시장 데이터를 불러오는 중
전체 종목
21shares Hyperliquid Staking ETF 과거 주가
21shares Hyperliquid Staking ETF · THYP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
21shares Hyperliquid Staking ETF · THYP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩66,182 | ₩66,463 | ₩64,532 | ₩64,559 | -2.45% | 8.3만 |
| 2026.10.08 | ₩66,343 | ₩66,772 | ₩63,996 | ₩65,122 | -1.84% | 9.6만 |
| 2026.10.07 | ₩68,743 | ₩69,065 | ₩67,523 | ₩67,523 | -1.78% | 8.9만 |
| 2026.10.06 | ₩72,270 | ₩72,404 | ₩70,795 | ₩71,238 | -1.43% | 14만 |
| 2026.10.05 | ₩71,506 | ₩73,129 | ₩71,506 | ₩73,021 | +2.12% | 4.9만 |
| 2026.10.02 | ₩70,808 | ₩71,063 | ₩67,054 | ₩67,188 | -5.11% | 5.2만 |
| 2026.10.01 | ₩68,743 | ₩69,213 | ₩67,469 | ₩67,912 | -1.21% | 2.3만 |
| 2026.09.30 | ₩67,469 | ₩70,782 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩68,649 |
| +1.75% |
| 18.4만 |
| 2026.09.29 | ₩68,770 | ₩68,770 | ₩65,873 | ₩65,873 | -4.21% | 5.2만 |
|---|
| 2026.09.28 | ₩69,722 | ₩69,776 | ₩67,778 | ₩68,126 | -2.29% | 5.2만 |
|---|
| 2026.09.25 | ₩72,015 | ₩72,257 | ₩70,353 | ₩71,224 | -1.10% | 3만 |
|---|
| 2026.09.24 | ₩71,586 | ₩73,786 | ₩71,264 | ₩73,437 | +2.59% | 7만 |
|---|
| 2026.09.23 | ₩74,215 | ₩74,617 | ₩71,801 | ₩72,820 | -1.88% | 5.5만 |
|---|
| 2026.09.22 | ₩73,880 | ₩75,475 | ₩73,061 | ₩74,872 | +1.34% | 5.8만 |
|---|
| 2026.09.21 | ₩74,349 | ₩74,376 | ₩71,761 | ₩72,619 | -2.33% | 9.4만 |
|---|
| 2026.09.18 | ₩70,996 | ₩71,962 | ₩70,473 | ₩71,895 | +1.27% | 7.7만 |
|---|
| 2026.09.17 | ₩63,714 | ₩64,787 | ₩63,419 | ₩64,707 | +1.56% | 7만 |
|---|
| 2026.09.16 | ₩60,750 | ₩62,413 | ₩60,053 | ₩61,126 | +0.62% | 7.9만 |
|---|
| 2026.09.15 | ₩61,649 | ₩61,649 | ₩58,497 | ₩59,946 | -2.76% | 8.7만 |
|---|
| 2026.09.14 | ₩62,239 | ₩63,822 | ₩61,783 | ₩63,245 | +1.62% | 3.4만 |
|---|
| 2026.09.11 | ₩63,030 | ₩65,042 | ₩62,132 | ₩62,789 | -0.38% | 9.2만 |
|---|
| 2026.09.10 | ₩63,205 | ₩63,392 | ₩61,367 | ₩62,306 | -1.42% | 5.2만 |
|---|
| 2026.09.09 | ₩67,389 | ₩67,724 | ₩65,310 | ₩65,940 | -2.15% | 5.8만 |
|---|
| 2026.09.08 | ₩64,452 | ₩65,873 | ₩62,816 | ₩65,498 | +1.62% | 5.4만 |
|---|
| 2026.09.04 | ₩66,584 | ₩66,624 | ₩65,055 | ₩66,128 | -0.68% | 7.4만 |
|---|
| 2026.09.03 | ₩64,143 | ₩66,946 | ₩64,143 | ₩66,799 | +4.14% | 11.1만 |
|---|
| 2026.09.02 | ₩63,392 | ₩63,620 | ₩62,628 | ₩62,977 | -0.66% | 3.8만 |
|---|
| 2026.09.01 | ₩64,961 | ₩65,659 | ₩62,722 | ₩64,251 | -1.09% | 7.8만 |
|---|
| 2026.08.31 | ₩63,406 | ₩65,833 | ₩62,561 | ₩65,002 | +2.52% | 17만 |
|---|
| 2026.08.28 | ₩65,270 | ₩66,182 | ₩61,153 | ₩61,917 | -5.14% | 14.1만 |
|---|
| 2026.08.27 | ₩64,277 | ₩67,456 | ₩63,929 | ₩66,075 | +2.80% | 16.2만 |
|---|
| 2026.08.26 | ₩62,936 | ₩64,009 | ₩61,850 | ₩63,097 | +0.26% | 8만 |
|---|
| 2026.08.25 | ₩61,488 | ₩64,720 | ₩61,488 | ₩63,701 | +3.60% | 15.8만 |
|---|
| 2026.08.24 | ₩62,387 | ₩62,561 | ₩59,839 | ₩60,496 | -3.03% | 21.7만 |
|---|
| 2026.08.21 | ₩59,839 | ₩60,657 | ₩57,626 | ₩58,337 | -2.51% | 29.1만 |
|---|
| 2026.08.20 | ₩55,842 | ₩57,921 | ₩55,359 | ₩56,446 | +1.08% | 32.9만 |
|---|
| 2026.08.19 | ₩46,160 | ₩56,070 | ₩45,623 | ₩54,689 | +18.48% | 36.3만 |
|---|
| 2026.08.18 | ₩45,905 | ₩46,307 | ₩45,328 | ₩45,757 | -0.32% | 2.4만 |
|---|
| 2026.08.17 | ₩45,972 | ₩46,200 | ₩45,744 | ₩45,784 | -0.41% | 3.6만 |
|---|
| 2026.08.14 | ₩43,504 | ₩43,665 | ₩43,062 | ₩43,196 | -0.71% | 2.6만 |
|---|
| 2026.08.13 | ₩44,658 | ₩45,382 | ₩44,510 | ₩44,671 | +0.03% | 6.4만 |
|---|
| 2026.08.12 | ₩43,746 | ₩44,161 | ₩43,209 | ₩43,746 | 0.00% | 2.9만 |
|---|
| 2026.08.11 | ₩42,767 | ₩42,807 | ₩41,815 | ₩42,405 | -0.85% | 1.4만 |
|---|
| 2026.08.10 | ₩42,472 | ₩43,370 | ₩42,029 | ₩43,236 | +1.80% | 2.7만 |
|---|
| 2026.08.07 | ₩43,920 | ₩44,027 | ₩41,600 | ₩42,431 | -3.39% | 9.2만 |
|---|
| 2026.08.06 | ₩42,472 | ₩43,746 | ₩42,472 | ₩43,451 | +2.31% | 2.6만 |
|---|
| 2026.08.05 | ₩44,014 | ₩45,006 | ₩44,014 | ₩44,483 | +1.07% | 2.1만 |
|---|
| 2026.08.04 | ₩43,129 | ₩43,384 | ₩42,726 | ₩43,115 | -0.03% | 3.6만 |
|---|
| 2026.08.03 | ₩41,265 | ₩42,499 | ₩41,265 | ₩42,338 | +2.60% | 3.5만 |
|---|
| 2026.07.31 | ₩42,753 | ₩42,807 | ₩40,460 | ₩40,567 | -5.11% | 14만 |
|---|
| 2026.07.30 | ₩41,224 | ₩43,048 | ₩41,211 | ₩42,901 | +4.07% | 4.7만 |
|---|
| 2026.07.29 | ₩42,646 | ₩43,062 | ₩41,077 | ₩41,292 | -3.18% | 3.7만 |
|---|
| 2026.07.28 | ₩41,935 | ₩43,062 | ₩41,895 | ₩42,981 | +2.49% | 3.2만 |
|---|
| 2026.07.27 | ₩46,026 | ₩46,455 | ₩43,746 | ₩44,282 | -3.79% | 4.8만 |
|---|
| 2026.07.24 | ₩45,221 | ₩45,744 | ₩44,926 | ₩45,114 | -0.24% | 2.1만 |
|---|
| 2026.07.23 | ₩46,213 | ₩46,481 | ₩44,778 | ₩44,926 | -2.79% | 3.3만 |
|---|
| 2026.07.22 | ₩45,181 | ₩46,374 | ₩44,671 | ₩45,932 | +1.66% | 6.6만 |
|---|
| 2026.07.21 | ₩48,533 | ₩48,734 | ₩46,669 | ₩46,844 | -3.48% | 3.2만 |
|---|
| 2026.07.20 | ₩47,286 | ₩48,426 | ₩46,937 | ₩48,198 | +1.93% | 4.8만 |
|---|
| 2026.07.17 | ₩46,267 | ₩47,192 | ₩45,744 | ₩46,669 | +0.87% | 8.2만 |
|---|
| 2026.07.16 | ₩51,296 | ₩51,390 | ₩48,051 | ₩48,359 | -5.73% | 9.3만 |
|---|
| 2026.07.15 | ₩53,468 | ₩53,509 | ₩51,806 | ₩51,886 | -2.96% | 5.8만 |
|---|
| 2026.07.14 | ₩50,438 | ₩50,907 | ₩49,995 | ₩50,733 | +0.58% | 7.9만 |
|---|
| 2026.07.13 | ₩49,727 | ₩49,941 | ₩48,976 | ₩49,392 | -0.67% | 7.5만 |
|---|
| 2026.07.10 | ₩53,133 | ₩53,536 | ₩52,034 | ₩52,248 | -1.67% | 6.3만 |
|---|
| 2026.07.09 | ₩52,141 | ₩53,173 | ₩51,886 | ₩51,926 | -0.41% | 5.1만 |
|---|
| 2026.07.08 | ₩52,449 | ₩52,986 | ₩51,738 | ₩52,181 | -0.51% | 5.8만 |
|---|
| 2026.07.07 | ₩55,534 | ₩56,566 | ₩53,857 | ₩54,488 | -1.88% | 13.3만 |
|---|
| 2026.07.06 | ₩53,348 | ₩55,668 | ₩53,321 | ₩55,601 | +4.22% | 19.4만 |
|---|
| 2026.07.02 | ₩50,786 | ₩52,047 | ₩50,424 | ₩51,497 | +1.40% | 10.7만 |
|---|
| 2026.07.01 | ₩48,962 | ₩50,424 | ₩48,627 | ₩48,815 | -0.30% | 7.9만 |
|---|
| 2026.06.30 | ₩50,491 | ₩51,162 | ₩49,754 | ₩50,773 | +0.56% | 5.9만 |
|---|
| 2026.06.29 | ₩49,566 | ₩52,047 | ₩49,204 | ₩51,899 | +4.71% | 5만 |
|---|
| 2026.06.26 | ₩47,997 | ₩50,679 | ₩47,702 | ₩50,411 | +5.03% | 21.7만 |
|---|
| 2026.06.25 | ₩48,761 | ₩49,258 | ₩45,650 | ₩49,217 | +0.94% | 9.4만 |
|---|
| 2026.06.24 | ₩47,206 | ₩47,474 | ₩45,757 | ₩47,058 | -0.31% | 13.4만 |
|---|
| 2026.06.23 | ₩48,788 | ₩49,325 | ₩47,823 | ₩48,265 | -1.07% | 5.3만 |
|---|
| 2026.06.22 | ₩53,562 | ₩53,911 | ₩51,953 | ₩52,342 | -2.28% | 21.2만 |
|---|
| 2026.06.18 | ₩55,721 | ₩55,721 | ₩51,671 | ₩52,825 | -5.20% | 9.3만 |
|---|
| 2026.06.17 | ₩55,373 | ₩59,168 | ₩55,239 | ₩56,151 | +1.40% | 19.7만 |
|---|
| 2026.06.16 | ₩58,524 | ₩59,155 | ₩56,070 | ₩56,244 | -3.90% | 23만 |
|---|
| 2026.06.15 | ₩52,852 | ₩53,281 | ₩51,846 | ₩52,087 | -1.45% | 28.2만 |
|---|
| 2026.06.12 | ₩46,870 | ₩48,480 | ₩45,958 | ₩47,232 | +0.77% | 16.9만 |
|---|
| 2026.06.11 | ₩43,612 | ₩46,186 | ₩43,504 | ₩45,529 | +4.40% | 21.4만 |
|---|
| 2026.06.10 | ₩43,705 | ₩45,154 | ₩41,573 | ₩41,828 | -4.30% | 26.7만 |
|---|
| 2026.06.09 | ₩47,232 | ₩47,621 | ₩45,194 | ₩45,543 | -3.58% | 18.6만 |
|---|
| 2026.06.08 | ₩50,035 | ₩51,001 | ₩49,244 | ₩49,512 | -1.05% | 22.4만 |
|---|
| 2026.06.05 | ₩48,466 | ₩49,043 | ₩44,027 | ₩45,489 | -6.14% | 38.5만 |
|---|
| 2026.06.04 | ₩50,880 | ₩53,482 | ₩50,773 | ₩51,618 | +1.45% | 41.7만 |
|---|
| 2026.06.03 | ₩56,553 | ₩57,827 | ₩55,601 | ₩56,875 | +0.57% | 26.3만 |
|---|
| 2026.06.02 | ₩56,821 | ₩57,451 | ₩53,643 | ₩54,970 | -3.26% | 46.5만 |
|---|
| 2026.06.01 | ₩56,781 | ₩57,384 | ₩54,582 | ₩57,304 | +0.92% | 57.6만 |
|---|
| 2026.05.29 | ₩48,171 | ₩52,677 | ₩47,729 | ₩51,470 | +6.85% | 89.9만 |
|---|
| 2026.05.28 | ₩44,255 | ₩47,796 | ₩43,960 | ₩47,393 | +7.09% | 53.1만 |
|---|
| 2026.05.27 | ₩48,265 | ₩48,265 | ₩45,784 | ₩46,669 | -3.31% | 66.6만 |
|---|
| 2026.05.26 | ₩48,144 | ₩50,317 | ₩46,736 | ₩47,273 | -1.81% | 83.5만 |
|---|
| 2026.05.22 | ₩47,447 | ₩48,091 | ₩42,767 | ₩43,196 | -8.96% | 119.9만 |
|---|
| 2026.05.21 | ₩45,972 | ₩48,614 | ₩44,456 | ₩44,845 | -2.45% | 142.2만 |
|---|
| 2026.05.20 | ₩39,334 | ₩41,171 | ₩39,159 | ₩41,104 | +4.50% | 84.5만 |
|---|
| 2026.05.19 | ₩37,040 | ₩38,019 | ₩36,879 | ₩37,925 | +2.39% | 50.2만 |
|---|
| 2026.05.18 | ₩35,740 | ₩36,155 | ₩34,506 | ₩36,021 | +0.79% | 35.7만 |
|---|
| 2026.05.15 | ₩34,238 | ₩35,002 | ₩33,393 | ₩34,680 | +1.29% | 22.4만 |
|---|
| 2026.05.14 | ₩31,917 | ₩34,908 | ₩31,770 | ₩34,787 | +8.99% | 33.4만 |
|---|
| 2026.05.13 | ₩30,670 | ₩30,778 | ₩30,228 | ₩30,375 | -0.96% | 11.7만 |
|---|
| 2026.05.12 | ₩33,527 | ₩33,527 | ₩31,166 | ₩31,502 | -6.04% | 7.7만 |
|---|