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 | ₩27,113 | ₩27,568 | ₩25,692 | ₩25,893 | -4.50% | 2.4천 |
| 2026.09.28–2026.10.02 | ₩26,952 | ₩27,032 | ₩26,590 | ₩26,783 | -0.63% | 2.2천 |
| 2026.09.21–2026.09.25 | ₩27,072 | ₩27,635 | ₩26,897 | ₩26,945 | -0.47% | 5.6천 |
| 2026.09.14–2026.09.18 | ₩25,129 | ₩26,026 | ₩24,030 | ₩26,026 | +3.57% | 900 |
| 2026.09.08–2026.09.11 | ₩25,370 | ₩25,478 | ₩24,419 | ₩24,821 | -2.17% | 6.2천 |
| 2026.08.31–2026.09.04 | ₩25,129 | ₩25,968 | ₩24,519 | ₩25,307 | +0.71% | 3.3천 |
| 2026.08.24–2026.08.28 | ₩25,169 | ₩25,717 | ₩24,731 | ₩24,731 | -1.74% | 1.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,472 |
| ₩20,206 |
| ₩24,464 |
| +21.07% |
| 1천 |
| 2026.08.10–2026.08.14 | ₩20,103 | ₩20,103 | ₩19,849 | ₩19,849 | -1.27% | 500 |
|---|
| 2026.08.03–2026.08.07 | ₩20,097 | ₩20,406 | ₩20,097 | ₩20,357 | +1.29% | 500 |
|---|
| 2026.07.27–2026.07.31 | ₩20,445 | ₩20,445 | ₩19,839 | ₩19,839 | -2.96% | 500 |
|---|
| 2026.07.20–2026.07.24 | ₩20,532 | ₩20,838 | ₩20,090 | ₩20,126 | -1.98% | 1.3천 |
|---|
| 2026.07.13–2026.07.17 | ₩19,565 | ₩20,500 | ₩19,565 | ₩20,126 | +2.87% | 600 |
|---|
| 2026.07.06–2026.07.10 | ₩19,567 | ₩20,251 | ₩19,386 | ₩20,068 | +2.56% | 1.7천 |
|---|
| 2026.06.29–2026.07.02 | ₩18,956 | ₩19,487 | ₩18,334 | ₩19,368 | +2.17% | 1.4천 |
|---|
| 2026.06.22–2026.06.26 | ₩20,291 | ₩20,291 | ₩18,484 | ₩18,752 | -7.58% | 1.4천 |
|---|
| 2026.06.15–2026.06.18 | ₩20,949 | ₩20,949 | ₩19,732 | ₩19,732 | -5.81% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩19,956 | ₩19,956 | ₩19,292 | ₩19,819 | -0.69% | 1.3천 |
|---|
| 2026.06.01–2026.06.05 | ₩22,422 | ₩22,581 | ₩18,809 | ₩18,809 | -16.11% | 2.3천 |
|---|
| 2026.05.26–2026.05.29 | ₩23,675 | ₩23,675 | ₩22,757 | ₩22,981 | -2.93% | 500 |
|---|
| 2026.05.18–2026.05.22 | ₩23,816 | ₩24,228 | ₩23,624 | ₩23,624 | -0.80% | 1.5천 |
|---|
| 2026.05.11–2026.05.15 | ₩25,504 | ₩25,622 | ₩24,723 | ₩24,723 | -3.06% | 800 |
|---|
| 2026.05.04–2026.05.08 | ₩24,966 | ₩25,416 | ₩24,952 | ₩25,051 | +0.34% | 700 |
|---|
| 2026.04.27–2026.05.01 | ₩24,017 | ₩24,505 | ₩23,672 | ₩24,505 | +2.03% | 4.5천 |
|---|
| 2026.04.20–2026.04.24 | ₩24,111 | ₩24,848 | ₩23,723 | ₩24,424 | +1.30% | 700 |
|---|
| 2026.04.13–2026.04.17 | ₩22,871 | ₩24,915 | ₩22,871 | ₩24,623 | +7.66% | 3.5천 |
|---|
| 2026.04.06–2026.04.10 | ₩22,304 | ₩23,360 | ₩21,738 | ₩23,194 | +3.99% | 3.7천 |
|---|
| 2026.03.30–2026.04.02 | ₩21,537 | ₩22,147 | ₩21,279 | ₩21,611 | +0.34% | 4.9천 |
|---|
| 2026.03.23–2026.03.27 | ₩22,703 | ₩22,703 | ₩21,174 | ₩21,200 | -6.62% | 6.1천 |
|---|
| 2026.03.16–2026.03.20 | ₩23,798 | ₩23,954 | ₩22,455 | ₩22,455 | -5.64% | 3.4천 |
|---|
| 2026.03.09–2026.03.13 | ₩21,831 | ₩23,387 | ₩21,831 | ₩22,664 | +3.82% | 2.3천 |
|---|
| 2026.03.02–2026.03.06 | ₩22,315 | ₩23,387 | ₩21,624 | ₩21,624 | -3.09% | 1.6천 |
|---|
| 2026.02.23–2026.02.27 | ₩20,733 | ₩22,194 | ₩20,492 | ₩20,911 | +0.86% | 1.4천 |
|---|
| 2026.02.17–2026.02.20 | ₩21,685 | ₩21,685 | ₩21,162 | ₩21,607 | -0.36% | 1.4천 |
|---|
| 2026.02.09–2026.02.13 | ₩22,583 | ₩22,583 | ₩20,816 | ₩21,915 | -2.96% | 2천 |
|---|
| 2026.02.02–2026.02.06 | ₩25,009 | ₩25,248 | ₩20,023 | ₩22,351 | -10.63% | 3.1천 |
|---|
| 2026.01.26–2026.01.30 | ₩28,453 | ₩29,300 | ₩27,121 | ₩27,121 | -4.68% | 5.5천 |
|---|
| 2026.01.20–2026.01.23 | ₩29,686 | ₩29,686 | ₩28,480 | ₩28,969 | -2.42% | 5.4천 |
|---|
| 2026.01.12–2026.01.16 | ₩29,793 | ₩31,924 | ₩29,793 | ₩31,180 | +4.66% | 8.9천 |
|---|
| 2026.01.05–2026.01.09 | ₩30,637 | ₩31,308 | ₩29,565 | ₩29,616 | -3.33% | 8.2천 |
|---|
| 2025.12.29–2026.01.02 | ₩28,641 | ₩29,431 | ₩28,502 | ₩29,418 | +2.71% | 6.3천 |
|---|
| 2025.12.22–2025.12.26 | ₩29,498 | ₩29,498 | ₩28,498 | ₩28,603 | -3.03% | 5.8천 |
|---|
| 2025.12.15–2025.12.19 | ₩29,746 | ₩29,746 | ₩27,633 | ₩29,004 | -2.50% | 1.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩30,892 | ₩31,120 | ₩29,672 | ₩29,788 | -3.57% | 6.5천 |
|---|
| 2025.12.01–2025.12.05 | ₩28,520 | ₩30,932 | ₩27,771 | ₩29,514 | +3.49% | 1.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩28,596 | ₩30,852 | ₩28,426 | ₩30,089 | +5.22% | 1.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,028 | ₩31,147 | ₩27,622 | ₩27,741 | -7.61% | 6천 |
|---|
| 2025.11.13–2025.11.14 | ₩33,492 | ₩34,268 | ₩31,199 | ₩31,199 | -6.85% | 2.5천 |
|---|