8.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩30,657 | ₩31,327 | ₩29,584 | ₩29,635 | -3.33% | 8.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩28,659 | ₩29,450 | ₩28,521 | ₩29,436 | +2.71% | 6.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩29,517 | ₩29,517 | ₩28,517 | ₩28,621 | -3.03% | 5.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩29,765 | ₩29,765 | ₩27,650 | ₩29,022 | -2.50% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,912 | ₩31,140 | ₩29,691 | ₩29,807 | -3.57% | 6.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩28,538 | ₩30,952 | ₩27,788 | ₩29,533 | +3.49% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,614 | ₩30,871 | ₩28,444 | ₩30,108 | +5.22% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,047 | ₩31,166 | ₩27,639 | ₩27,759 | -7.61% | 6천 |
|---|
| 2025.11.13–2025.11.14 | ₩33,513 | ₩34,290 | ₩31,219 | ₩31,219 | -6.85% | 2.5천 |
|---|