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 | ₩40,401 | ₩40,629 | ₩39,463 | ₩39,463 | -2.32% | 8.1만 |
| 2026.10.08 | ₩40,482 | ₩40,884 | ₩39,221 | ₩39,825 | -1.62% | 9.4만 |
| 2026.10.07 | ₩42,185 | ₩42,239 | ₩41,327 | ₩41,327 | -2.03% | 3만 |
| 2026.10.06 | ₩44,211 | ₩44,278 | ₩43,312 | ₩43,594 | -1.40% | 6.4만 |
| 2026.10.05 | ₩43,661 | ₩44,734 | ₩43,661 | ₩44,734 | +2.46% | 9.5만 |
| 2026.10.02 | ₩43,259 | ₩43,500 | ₩40,884 | ₩41,193 | -4.78% | 22.4만 |
| 2026.10.01 | ₩42,105 | ₩42,413 | ₩41,273 | ₩41,703 | -0.96% | 4.2만 |
| 2026.09.30 | ₩41,273 | ₩43,218 | ₩40,133 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,092 |
| +1.98% |
| 5.6만 |
| 2026.09.29 | ₩42,065 | ₩42,065 | ₩40,455 | ₩40,455 | -3.83% | 3.5만 |
|---|
| 2026.09.28 | ₩42,574 | ₩42,628 | ₩41,354 | ₩41,622 | -2.24% | 7만 |
|---|
| 2026.09.25 | ₩44,117 | ₩44,130 | ₩42,950 | ₩43,500 | -1.40% | 5.3만 |
|---|
| 2026.09.24 | ₩43,969 | ₩44,989 | ₩43,446 | ₩44,855 | +2.01% | 3.1만 |
|---|
| 2026.09.23 | ₩45,284 | ₩45,499 | ₩43,580 | ₩44,466 | -1.81% | 7.7만 |
|---|
| 2026.09.22 | ₩45,083 | ₩46,049 | ₩44,600 | ₩45,780 | +1.55% | 10.2만 |
|---|
| 2026.09.21 | ₩45,297 | ₩45,297 | ₩43,876 | ₩44,291 | -2.22% | 11.2만 |
|---|
| 2026.09.18 | ₩43,339 | ₩43,902 | ₩42,923 | ₩43,889 | +1.27% | 9.5만 |
|---|
| 2026.09.17 | ₩38,685 | ₩39,677 | ₩38,483 | ₩39,556 | +2.25% | 12.2만 |
|---|
| 2026.09.16 | ₩37,021 | ₩38,081 | ₩36,605 | ₩37,290 | +0.72% | 9.3만 |
|---|
| 2026.09.15 | ₩37,759 | ₩37,759 | ₩35,720 | ₩36,619 | -3.02% | 13.9만 |
|---|
| 2026.09.14 | ₩37,893 | ₩38,899 | ₩37,679 | ₩38,577 | +1.81% | 6.5만 |
|---|
| 2026.09.11 | ₩38,416 | ₩39,637 | ₩37,933 | ₩38,349 | -0.17% | 6.9만 |
|---|
| 2026.09.10 | ₩38,443 | ₩38,577 | ₩37,464 | ₩37,987 | -1.19% | 5.2만 |
|---|
| 2026.09.09 | ₩41,193 | ₩41,327 | ₩39,878 | ₩40,254 | -2.28% | 5.1만 |
|---|
| 2026.09.08 | ₩39,194 | ₩40,241 | ₩38,819 | ₩39,892 | +1.78% | 12.2만 |
|---|
| 2026.09.04 | ₩40,576 | ₩40,723 | ₩39,664 | ₩40,308 | -0.66% | 8.5만 |
|---|
| 2026.09.03 | ₩39,181 | ₩40,871 | ₩39,154 | ₩40,737 | +3.97% | 12.8만 |
|---|
| 2026.09.02 | ₩38,671 | ₩38,899 | ₩38,269 | ₩38,470 | -0.52% | 2.4만 |
|---|
| 2026.09.01 | ₩39,691 | ₩40,080 | ₩38,282 | ₩39,261 | -1.08% | 11.3만 |
|---|
| 2026.08.31 | ₩38,631 | ₩40,241 | ₩38,296 | ₩39,784 | +2.99% | 9.5만 |
|---|
| 2026.08.28 | ₩39,945 | ₩40,455 | ₩37,290 | ₩37,893 | -5.14% | 19.3만 |
|---|
| 2026.08.27 | ₩39,167 | ₩41,193 | ₩39,033 | ₩40,401 | +3.15% | 29.6만 |
|---|
| 2026.08.26 | ₩38,524 | ₩39,100 | ₩37,839 | ₩38,564 | +0.10% | 9만 |
|---|
| 2026.08.25 | ₩37,531 | ₩39,543 | ₩37,531 | ₩38,859 | +3.54% | 15.8만 |
|---|
| 2026.08.24 | ₩38,215 | ₩38,215 | ₩36,579 | ₩36,887 | -3.47% | 15.5만 |
|---|
| 2026.08.21 | ₩36,565 | ₩36,914 | ₩35,224 | ₩35,599 | -2.64% | 12.5만 |
|---|
| 2026.08.20 | ₩34,057 | ₩35,224 | ₩33,869 | ₩34,513 | +1.34% | 10.4만 |
|---|
| 2026.08.19 | ₩28,155 | ₩34,339 | ₩27,860 | ₩33,252 | +18.10% | 52.8만 |
|---|
| 2026.08.18 | ₩28,182 | ₩28,235 | ₩27,672 | ₩27,981 | -0.71% | 2.3만 |
|---|
| 2026.08.17 | ₩28,142 | ₩28,249 | ₩27,900 | ₩28,021 | -0.43% | 3.9만 |
|---|
| 2026.08.14 | ₩26,653 | ₩26,653 | ₩26,371 | ₩26,371 | -1.06% | 2만 |
|---|
| 2026.08.13 | ₩27,364 | ₩27,672 | ₩27,256 | ₩27,310 | -0.20% | 5.7만 |
|---|
| 2026.08.12 | ₩26,545 | ₩26,948 | ₩26,398 | ₩26,706 | +0.61% | 2.8만 |
|---|
| 2026.08.11 | ₩26,103 | ₩26,143 | ₩25,486 | ₩25,901 | -0.77% | 14.3만 |
|---|
| 2026.08.10 | ₩26,009 | ₩26,451 | ₩25,727 | ₩26,425 | +1.60% | 8.6만 |
|---|
| 2026.08.07 | ₩26,894 | ₩26,894 | ₩25,486 | ₩25,915 | -3.64% | 4.9만 |
|---|
| 2026.08.06 | ₩26,009 | ₩26,747 | ₩25,928 | ₩26,626 | +2.37% | 10.1만 |
|---|
| 2026.08.05 | ₩26,921 | ₩27,511 | ₩26,921 | ₩27,216 | +1.10% | 19.7만 |
|---|
| 2026.08.04 | ₩26,398 | ₩26,465 | ₩26,129 | ₩26,384 | -0.05% | 11만 |
|---|
| 2026.08.03 | ₩25,204 | ₩26,062 | ₩25,150 | ₩25,901 | +2.77% | 20.5만 |
|---|
| 2026.07.31 | ₩26,197 | ₩26,237 | ₩24,775 | ₩24,815 | -5.27% | 12.9만 |
|---|
| 2026.07.30 | ₩25,244 | ₩26,317 | ₩25,244 | ₩26,277 | +4.09% | 3.8만 |
|---|
| 2026.07.29 | ₩26,156 | ₩26,250 | ₩25,244 | ₩25,271 | -3.38% | 1.2만 |
|---|
| 2026.07.28 | ₩25,647 | ₩26,425 | ₩25,553 | ₩26,277 | +2.46% | 5.7만 |
|---|
| 2026.07.27 | ₩28,222 | ₩28,396 | ₩26,760 | ₩27,136 | -3.85% | 2.3만 |
|---|
| 2026.07.24 | ₩27,699 | ₩28,061 | ₩27,525 | ₩27,565 | -0.48% | 3.9만 |
|---|
| 2026.07.23 | ₩28,343 | ₩28,463 | ₩27,377 | ₩27,484 | -3.03% | 2.9만 |
|---|
| 2026.07.22 | ₩27,672 | ₩28,383 | ₩27,296 | ₩28,061 | +1.41% | 15.9만 |
|---|
| 2026.07.21 | ₩29,805 | ₩29,805 | ₩28,531 | ₩28,665 | -3.83% | 5.6만 |
|---|
| 2026.07.20 | ₩29,040 | ₩29,657 | ₩28,893 | ₩29,469 | +1.48% | 4.2만 |
|---|
| 2026.07.17 | ₩28,383 | ₩28,866 | ₩28,088 | ₩28,571 | +0.66% | 5.3만 |
|---|
| 2026.07.16 | ₩31,280 | ₩31,347 | ₩29,376 | ₩29,563 | -5.49% | 6.9만 |
|---|
| 2026.07.15 | ₩32,648 | ₩32,702 | ₩31,763 | ₩31,763 | -2.71% | 4.4만 |
|---|
| 2026.07.14 | ₩30,945 | ₩31,186 | ₩30,583 | ₩30,958 | +0.04% | 11.4만 |
|---|
| 2026.07.13 | ₩30,435 | ₩30,502 | ₩30,019 | ₩30,207 | -0.75% | 5.5만 |
|---|
| 2026.07.10 | ₩32,648 | ₩32,769 | ₩31,857 | ₩31,951 | -2.14% | 5.1만 |
|---|
| 2026.07.09 | ₩31,991 | ₩32,420 | ₩31,736 | ₩31,750 | -0.75% | 3.1만 |
|---|
| 2026.07.08 | ₩32,072 | ₩32,407 | ₩31,696 | ₩31,924 | -0.46% | 11.8만 |
|---|
| 2026.07.07 | ₩34,003 | ₩34,634 | ₩32,944 | ₩33,279 | -2.13% | 20만 |
|---|
| 2026.07.06 | ₩32,675 | ₩34,070 | ₩32,675 | ₩33,976 | +3.98% | 41.5만 |
|---|
| 2026.07.02 | ₩31,079 | ₩31,978 | ₩30,838 | ₩31,468 | +1.25% | 27.1만 |
|---|
| 2026.07.01 | ₩29,952 | ₩30,878 | ₩29,832 | ₩29,926 | -0.09% | 5.6만 |
|---|
| 2026.06.30 | ₩30,918 | ₩31,200 | ₩30,623 | ₩31,052 | +0.43% | 3.2만 |
|---|
| 2026.06.29 | ₩30,395 | ₩31,790 | ₩30,019 | ₩31,736 | +4.41% | 5.5만 |
|---|
| 2026.06.26 | ₩29,295 | ₩30,985 | ₩29,295 | ₩30,811 | +5.17% | 5.5만 |
|---|
| 2026.06.25 | ₩29,456 | ₩30,100 | ₩28,262 | ₩30,046 | +2.00% | 1.9만 |
|---|
| 2026.06.24 | ₩28,879 | ₩28,946 | ₩27,967 | ₩28,759 | -0.42% | 9.8만 |
|---|
| 2026.06.23 | ₩29,912 | ₩30,154 | ₩29,349 | ₩29,483 | -1.43% | 3.3만 |
|---|
| 2026.06.22 | ₩32,716 | ₩32,930 | ₩31,683 | ₩32,005 | -2.17% | 3.5만 |
|---|
| 2026.06.18 | ₩34,084 | ₩34,084 | ₩31,589 | ₩32,420 | -4.88% | 8만 |
|---|
| 2026.06.17 | ₩33,896 | ₩36,324 | ₩33,735 | ₩34,204 | +0.91% | 25.1만 |
|---|
| 2026.06.16 | ₩35,787 | ₩36,216 | ₩34,204 | ₩34,339 | -4.05% | 22.1만 |
|---|
| 2026.06.15 | ₩32,286 | ₩32,984 | ₩31,669 | ₩31,870 | -1.29% | 30.5만 |
|---|
| 2026.06.12 | ₩28,651 | ₩29,563 | ₩28,101 | ₩28,826 | +0.61% | 7만 |
|---|
| 2026.06.11 | ₩26,666 | ₩28,249 | ₩26,626 | ₩27,833 | +4.38% | 5만 |
|---|
| 2026.06.10 | ₩26,747 | ₩27,605 | ₩25,472 | ₩25,593 | -4.31% | 7.2만 |
|---|
| 2026.06.09 | ₩28,906 | ₩29,161 | ₩27,498 | ₩27,753 | -3.99% | 8.2만 |
|---|
| 2026.06.08 | ₩30,489 | ₩31,240 | ₩30,113 | ₩30,221 | -0.88% | 14.4만 |
|---|
| 2026.06.05 | ₩29,644 | ₩29,778 | ₩26,961 | ₩27,873 | -5.97% | 9만 |
|---|
| 2026.06.04 | ₩31,227 | ₩32,702 | ₩31,092 | ₩31,535 | +0.99% | 11.4만 |
|---|
| 2026.06.03 | ₩34,821 | ₩35,948 | ₩34,137 | ₩34,848 | +0.08% | 12.8만 |
|---|