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 | ₩85,623 | ₩85,983 | ₩81,477 | ₩81,477 | -4.84% | 1.4만 |
| 2026.10.08 | ₩86,783 | ₩87,277 | ₩80,530 | ₩83,823 | -3.41% | 2.4만 |
| 2026.10.07 | ₩92,996 | ₩93,596 | ₩90,623 | ₩90,623 | -2.55% | 8천 |
| 2026.10.06 | ₩103,369 | ₩103,369 | ₩99,116 | ₩100,729 | -2.55% | 8.1천 |
| 2026.10.05 | ₩102,143 | ₩106,129 | ₩101,609 | ₩105,796 | +3.58% | 1.1만 |
| 2026.10.02 | ₩99,529 | ₩100,503 | ₩89,676 | ₩90,383 | -9.19% | 1.4만 |
| 2026.10.01 | ₩95,943 | ₩96,169 | ₩91,010 | ₩92,903 | -3.17% | 1.4만 |
| 2026.09.30 | ₩91,476 | ₩100,183 | ₩87,516 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,010 |
| +3.86% |
| 9.6천 |
| 2026.09.29 | ₩94,183 | ₩94,183 | ₩87,836 | ₩87,836 | -6.74% | 3.6천 |
|---|
| 2026.09.28 | ₩97,156 | ₩97,156 | ₩92,330 | ₩93,076 | -4.20% | 1.2만 |
|---|
| 2026.09.25 | ₩105,262 | ₩105,262 | ₩100,329 | ₩101,996 | -3.10% | 1.8만 |
|---|
| 2026.09.24 | ₩105,569 | ₩109,516 | ₩102,556 | ₩109,302 | +3.54% | 2.2만 |
|---|
| 2026.09.23 | ₩111,702 | ₩111,702 | ₩103,623 | ₩107,262 | -3.97% | 1.9만 |
|---|
| 2026.09.22 | ₩112,902 | ₩115,195 | ₩108,916 | ₩113,822 | +0.81% | 1.8만 |
|---|
| 2026.09.21 | ₩111,809 | ₩111,809 | ₩105,329 | ₩106,889 | -4.40% | 1.2만 |
|---|
| 2026.09.18 | ₩102,783 | ₩105,249 | ₩101,863 | ₩105,209 | +2.36% | 2.1만 |
|---|
| 2026.09.17 | ₩83,903 | ₩86,543 | ₩82,837 | ₩86,543 | +3.15% | 1.6만 |
|---|
| 2026.09.16 | ₩76,770 | ₩80,463 | ₩74,864 | ₩77,650 | +1.15% | 4.2천 |
|---|
| 2026.09.15 | ₩78,264 | ₩78,317 | ₩71,504 | ₩74,997 | -4.17% | 3.2만 |
|---|
| 2026.09.14 | ₩80,170 | ₩84,543 | ₩80,063 | ₩83,423 | +4.06% | 1.1만 |
|---|
| 2026.09.11 | ₩84,130 | ₩88,343 | ₩81,250 | ₩82,743 | -1.65% | 8.7천 |
|---|
| 2026.09.10 | ₩84,277 | ₩84,397 | ₩78,957 | ₩81,837 | -2.90% | 7.5천 |
|---|
| 2026.09.09 | ₩96,209 | ₩96,383 | ₩91,396 | ₩92,356 | -4.00% | 1.3만 |
|---|
| 2026.09.08 | ₩87,636 | ₩92,103 | ₩85,943 | ₩90,810 | +3.62% | 2.4만 |
|---|
| 2026.09.04 | ₩93,730 | ₩95,010 | ₩90,476 | ₩92,903 | -0.88% | 1.4만 |
|---|
| 2026.09.03 | ₩88,570 | ₩95,276 | ₩88,530 | ₩95,276 | +7.57% | 3.7만 |
|---|
| 2026.09.02 | ₩86,397 | ₩86,930 | ₩84,663 | ₩85,250 | -1.33% | 2.7만 |
|---|
| 2026.09.01 | ₩90,476 | ₩93,463 | ₩85,530 | ₩88,863 | -1.78% | 6.4만 |
|---|
| 2026.08.31 | ₩86,183 | ₩93,450 | ₩84,557 | ₩91,330 | +5.97% | 3.7만 |
|---|
| 2026.08.28 | ₩93,116 | ₩94,556 | ₩81,730 | ₩83,050 | -10.81% | 2.9만 |
|---|
| 2026.08.27 | ₩90,263 | ₩99,303 | ₩89,890 | ₩95,503 | +5.81% | 5.6만 |
|---|
| 2026.08.26 | ₩86,970 | ₩88,903 | ₩85,197 | ₩87,183 | +0.25% | 2.1만 |
|---|
| 2026.08.25 | ₩83,143 | ₩91,890 | ₩83,143 | ₩88,970 | +7.01% | 2.1만 |
|---|
| 2026.08.24 | ₩85,917 | ₩86,077 | ₩80,117 | ₩80,623 | -6.16% | 2.3만 |
|---|
| 2026.08.21 | ₩78,170 | ₩80,903 | ₩75,157 | ₩75,264 | -3.72% | 2.5만 |
|---|
| 2026.08.20 | ₩69,331 | ₩73,930 | ₩68,677 | ₩70,744 | +2.04% | 1.9만 |
|---|
| 2026.08.19 | ₩48,931 | ₩70,157 | ₩47,705 | ₩66,304 | +35.50% | 2.6만 |
|---|
| 2026.08.18 | ₩49,171 | ₩49,171 | ₩47,558 | ₩48,171 | -2.03% | 6.3천 |
|---|
| 2026.08.17 | ₩48,518 | ₩48,918 | ₩47,971 | ₩48,345 | -0.36% | 1.8만 |
|---|
| 2026.08.14 | ₩43,798 | ₩43,798 | ₩43,318 | ₩43,318 | -1.10% | 400 |
|---|
| 2026.08.13 | ₩46,145 | ₩47,585 | ₩46,145 | ₩46,465 | +0.69% | 5.3천 |
|---|
| 2026.08.12 | ₩44,665 | ₩45,025 | ₩43,172 | ₩44,465 | -0.45% | 1.5만 |
|---|
| 2026.08.11 | ₩42,505 | ₩42,505 | ₩40,972 | ₩42,025 | -1.13% | 5.9천 |
|---|
| 2026.08.10 | ₩42,212 | ₩43,838 | ₩41,305 | ₩43,838 | +3.85% | 1.1만 |
|---|
| 2026.08.07 | ₩45,758 | ₩45,785 | ₩41,292 | ₩42,452 | -7.23% | 9.8천 |
|---|
| 2026.08.06 | ₩42,492 | ₩44,932 | ₩42,492 | ₩44,932 | +5.74% | 5.1천 |
|---|
| 2026.08.05 | ₩46,451 | ₩47,931 | ₩46,425 | ₩47,145 | +1.49% | 1.6만 |
|---|
| 2026.08.04 | ₩44,132 | ₩44,398 | ₩43,758 | ₩44,318 | +0.42% | 7.5천 |
|---|
| 2026.08.03 | ₩42,332 | ₩43,065 | ₩42,212 | ₩42,932 | +1.42% | 6.4천 |
|---|
| 2026.07.31 | ₩43,465 | ₩44,238 | ₩39,638 | ₩39,638 | -8.80% | 1.4만 |
|---|
| 2026.07.30 | ₩40,998 | ₩44,665 | ₩40,998 | ₩44,665 | +8.94% | 2.2만 |
|---|
| 2026.07.29 | ₩44,665 | ₩45,158 | ₩41,225 | ₩41,225 | -7.70% | 3.1만 |
|---|
| 2026.07.28 | ₩42,652 | ₩45,238 | ₩42,545 | ₩44,678 | +4.75% | 1.1만 |
|---|
| 2026.07.27 | ₩51,531 | ₩51,571 | ₩47,918 | ₩47,918 | -7.01% | 4천 |
|---|
| 2026.07.24 | ₩49,891 | ₩50,918 | ₩49,531 | ₩49,531 | -0.72% | 4.7천 |
|---|
| 2026.07.23 | ₩52,011 | ₩52,731 | ₩49,238 | ₩49,465 | -4.90% | 4.5천 |
|---|
| 2026.07.22 | ₩50,878 | ₩52,265 | ₩49,145 | ₩51,611 | +1.44% | 1.5만 |
|---|
| 2026.07.21 | ₩57,824 | ₩57,824 | ₩53,118 | ₩53,931 | -6.73% | 1.5만 |
|---|
| 2026.07.20 | ₩55,438 | ₩57,131 | ₩55,398 | ₩57,064 | +2.93% | 1천 |
|---|
| 2026.07.17 | ₩53,358 | ₩54,744 | ₩52,625 | ₩53,891 | +1.00% | 8천 |
|---|
| 2026.07.16 | ₩64,637 | ₩64,971 | ₩57,798 | ₩57,958 | -10.33% | 4.4천 |
|---|
| 2026.07.15 | ₩70,464 | ₩71,024 | ₩67,384 | ₩67,384 | -4.37% | 2.4천 |
|---|
| 2026.07.14 | ₩63,131 | ₩64,837 | ₩62,771 | ₩64,464 | +2.11% | 6.5천 |
|---|
| 2026.07.13 | ₩62,691 | ₩63,291 | ₩60,971 | ₩61,291 | -2.23% | 2.7만 |
|---|
| 2026.07.10 | ₩71,957 | ₩71,957 | ₩68,357 | ₩68,811 | -4.37% | 2.9천 |
|---|
| 2026.07.09 | ₩69,491 | ₩69,957 | ₩68,224 | ₩68,224 | -1.82% | 1.5천 |
|---|
| 2026.07.08 | ₩70,877 | ₩70,957 | ₩67,451 | ₩69,197 | -2.37% | 1.7만 |
|---|
| 2026.07.07 | ₩78,037 | ₩81,557 | ₩75,437 | ₩75,437 | -3.33% | 2.1만 |
|---|
| 2026.07.06 | ₩73,330 | ₩78,650 | ₩73,144 | ₩78,650 | +7.25% | 3.6천 |
|---|
| 2026.07.02 | ₩67,077 | ₩67,931 | ₩66,251 | ₩67,931 | +1.27% | 3.8천 |
|---|
| 2026.07.01 | ₩62,238 | ₩65,397 | ₩61,811 | ₩61,811 | -0.69% | 9.3천 |
|---|
| 2026.06.30 | ₩66,251 | ₩67,757 | ₩65,197 | ₩66,971 | +1.09% | 7.4천 |
|---|
| 2026.06.29 | ₩63,771 | ₩70,424 | ₩62,917 | ₩70,104 | +9.93% | 2.1만 |
|---|
| 2026.06.26 | ₩60,198 | ₩66,557 | ₩60,198 | ₩65,784 | +9.28% | 4.1만 |
|---|
| 2026.06.25 | ₩61,731 | ₩63,677 | ₩56,704 | ₩63,331 | +2.59% | 1.6만 |
|---|
| 2026.06.24 | ₩57,731 | ₩58,544 | ₩55,518 | ₩58,304 | +0.99% | 1만 |
|---|
| 2026.06.23 | ₩63,157 | ₩64,157 | ₩60,331 | ₩61,304 | -2.93% | 2.7만 |
|---|
| 2026.06.22 | ₩75,184 | ₩77,184 | ₩72,170 | ₩72,744 | -3.25% | 9천 |
|---|
| 2026.06.18 | ₩81,890 | ₩81,890 | ₩70,557 | ₩74,824 | -8.63% | 3.4만 |
|---|
| 2026.06.17 | ₩82,490 | ₩93,170 | ₩82,477 | ₩84,143 | +2.00% | 1.4만 |
|---|
| 2026.06.16 | ₩92,796 | ₩93,890 | ₩84,797 | ₩84,917 | -8.49% | 2.9만 |
|---|
| 2026.06.15 | ₩75,730 | ₩76,650 | ₩72,957 | ₩74,024 | -2.25% | 1.9만 |
|---|
| 2026.06.12 | ₩60,211 | ₩64,477 | ₩58,518 | ₩61,571 | +2.26% | 6.6만 |
|---|
| 2026.06.11 | ₩53,505 | ₩59,064 | ₩52,665 | ₩57,544 | +7.55% | 2.2만 |
|---|
| 2026.06.10 | ₩53,958 | ₩56,878 | ₩48,971 | ₩49,025 | -9.14% | 1.6만 |
|---|
| 2026.06.09 | ₩63,131 | ₩63,717 | ₩57,464 | ₩58,064 | -8.03% | 2.5만 |
|---|
| 2026.06.08 | ₩71,450 | ₩73,664 | ₩69,264 | ₩69,504 | -2.72% | 2만 |
|---|
| 2026.06.05 | ₩66,971 | ₩71,464 | ₩55,744 | ₩60,251 | -10.03% | 7.2만 |
|---|
| 2026.06.04 | ₩76,717 | ₩85,130 | ₩76,717 | ₩78,650 | +2.52% | 4.6만 |
|---|
| 2026.06.03 | ₩94,223 | ₩99,649 | ₩93,170 | ₩97,196 | +3.16% | 1.1만 |
|---|
| 2026.06.02 | ₩97,329 | ₩98,796 | ₩86,237 | ₩90,783 | -6.73% | 3.1만 |
|---|
| 2026.06.01 | ₩97,289 | ₩99,649 | ₩90,663 | ₩98,983 | +1.74% | 6.9만 |
|---|
| 2026.05.29 | ₩71,024 | ₩83,410 | ₩71,024 | ₩81,077 | +14.15% | 5만 |
|---|
| 2026.05.28 | ₩60,931 | ₩70,544 | ₩60,198 | ₩69,464 | +14.00% | 3.6만 |
|---|
| 2026.05.27 | ₩70,664 | ₩71,264 | ₩65,411 | ₩67,651 | -4.26% | 3.2만 |
|---|
| 2026.05.26 | ₩73,237 | ₩77,197 | ₩68,211 | ₩69,291 | -5.39% | 5.3만 |
|---|
| 2026.05.22 | ₩70,824 | ₩72,797 | ₩57,784 | ₩59,118 | -16.53% | 6.8만 |
|---|
| 2026.05.21 | ₩66,784 | ₩73,184 | ₩62,771 | ₩63,491 | -4.93% | 5.4만 |
|---|
| 2026.05.20 | ₩50,065 | ₩53,998 | ₩49,598 | ₩53,971 | +7.80% | 4.8만 |
|---|
| 2026.05.19 | ₩44,772 | ₩46,398 | ₩44,265 | ₩46,398 | +3.63% | 1.6만 |
|---|
| 2026.05.18 | ₩41,185 | ₩42,132 | ₩38,958 | ₩42,132 | +2.30% | 1.1만 |
|---|
| 2026.05.15 | ₩37,252 | ₩39,345 | ₩36,399 | ₩39,238 | +5.33% | 3.5만 |
|---|
| 2026.05.14 | ₩34,585 | ₩39,585 | ₩34,585 | ₩39,492 | +14.19% | 3.5만 |
|---|
| 2026.05.13 | ₩31,052 | ₩31,052 | ₩30,732 | ₩30,732 | -1.03% | 900 |
|---|
| 2026.05.12 | ₩33,732 | ₩33,785 | ₩32,225 | ₩33,039 | -2.06% | 2.7천 |
|---|
| 2026.05.11 | ₩34,332 | ₩36,039 | ₩33,892 | ₩36,039 | +4.97% | 6.5천 |
|---|
| 2026.05.08 | ₩36,692 | ₩38,238 | ₩36,692 | ₩37,732 | +2.83% | 8.1천 |
|---|
| 2026.05.07 | ₩37,492 | ₩37,492 | ₩36,159 | ₩36,479 | -2.70% | 1.2천 |
|---|
| 2026.05.06 | ₩39,958 | ₩39,958 | ₩37,572 | ₩38,158 | -4.50% | 5천 |
|---|
| 2026.05.05 | ₩39,332 | ₩40,238 | ₩39,332 | ₩39,678 | +0.88% | 3.7천 |
|---|
| 2026.05.04 | ₩34,892 | ₩35,599 | ₩34,692 | ₩35,599 | +2.03% | 1.3천 |
|---|
| 2026.05.01 | ₩34,932 | ₩34,972 | ₩34,625 | ₩34,892 | -0.11% | 1.4천 |
|---|
| 2026.04.30 | ₩32,532 | ₩32,532 | ₩32,319 | ₩32,319 | -0.66% | 100 |
|---|