시장 데이터를 불러오는 중
전체 종목
Grayscale Hyperliquid Staking ETF 과거 주가
Grayscale Hyperliquid Staking ETF · HYPG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Hyperliquid Staking ETF · HYPG · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩40,361 | ₩40,589 | ₩39,423 | ₩39,423 | -2.32% | 8.1만 |
| 2026.10.08 | ₩40,442 | ₩40,844 | ₩39,182 | ₩39,785 | -1.62% | 9.4만 |
| 2026.10.07 | ₩42,144 | ₩42,197 | ₩41,286 | ₩41,286 | -2.03% | 3만 |
| 2026.10.06 | ₩44,167 | ₩44,234 | ₩43,269 | ₩43,551 | -1.40% | 6.4만 |
| 2026.10.05 | ₩43,618 | ₩44,690 | ₩43,618 | ₩44,690 | +2.46% | 9.5만 |
| 2026.10.02 | ₩43,216 | ₩43,457 | ₩40,844 | ₩41,152 | -4.78% | 22.4만 |
| 2026.10.01 | ₩42,063 | ₩42,371 | ₩41,232 | ₩41,661 | -0.96% | 4.2만 |
| 2026.09.30 | ₩41,232 | ₩43,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,050 |
| +1.98% |
| 5.6만 |
| 2026.09.29 | ₩42,023 | ₩42,023 | ₩40,415 | ₩40,415 | -3.83% | 3.5만 |
|---|
| 2026.09.28 | ₩42,532 | ₩42,586 | ₩41,313 | ₩41,581 | -2.24% | 7만 |
|---|
| 2026.09.25 | ₩44,073 | ₩44,087 | ₩42,907 | ₩43,457 | -1.40% | 5.3만 |
|---|
| 2026.09.24 | ₩43,926 | ₩44,944 | ₩43,403 | ₩44,810 | +2.01% | 3.1만 |
|---|
| 2026.09.23 | ₩45,239 | ₩45,453 | ₩43,537 | ₩44,422 | -1.81% | 7.7만 |
|---|
| 2026.09.22 | ₩45,038 | ₩46,003 | ₩44,556 | ₩45,735 | +1.55% | 10.2만 |
|---|
| 2026.09.21 | ₩45,252 | ₩45,252 | ₩43,832 | ₩44,247 | -2.22% | 11.2만 |
|---|
| 2026.09.18 | ₩43,296 | ₩43,859 | ₩42,881 | ₩43,845 | +1.27% | 9.5만 |
|---|
| 2026.09.17 | ₩38,646 | ₩39,638 | ₩38,445 | ₩39,517 | +2.25% | 12.2만 |
|---|
| 2026.09.16 | ₩36,985 | ₩38,043 | ₩36,569 | ₩37,253 | +0.72% | 9.3만 |
|---|
| 2026.09.15 | ₩37,722 | ₩37,722 | ₩35,685 | ₩36,583 | -3.02% | 13.9만 |
|---|
| 2026.09.14 | ₩37,856 | ₩38,861 | ₩37,641 | ₩38,539 | +1.81% | 6.5만 |
|---|
| 2026.09.11 | ₩38,378 | ₩39,598 | ₩37,896 | ₩38,311 | -0.17% | 6.9만 |
|---|
| 2026.09.10 | ₩38,405 | ₩38,539 | ₩37,427 | ₩37,949 | -1.19% | 5.2만 |
|---|
| 2026.09.09 | ₩41,152 | ₩41,286 | ₩39,839 | ₩40,214 | -2.28% | 5.1만 |
|---|
| 2026.09.08 | ₩39,155 | ₩40,201 | ₩38,780 | ₩39,852 | +1.78% | 12.2만 |
|---|
| 2026.09.04 | ₩40,536 | ₩40,683 | ₩39,624 | ₩40,268 | -0.66% | 8.5만 |
|---|
| 2026.09.03 | ₩39,142 | ₩40,830 | ₩39,115 | ₩40,696 | +3.97% | 12.8만 |
|---|
| 2026.09.02 | ₩38,633 | ₩38,861 | ₩38,231 | ₩38,432 | -0.52% | 2.4만 |
|---|
| 2026.09.01 | ₩39,651 | ₩40,040 | ₩38,244 | ₩39,222 | -1.08% | 11.3만 |
|---|
| 2026.08.31 | ₩38,593 | ₩40,201 | ₩38,258 | ₩39,745 | +2.99% | 9.5만 |
|---|
| 2026.08.28 | ₩39,906 | ₩40,415 | ₩37,253 | ₩37,856 | -5.14% | 19.3만 |
|---|
| 2026.08.27 | ₩39,129 | ₩41,152 | ₩38,995 | ₩40,361 | +3.15% | 29.6만 |
|---|
| 2026.08.26 | ₩38,485 | ₩39,062 | ₩37,802 | ₩38,526 | +0.10% | 9만 |
|---|
| 2026.08.25 | ₩37,494 | ₩39,504 | ₩37,494 | ₩38,820 | +3.54% | 15.8만 |
|---|
| 2026.08.24 | ₩38,177 | ₩38,177 | ₩36,542 | ₩36,851 | -3.47% | 15.5만 |
|---|
| 2026.08.21 | ₩36,529 | ₩36,877 | ₩35,189 | ₩35,564 | -2.64% | 12.5만 |
|---|
| 2026.08.20 | ₩34,023 | ₩35,189 | ₩33,836 | ₩34,479 | +1.34% | 10.4만 |
|---|
| 2026.08.19 | ₩28,127 | ₩34,305 | ₩27,832 | ₩33,219 | +18.10% | 52.8만 |
|---|
| 2026.08.18 | ₩28,154 | ₩28,207 | ₩27,645 | ₩27,953 | -0.71% | 2.3만 |
|---|
| 2026.08.17 | ₩28,114 | ₩28,221 | ₩27,872 | ₩27,993 | -0.43% | 3.9만 |
|---|
| 2026.08.14 | ₩26,626 | ₩26,626 | ₩26,345 | ₩26,345 | -1.06% | 2만 |
|---|
| 2026.08.13 | ₩27,336 | ₩27,645 | ₩27,229 | ₩27,283 | -0.20% | 5.7만 |
|---|
| 2026.08.12 | ₩26,519 | ₩26,921 | ₩26,372 | ₩26,680 | +0.61% | 2.8만 |
|---|
| 2026.08.11 | ₩26,077 | ₩26,117 | ₩25,460 | ₩25,876 | -0.77% | 14.3만 |
|---|
| 2026.08.10 | ₩25,983 | ₩26,425 | ₩25,702 | ₩26,398 | +1.60% | 8.6만 |
|---|
| 2026.08.07 | ₩26,867 | ₩26,867 | ₩25,460 | ₩25,889 | -3.64% | 4.9만 |
|---|
| 2026.08.06 | ₩25,983 | ₩26,720 | ₩25,903 | ₩26,599 | +2.37% | 10.1만 |
|---|
| 2026.08.05 | ₩26,894 | ₩27,484 | ₩26,894 | ₩27,189 | +1.10% | 19.7만 |
|---|
| 2026.08.04 | ₩26,372 | ₩26,439 | ₩26,104 | ₩26,358 | -0.05% | 11만 |
|---|
| 2026.08.03 | ₩25,179 | ₩26,037 | ₩25,125 | ₩25,876 | +2.77% | 20.5만 |
|---|
| 2026.07.31 | ₩26,171 | ₩26,211 | ₩24,750 | ₩24,790 | -5.27% | 12.9만 |
|---|
| 2026.07.30 | ₩25,219 | ₩26,291 | ₩25,219 | ₩26,251 | +4.09% | 3.8만 |
|---|
| 2026.07.29 | ₩26,130 | ₩26,224 | ₩25,219 | ₩25,246 | -3.38% | 1.2만 |
|---|
| 2026.07.28 | ₩25,621 | ₩26,398 | ₩25,527 | ₩26,251 | +2.46% | 5.7만 |
|---|
| 2026.07.27 | ₩28,194 | ₩28,368 | ₩26,733 | ₩27,109 | -3.85% | 2.3만 |
|---|
| 2026.07.24 | ₩27,671 | ₩28,033 | ₩27,497 | ₩27,537 | -0.48% | 3.9만 |
|---|
| 2026.07.23 | ₩28,315 | ₩28,435 | ₩27,350 | ₩27,457 | -3.03% | 2.9만 |
|---|
| 2026.07.22 | ₩27,645 | ₩28,355 | ₩27,269 | ₩28,033 | +1.41% | 15.9만 |
|---|
| 2026.07.21 | ₩29,775 | ₩29,775 | ₩28,502 | ₩28,636 | -3.83% | 5.6만 |
|---|
| 2026.07.20 | ₩29,011 | ₩29,628 | ₩28,864 | ₩29,440 | +1.48% | 4.2만 |
|---|
| 2026.07.17 | ₩28,355 | ₩28,837 | ₩28,060 | ₩28,542 | +0.66% | 5.3만 |
|---|
| 2026.07.16 | ₩31,249 | ₩31,316 | ₩29,346 | ₩29,534 | -5.49% | 6.9만 |
|---|
| 2026.07.15 | ₩32,616 | ₩32,670 | ₩31,732 | ₩31,732 | -2.71% | 4.4만 |
|---|
| 2026.07.14 | ₩30,914 | ₩31,155 | ₩30,552 | ₩30,928 | +0.04% | 11.4만 |
|---|
| 2026.07.13 | ₩30,405 | ₩30,472 | ₩29,990 | ₩30,177 | -0.75% | 5.5만 |
|---|
| 2026.07.10 | ₩32,616 | ₩32,737 | ₩31,825 | ₩31,919 | -2.14% | 5.1만 |
|---|
| 2026.07.09 | ₩31,959 | ₩32,388 | ₩31,705 | ₩31,718 | -0.75% | 3.1만 |
|---|
| 2026.07.08 | ₩32,040 | ₩32,375 | ₩31,665 | ₩31,892 | -0.46% | 11.8만 |
|---|
| 2026.07.07 | ₩33,970 | ₩34,599 | ₩32,911 | ₩33,246 | -2.13% | 20만 |
|---|
| 2026.07.06 | ₩32,643 | ₩34,037 | ₩32,643 | ₩33,943 | +3.98% | 41.5만 |
|---|
| 2026.07.02 | ₩31,048 | ₩31,946 | ₩30,807 | ₩31,437 | +1.25% | 27.1만 |
|---|
| 2026.07.01 | ₩29,923 | ₩30,847 | ₩29,802 | ₩29,896 | -0.09% | 5.6만 |
|---|
| 2026.06.30 | ₩30,887 | ₩31,169 | ₩30,593 | ₩31,021 | +0.43% | 3.2만 |
|---|
| 2026.06.29 | ₩30,365 | ₩31,758 | ₩29,990 | ₩31,705 | +4.41% | 5.5만 |
|---|
| 2026.06.26 | ₩29,266 | ₩30,954 | ₩29,266 | ₩30,780 | +5.17% | 5.5만 |
|---|
| 2026.06.25 | ₩29,427 | ₩30,070 | ₩28,234 | ₩30,016 | +2.00% | 1.9만 |
|---|
| 2026.06.24 | ₩28,851 | ₩28,918 | ₩27,939 | ₩28,730 | -0.42% | 9.8만 |
|---|
| 2026.06.23 | ₩29,882 | ₩30,124 | ₩29,320 | ₩29,454 | -1.43% | 3.3만 |
|---|
| 2026.06.22 | ₩32,683 | ₩32,897 | ₩31,651 | ₩31,973 | -2.17% | 3.5만 |
|---|
| 2026.06.18 | ₩34,050 | ₩34,050 | ₩31,557 | ₩32,388 | -4.88% | 8만 |
|---|
| 2026.06.17 | ₩33,862 | ₩36,288 | ₩33,702 | ₩34,171 | +0.91% | 25.1만 |
|---|
| 2026.06.16 | ₩35,752 | ₩36,181 | ₩34,171 | ₩34,305 | -4.05% | 22.1만 |
|---|
| 2026.06.15 | ₩32,254 | ₩32,951 | ₩31,638 | ₩31,839 | -1.29% | 30.5만 |
|---|
| 2026.06.12 | ₩28,623 | ₩29,534 | ₩28,073 | ₩28,797 | +0.61% | 7만 |
|---|
| 2026.06.11 | ₩26,640 | ₩28,221 | ₩26,599 | ₩27,805 | +4.38% | 5만 |
|---|
| 2026.06.10 | ₩26,720 | ₩27,578 | ₩25,447 | ₩25,568 | -4.31% | 7.2만 |
|---|
| 2026.06.09 | ₩28,877 | ₩29,132 | ₩27,470 | ₩27,725 | -3.99% | 8.2만 |
|---|
| 2026.06.08 | ₩30,459 | ₩31,209 | ₩30,083 | ₩30,191 | -0.88% | 14.4만 |
|---|
| 2026.06.05 | ₩29,614 | ₩29,748 | ₩26,934 | ₩27,846 | -5.97% | 9만 |
|---|
| 2026.06.04 | ₩31,196 | ₩32,670 | ₩31,062 | ₩31,504 | +0.99% | 11.4만 |
|---|
| 2026.06.03 | ₩34,787 | ₩35,913 | ₩34,104 | ₩34,814 | +0.08% | 12.8만 |
|---|