시장 데이터를 불러오는 중
전체 종목
21Shares 2x Long HYPE ETF 과거 주가
21Shares 2x Long HYPE ETF · TXXH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
21Shares 2x Long HYPE ETF · TXXH · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩86,113 | ₩86,475 | ₩81,942 | ₩81,942 | -4.84% | 1.4만 |
| 2026.10.08 | ₩87,279 | ₩87,775 | ₩80,990 | ₩84,302 | -3.41% | 2.4만 |
| 2026.10.07 | ₩93,528 | ₩94,131 | ₩91,141 | ₩91,141 | -2.55% | 8천 |
| 2026.10.06 | ₩103,960 | ₩103,960 | ₩99,683 | ₩101,305 | -2.55% | 8.1천 |
| 2026.10.05 | ₩102,726 | ₩106,736 | ₩102,190 | ₩106,400 | +3.58% | 1.1만 |
| 2026.10.02 | ₩100,098 | ₩101,077 | ₩90,189 | ₩90,900 | -9.19% | 1.4만 |
| 2026.10.01 | ₩96,491 | ₩96,719 | ₩91,530 | ₩93,434 | -3.17% | 1.4만 |
| 2026.09.30 | ₩91,999 | ₩100,755 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,553 |
| +3.86% |
| 9.6천 |
| 2026.09.29 | ₩94,721 | ₩94,721 | ₩88,338 | ₩88,338 | -6.74% | 3.6천 |
|---|
| 2026.09.28 | ₩97,711 | ₩97,711 | ₩92,857 | ₩93,608 | -4.20% | 1.2만 |
|---|
| 2026.09.25 | ₩105,864 | ₩105,864 | ₩100,903 | ₩102,579 | -3.10% | 1.8만 |
|---|
| 2026.09.24 | ₩106,172 | ₩110,142 | ₩103,142 | ₩109,927 | +3.54% | 2.2만 |
|---|
| 2026.09.23 | ₩112,341 | ₩112,341 | ₩104,215 | ₩107,875 | -3.97% | 1.9만 |
|---|
| 2026.09.22 | ₩113,547 | ₩115,854 | ₩109,538 | ₩114,473 | +0.81% | 1.8만 |
|---|
| 2026.09.21 | ₩112,448 | ₩112,448 | ₩105,931 | ₩107,500 | -4.40% | 1.2만 |
|---|
| 2026.09.18 | ₩103,370 | ₩105,851 | ₩102,445 | ₩105,810 | +2.36% | 2.1만 |
|---|
| 2026.09.17 | ₩84,383 | ₩87,038 | ₩83,310 | ₩87,038 | +3.15% | 1.6만 |
|---|
| 2026.09.16 | ₩77,209 | ₩80,923 | ₩75,292 | ₩78,094 | +1.15% | 4.2천 |
|---|
| 2026.09.15 | ₩78,711 | ₩78,764 | ₩71,912 | ₩75,426 | -4.17% | 3.2만 |
|---|
| 2026.09.14 | ₩80,628 | ₩85,026 | ₩80,521 | ₩83,900 | +4.06% | 1.1만 |
|---|
| 2026.09.11 | ₩84,611 | ₩88,848 | ₩81,714 | ₩83,216 | -1.65% | 8.7천 |
|---|
| 2026.09.10 | ₩84,758 | ₩84,879 | ₩79,408 | ₩82,304 | -2.90% | 7.5천 |
|---|
| 2026.09.09 | ₩96,759 | ₩96,934 | ₩91,919 | ₩92,884 | -4.00% | 1.3만 |
|---|
| 2026.09.08 | ₩88,137 | ₩92,629 | ₩86,434 | ₩91,329 | +3.62% | 2.4만 |
|---|
| 2026.09.04 | ₩94,265 | ₩95,553 | ₩90,993 | ₩93,434 | -0.88% | 1.4만 |
|---|
| 2026.09.03 | ₩89,076 | ₩95,821 | ₩89,036 | ₩95,821 | +7.57% | 3.7만 |
|---|
| 2026.09.02 | ₩86,890 | ₩87,427 | ₩85,147 | ₩85,737 | -1.33% | 2.7만 |
|---|
| 2026.09.01 | ₩90,993 | ₩93,997 | ₩86,019 | ₩89,371 | -1.78% | 6.4만 |
|---|
| 2026.08.31 | ₩86,676 | ₩93,984 | ₩85,040 | ₩91,852 | +5.97% | 3.7만 |
|---|
| 2026.08.28 | ₩93,648 | ₩95,097 | ₩82,197 | ₩83,525 | -10.81% | 2.9만 |
|---|
| 2026.08.27 | ₩90,779 | ₩99,870 | ₩90,403 | ₩96,049 | +5.81% | 5.6만 |
|---|
| 2026.08.26 | ₩87,467 | ₩89,411 | ₩85,684 | ₩87,681 | +0.25% | 2.1만 |
|---|
| 2026.08.25 | ₩83,619 | ₩92,415 | ₩83,619 | ₩89,478 | +7.01% | 2.1만 |
|---|
| 2026.08.24 | ₩86,408 | ₩86,569 | ₩80,575 | ₩81,084 | -6.16% | 2.3만 |
|---|
| 2026.08.21 | ₩78,617 | ₩81,366 | ₩75,587 | ₩75,694 | -3.72% | 2.5만 |
|---|
| 2026.08.20 | ₩69,727 | ₩74,353 | ₩69,070 | ₩71,148 | +2.04% | 1.9만 |
|---|
| 2026.08.19 | ₩49,211 | ₩70,558 | ₩47,977 | ₩66,683 | +35.50% | 2.6만 |
|---|
| 2026.08.18 | ₩49,452 | ₩49,452 | ₩47,830 | ₩48,447 | -2.03% | 6.3천 |
|---|
| 2026.08.17 | ₩48,795 | ₩49,198 | ₩48,246 | ₩48,621 | -0.36% | 1.8만 |
|---|
| 2026.08.14 | ₩44,049 | ₩44,049 | ₩43,566 | ₩43,566 | -1.10% | 400 |
|---|
| 2026.08.13 | ₩46,409 | ₩47,857 | ₩46,409 | ₩46,730 | +0.69% | 5.3천 |
|---|
| 2026.08.12 | ₩44,920 | ₩45,282 | ₩43,418 | ₩44,719 | -0.45% | 1.5만 |
|---|
| 2026.08.11 | ₩42,748 | ₩42,748 | ₩41,206 | ₩42,265 | -1.13% | 5.9천 |
|---|
| 2026.08.10 | ₩42,453 | ₩44,089 | ₩41,541 | ₩44,089 | +3.85% | 1.1만 |
|---|
| 2026.08.07 | ₩46,020 | ₩46,047 | ₩41,528 | ₩42,694 | -7.23% | 9.8천 |
|---|
| 2026.08.06 | ₩42,734 | ₩45,188 | ₩42,734 | ₩45,188 | +5.74% | 5.1천 |
|---|
| 2026.08.05 | ₩46,717 | ₩48,205 | ₩46,690 | ₩47,414 | +1.49% | 1.6만 |
|---|
| 2026.08.04 | ₩44,384 | ₩44,652 | ₩44,008 | ₩44,572 | +0.42% | 7.5천 |
|---|
| 2026.08.03 | ₩42,574 | ₩43,311 | ₩42,453 | ₩43,177 | +1.42% | 6.4천 |
|---|
| 2026.07.31 | ₩43,713 | ₩44,491 | ₩39,865 | ₩39,865 | -8.80% | 1.4만 |
|---|
| 2026.07.30 | ₩41,233 | ₩44,920 | ₩41,233 | ₩44,920 | +8.94% | 2.2만 |
|---|
| 2026.07.29 | ₩44,920 | ₩45,416 | ₩41,461 | ₩41,461 | -7.70% | 3.1만 |
|---|
| 2026.07.28 | ₩42,895 | ₩45,497 | ₩42,788 | ₩44,934 | +4.75% | 1.1만 |
|---|
| 2026.07.27 | ₩51,826 | ₩51,866 | ₩48,192 | ₩48,192 | -7.01% | 4천 |
|---|
| 2026.07.24 | ₩50,176 | ₩51,209 | ₩49,814 | ₩49,814 | -0.72% | 4.7천 |
|---|
| 2026.07.23 | ₩52,309 | ₩53,033 | ₩49,519 | ₩49,747 | -4.90% | 4.5천 |
|---|
| 2026.07.22 | ₩51,169 | ₩52,563 | ₩49,426 | ₩51,906 | +1.44% | 1.5만 |
|---|
| 2026.07.21 | ₩58,155 | ₩58,155 | ₩53,421 | ₩54,239 | -6.73% | 1.5만 |
|---|
| 2026.07.20 | ₩55,755 | ₩57,458 | ₩55,714 | ₩57,391 | +2.93% | 1천 |
|---|
| 2026.07.17 | ₩53,663 | ₩55,057 | ₩52,925 | ₩54,199 | +1.00% | 8천 |
|---|
| 2026.07.16 | ₩65,007 | ₩65,342 | ₩58,128 | ₩58,289 | -10.33% | 4.4천 |
|---|
| 2026.07.15 | ₩70,867 | ₩71,430 | ₩67,769 | ₩67,769 | -4.37% | 2.4천 |
|---|
| 2026.07.14 | ₩63,492 | ₩65,208 | ₩63,130 | ₩64,833 | +2.11% | 6.5천 |
|---|
| 2026.07.13 | ₩63,049 | ₩63,653 | ₩61,319 | ₩61,641 | -2.23% | 2.7만 |
|---|
| 2026.07.10 | ₩72,368 | ₩72,368 | ₩68,748 | ₩69,204 | -4.37% | 2.9천 |
|---|
| 2026.07.09 | ₩69,888 | ₩70,357 | ₩68,614 | ₩68,614 | -1.82% | 1.5천 |
|---|
| 2026.07.08 | ₩71,282 | ₩71,363 | ₩67,836 | ₩69,593 | -2.37% | 1.7만 |
|---|
| 2026.07.07 | ₩78,483 | ₩82,023 | ₩75,868 | ₩75,868 | -3.33% | 2.1만 |
|---|
| 2026.07.06 | ₩73,750 | ₩79,100 | ₩73,562 | ₩79,100 | +7.25% | 3.6천 |
|---|
| 2026.07.02 | ₩67,461 | ₩68,319 | ₩66,629 | ₩68,319 | +1.27% | 3.8천 |
|---|
| 2026.07.01 | ₩62,593 | ₩65,771 | ₩62,164 | ₩62,164 | -0.69% | 9.3천 |
|---|
| 2026.06.30 | ₩66,629 | ₩68,145 | ₩65,570 | ₩67,353 | +1.09% | 7.4천 |
|---|
| 2026.06.29 | ₩64,135 | ₩70,826 | ₩63,277 | ₩70,505 | +9.93% | 2.1만 |
|---|
| 2026.06.26 | ₩60,542 | ₩66,938 | ₩60,542 | ₩66,160 | +9.28% | 4.1만 |
|---|
| 2026.06.25 | ₩62,084 | ₩64,041 | ₩57,028 | ₩63,693 | +2.59% | 1.6만 |
|---|
| 2026.06.24 | ₩58,061 | ₩58,879 | ₩55,835 | ₩58,638 | +0.99% | 1만 |
|---|
| 2026.06.23 | ₩63,518 | ₩64,524 | ₩60,676 | ₩61,655 | -2.93% | 2.7만 |
|---|
| 2026.06.22 | ₩75,613 | ₩77,625 | ₩72,583 | ₩73,160 | -3.25% | 9천 |
|---|
| 2026.06.18 | ₩82,358 | ₩82,358 | ₩70,960 | ₩75,251 | -8.63% | 3.4만 |
|---|
| 2026.06.17 | ₩82,961 | ₩93,702 | ₩82,948 | ₩84,624 | +2.00% | 1.4만 |
|---|
| 2026.06.16 | ₩93,327 | ₩94,426 | ₩85,281 | ₩85,402 | -8.49% | 2.9만 |
|---|
| 2026.06.15 | ₩76,163 | ₩77,088 | ₩73,374 | ₩74,447 | -2.25% | 1.9만 |
|---|
| 2026.06.12 | ₩60,555 | ₩64,846 | ₩58,852 | ₩61,923 | +2.26% | 6.6만 |
|---|
| 2026.06.11 | ₩53,810 | ₩59,402 | ₩52,966 | ₩57,873 | +7.55% | 2.2만 |
|---|
| 2026.06.10 | ₩54,266 | ₩57,203 | ₩49,251 | ₩49,305 | -9.14% | 1.6만 |
|---|
| 2026.06.09 | ₩63,492 | ₩64,082 | ₩57,793 | ₩58,396 | -8.03% | 2.5만 |
|---|
| 2026.06.08 | ₩71,859 | ₩74,085 | ₩69,660 | ₩69,901 | -2.72% | 2만 |
|---|
| 2026.06.05 | ₩67,353 | ₩71,872 | ₩56,063 | ₩60,595 | -10.03% | 7.2만 |
|---|
| 2026.06.04 | ₩77,155 | ₩85,616 | ₩77,155 | ₩79,100 | +2.52% | 4.6만 |
|---|
| 2026.06.03 | ₩94,761 | ₩100,219 | ₩93,702 | ₩97,752 | +3.16% | 1.1만 |
|---|
| 2026.06.02 | ₩97,886 | ₩99,361 | ₩86,729 | ₩91,302 | -6.73% | 3.1만 |
|---|
| 2026.06.01 | ₩97,845 | ₩100,219 | ₩91,181 | ₩99,548 | +1.74% | 6.9만 |
|---|
| 2026.05.29 | ₩71,430 | ₩83,887 | ₩71,430 | ₩81,540 | +14.15% | 5만 |
|---|
| 2026.05.28 | ₩61,279 | ₩70,947 | ₩60,542 | ₩69,861 | +14.00% | 3.6만 |
|---|
| 2026.05.27 | ₩71,068 | ₩71,671 | ₩65,785 | ₩68,037 | -4.26% | 3.2만 |
|---|
| 2026.05.26 | ₩73,656 | ₩77,638 | ₩68,600 | ₩69,687 | -5.39% | 5.3만 |
|---|
| 2026.05.22 | ₩71,229 | ₩73,213 | ₩58,115 | ₩59,456 | -16.53% | 6.8만 |
|---|
| 2026.05.21 | ₩67,166 | ₩73,602 | ₩63,130 | ₩63,854 | -4.93% | 5.4만 |
|---|
| 2026.05.20 | ₩50,351 | ₩54,306 | ₩49,881 | ₩54,280 | +7.80% | 4.8만 |
|---|
| 2026.05.19 | ₩45,027 | ₩46,663 | ₩44,518 | ₩46,663 | +3.63% | 1.6만 |
|---|
| 2026.05.18 | ₩41,420 | ₩42,372 | ₩39,181 | ₩42,372 | +2.30% | 1.1만 |
|---|
| 2026.05.15 | ₩37,465 | ₩39,570 | ₩36,607 | ₩39,463 | +5.33% | 3.5만 |
|---|
| 2026.05.14 | ₩34,783 | ₩39,811 | ₩34,783 | ₩39,717 | +14.19% | 3.5만 |
|---|
| 2026.05.13 | ₩31,230 | ₩31,230 | ₩30,908 | ₩30,908 | -1.03% | 900 |
|---|
| 2026.05.12 | ₩33,925 | ₩33,978 | ₩32,410 | ₩33,228 | -2.06% | 2.7천 |
|---|
| 2026.05.11 | ₩34,528 | ₩36,245 | ₩34,086 | ₩36,245 | +4.97% | 6.5천 |
|---|
| 2026.05.08 | ₩36,902 | ₩38,457 | ₩36,902 | ₩37,947 | +2.83% | 8.1천 |
|---|
| 2026.05.07 | ₩37,706 | ₩37,706 | ₩36,365 | ₩36,687 | -2.70% | 1.2천 |
|---|
| 2026.05.06 | ₩40,187 | ₩40,187 | ₩37,787 | ₩38,377 | -4.50% | 5천 |
|---|
| 2026.05.05 | ₩39,557 | ₩40,468 | ₩39,557 | ₩39,905 | +0.88% | 3.7천 |
|---|
| 2026.05.04 | ₩35,091 | ₩35,802 | ₩34,890 | ₩35,802 | +2.03% | 1.3천 |
|---|
| 2026.05.01 | ₩35,132 | ₩35,172 | ₩34,823 | ₩35,091 | -0.11% | 1.4천 |
|---|
| 2026.04.30 | ₩32,718 | ₩32,718 | ₩32,503 | ₩32,503 | -0.66% | 100 |
|---|