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 | ₩85,636 | ₩85,996 | ₩81,489 | ₩81,489 | -4.84% | 1.4만 |
| 2026.10.08 | ₩86,796 | ₩87,290 | ₩80,542 | ₩83,836 | -3.41% | 2.4만 |
| 2026.10.07 | ₩93,010 | ₩93,610 | ₩90,637 | ₩90,637 | -2.55% | 8천 |
| 2026.10.06 | ₩103,385 | ₩103,385 | ₩99,131 | ₩100,744 | -2.55% | 8.1천 |
| 2026.10.05 | ₩102,158 | ₩106,145 | ₩101,625 | ₩105,812 | +3.58% | 1.1만 |
| 2026.10.02 | ₩99,544 | ₩100,518 | ₩89,690 | ₩90,397 | -9.19% | 1.4만 |
| 2026.10.01 | ₩95,957 | ₩96,184 | ₩91,023 | ₩92,917 | -3.17% | 1.4만 |
| 2026.09.30 | ₩91,490 | ₩100,198 | ₩87,530 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,024 |
| +3.86% |
| 9.6천 |
| 2026.09.29 | ₩94,197 | ₩94,197 | ₩87,850 | ₩87,850 | -6.74% | 3.6천 |
|---|
| 2026.09.28 | ₩97,171 | ₩97,171 | ₩92,343 | ₩93,090 | -4.20% | 1.2만 |
|---|
| 2026.09.25 | ₩105,278 | ₩105,278 | ₩100,344 | ₩102,011 | -3.10% | 1.8만 |
|---|
| 2026.09.24 | ₩105,585 | ₩109,532 | ₩102,571 | ₩109,319 | +3.54% | 2.2만 |
|---|
| 2026.09.23 | ₩111,719 | ₩111,719 | ₩103,638 | ₩107,278 | -3.97% | 1.9만 |
|---|
| 2026.09.22 | ₩112,919 | ₩115,213 | ₩108,932 | ₩113,839 | +0.81% | 1.8만 |
|---|
| 2026.09.21 | ₩111,826 | ₩111,826 | ₩105,345 | ₩106,905 | -4.40% | 1.2만 |
|---|
| 2026.09.18 | ₩102,798 | ₩105,265 | ₩101,878 | ₩105,225 | +2.36% | 2.1만 |
|---|
| 2026.09.17 | ₩83,916 | ₩86,556 | ₩82,849 | ₩86,556 | +3.15% | 1.6만 |
|---|
| 2026.09.16 | ₩76,782 | ₩80,476 | ₩74,875 | ₩77,662 | +1.15% | 4.2천 |
|---|
| 2026.09.15 | ₩78,275 | ₩78,329 | ₩71,515 | ₩75,008 | -4.17% | 3.2만 |
|---|
| 2026.09.14 | ₩80,182 | ₩84,556 | ₩80,075 | ₩83,436 | +4.06% | 1.1만 |
|---|
| 2026.09.11 | ₩84,143 | ₩88,356 | ₩81,262 | ₩82,756 | -1.65% | 8.7천 |
|---|
| 2026.09.10 | ₩84,289 | ₩84,409 | ₩78,969 | ₩81,849 | -2.90% | 7.5천 |
|---|
| 2026.09.09 | ₩96,224 | ₩96,397 | ₩91,410 | ₩92,370 | -4.00% | 1.3만 |
|---|
| 2026.09.08 | ₩87,650 | ₩92,117 | ₩85,956 | ₩90,823 | +3.62% | 2.4만 |
|---|
| 2026.09.04 | ₩93,744 | ₩95,024 | ₩90,490 | ₩92,917 | -0.88% | 1.4만 |
|---|
| 2026.09.03 | ₩88,583 | ₩95,290 | ₩88,543 | ₩95,290 | +7.57% | 3.7만 |
|---|
| 2026.09.02 | ₩86,410 | ₩86,943 | ₩84,676 | ₩85,263 | -1.33% | 2.7만 |
|---|
| 2026.09.01 | ₩90,490 | ₩93,477 | ₩85,543 | ₩88,876 | -1.78% | 6.4만 |
|---|
| 2026.08.31 | ₩86,196 | ₩93,464 | ₩84,569 | ₩91,343 | +5.97% | 3.7만 |
|---|
| 2026.08.28 | ₩93,130 | ₩94,570 | ₩81,742 | ₩83,062 | -10.81% | 2.9만 |
|---|
| 2026.08.27 | ₩90,277 | ₩99,318 | ₩89,903 | ₩95,517 | +5.81% | 5.6만 |
|---|
| 2026.08.26 | ₩86,983 | ₩88,916 | ₩85,209 | ₩87,196 | +0.25% | 2.1만 |
|---|
| 2026.08.25 | ₩83,156 | ₩91,903 | ₩83,156 | ₩88,983 | +7.01% | 2.1만 |
|---|
| 2026.08.24 | ₩85,929 | ₩86,089 | ₩80,129 | ₩80,636 | -6.16% | 2.3만 |
|---|
| 2026.08.21 | ₩78,182 | ₩80,916 | ₩75,168 | ₩75,275 | -3.72% | 2.5만 |
|---|
| 2026.08.20 | ₩69,341 | ₩73,941 | ₩68,688 | ₩70,754 | +2.04% | 1.9만 |
|---|
| 2026.08.19 | ₩48,939 | ₩70,168 | ₩47,712 | ₩66,314 | +35.50% | 2.6만 |
|---|
| 2026.08.18 | ₩49,179 | ₩49,179 | ₩47,565 | ₩48,179 | -2.03% | 6.3천 |
|---|
| 2026.08.17 | ₩48,525 | ₩48,925 | ₩47,979 | ₩48,352 | -0.36% | 1.8만 |
|---|
| 2026.08.14 | ₩43,805 | ₩43,805 | ₩43,325 | ₩43,325 | -1.10% | 400 |
|---|
| 2026.08.13 | ₩46,152 | ₩47,592 | ₩46,152 | ₩46,472 | +0.69% | 5.3천 |
|---|
| 2026.08.12 | ₩44,672 | ₩45,032 | ₩43,178 | ₩44,472 | -0.45% | 1.5만 |
|---|
| 2026.08.11 | ₩42,511 | ₩42,511 | ₩40,978 | ₩42,031 | -1.13% | 5.9천 |
|---|
| 2026.08.10 | ₩42,218 | ₩43,845 | ₩41,311 | ₩43,845 | +3.85% | 1.1만 |
|---|
| 2026.08.07 | ₩45,765 | ₩45,792 | ₩41,298 | ₩42,458 | -7.23% | 9.8천 |
|---|
| 2026.08.06 | ₩42,498 | ₩44,938 | ₩42,498 | ₩44,938 | +5.74% | 5.1천 |
|---|
| 2026.08.05 | ₩46,458 | ₩47,939 | ₩46,432 | ₩47,152 | +1.49% | 1.6만 |
|---|
| 2026.08.04 | ₩44,138 | ₩44,405 | ₩43,765 | ₩44,325 | +0.42% | 7.5천 |
|---|
| 2026.08.03 | ₩42,338 | ₩43,071 | ₩42,218 | ₩42,938 | +1.42% | 6.4천 |
|---|
| 2026.07.31 | ₩43,471 | ₩44,245 | ₩39,644 | ₩39,644 | -8.80% | 1.4만 |
|---|
| 2026.07.30 | ₩41,005 | ₩44,672 | ₩41,005 | ₩44,672 | +8.94% | 2.2만 |
|---|
| 2026.07.29 | ₩44,672 | ₩45,165 | ₩41,231 | ₩41,231 | -7.70% | 3.1만 |
|---|
| 2026.07.28 | ₩42,658 | ₩45,245 | ₩42,551 | ₩44,685 | +4.75% | 1.1만 |
|---|
| 2026.07.27 | ₩51,539 | ₩51,579 | ₩47,925 | ₩47,925 | -7.01% | 4천 |
|---|
| 2026.07.24 | ₩49,899 | ₩50,926 | ₩49,539 | ₩49,539 | -0.72% | 4.7천 |
|---|
| 2026.07.23 | ₩52,019 | ₩52,739 | ₩49,245 | ₩49,472 | -4.90% | 4.5천 |
|---|
| 2026.07.22 | ₩50,886 | ₩52,272 | ₩49,152 | ₩51,619 | +1.44% | 1.5만 |
|---|
| 2026.07.21 | ₩57,833 | ₩57,833 | ₩53,126 | ₩53,939 | -6.73% | 1.5만 |
|---|
| 2026.07.20 | ₩55,446 | ₩57,140 | ₩55,406 | ₩57,073 | +2.93% | 1천 |
|---|
| 2026.07.17 | ₩53,366 | ₩54,753 | ₩52,632 | ₩53,899 | +1.00% | 8천 |
|---|
| 2026.07.16 | ₩64,647 | ₩64,980 | ₩57,806 | ₩57,966 | -10.33% | 4.4천 |
|---|
| 2026.07.15 | ₩70,474 | ₩71,034 | ₩67,394 | ₩67,394 | -4.37% | 2.4천 |
|---|
| 2026.07.14 | ₩63,140 | ₩64,847 | ₩62,780 | ₩64,474 | +2.11% | 6.5천 |
|---|
| 2026.07.13 | ₩62,700 | ₩63,300 | ₩60,980 | ₩61,300 | -2.23% | 2.7만 |
|---|
| 2026.07.10 | ₩71,968 | ₩71,968 | ₩68,368 | ₩68,821 | -4.37% | 2.9천 |
|---|
| 2026.07.09 | ₩69,501 | ₩69,968 | ₩68,234 | ₩68,234 | -1.82% | 1.5천 |
|---|
| 2026.07.08 | ₩70,888 | ₩70,968 | ₩67,461 | ₩69,208 | -2.37% | 1.7만 |
|---|
| 2026.07.07 | ₩78,049 | ₩81,569 | ₩75,448 | ₩75,448 | -3.33% | 2.1만 |
|---|
| 2026.07.06 | ₩73,341 | ₩78,662 | ₩73,155 | ₩78,662 | +7.25% | 3.6천 |
|---|
| 2026.07.02 | ₩67,087 | ₩67,941 | ₩66,261 | ₩67,941 | +1.27% | 3.8천 |
|---|
| 2026.07.01 | ₩62,247 | ₩65,407 | ₩61,820 | ₩61,820 | -0.69% | 9.3천 |
|---|
| 2026.06.30 | ₩66,261 | ₩67,767 | ₩65,207 | ₩66,981 | +1.09% | 7.4천 |
|---|
| 2026.06.29 | ₩63,780 | ₩70,434 | ₩62,927 | ₩70,114 | +9.93% | 2.1만 |
|---|
| 2026.06.26 | ₩60,207 | ₩66,567 | ₩60,207 | ₩65,794 | +9.28% | 4.1만 |
|---|
| 2026.06.25 | ₩61,740 | ₩63,687 | ₩56,713 | ₩63,340 | +2.59% | 1.6만 |
|---|
| 2026.06.24 | ₩57,740 | ₩58,553 | ₩55,526 | ₩58,313 | +0.99% | 1만 |
|---|
| 2026.06.23 | ₩63,167 | ₩64,167 | ₩60,340 | ₩61,313 | -2.93% | 2.7만 |
|---|
| 2026.06.22 | ₩75,195 | ₩77,195 | ₩72,181 | ₩72,755 | -3.25% | 9천 |
|---|
| 2026.06.18 | ₩81,902 | ₩81,902 | ₩70,568 | ₩74,835 | -8.63% | 3.4만 |
|---|
| 2026.06.17 | ₩82,502 | ₩93,184 | ₩82,489 | ₩84,156 | +2.00% | 1.4만 |
|---|
| 2026.06.16 | ₩92,810 | ₩93,904 | ₩84,809 | ₩84,929 | -8.49% | 2.9만 |
|---|
| 2026.06.15 | ₩75,742 | ₩76,662 | ₩72,968 | ₩74,035 | -2.25% | 1.9만 |
|---|
| 2026.06.12 | ₩60,220 | ₩64,487 | ₩58,526 | ₩61,580 | +2.26% | 6.6만 |
|---|
| 2026.06.11 | ₩53,513 | ₩59,073 | ₩52,672 | ₩57,553 | +7.55% | 2.2만 |
|---|
| 2026.06.10 | ₩53,966 | ₩56,886 | ₩48,979 | ₩49,032 | -9.14% | 1.6만 |
|---|
| 2026.06.09 | ₩63,140 | ₩63,727 | ₩57,473 | ₩58,073 | -8.03% | 2.5만 |
|---|
| 2026.06.08 | ₩71,461 | ₩73,675 | ₩69,274 | ₩69,514 | -2.72% | 2만 |
|---|
| 2026.06.05 | ₩66,981 | ₩71,475 | ₩55,753 | ₩60,260 | -10.03% | 7.2만 |
|---|
| 2026.06.04 | ₩76,728 | ₩85,143 | ₩76,728 | ₩78,662 | +2.52% | 4.6만 |
|---|
| 2026.06.03 | ₩94,237 | ₩99,664 | ₩93,184 | ₩97,211 | +3.16% | 1.1만 |
|---|
| 2026.06.02 | ₩97,344 | ₩98,811 | ₩86,249 | ₩90,797 | -6.73% | 3.1만 |
|---|
| 2026.06.01 | ₩97,304 | ₩99,664 | ₩90,677 | ₩98,998 | +1.74% | 6.9만 |
|---|
| 2026.05.29 | ₩71,034 | ₩83,423 | ₩71,034 | ₩81,089 | +14.15% | 5만 |
|---|
| 2026.05.28 | ₩60,940 | ₩70,554 | ₩60,207 | ₩69,474 | +14.00% | 3.6만 |
|---|
| 2026.05.27 | ₩70,674 | ₩71,275 | ₩65,421 | ₩67,661 | -4.26% | 3.2만 |
|---|
| 2026.05.26 | ₩73,248 | ₩77,208 | ₩68,221 | ₩69,301 | -5.39% | 5.3만 |
|---|
| 2026.05.22 | ₩70,834 | ₩72,808 | ₩57,793 | ₩59,127 | -16.53% | 6.8만 |
|---|
| 2026.05.21 | ₩66,794 | ₩73,195 | ₩62,780 | ₩63,500 | -4.93% | 5.4만 |
|---|
| 2026.05.20 | ₩50,072 | ₩54,006 | ₩49,605 | ₩53,979 | +7.80% | 4.8만 |
|---|
| 2026.05.19 | ₩44,778 | ₩46,405 | ₩44,272 | ₩46,405 | +3.63% | 1.6만 |
|---|
| 2026.05.18 | ₩41,191 | ₩42,138 | ₩38,964 | ₩42,138 | +2.30% | 1.1만 |
|---|
| 2026.05.15 | ₩37,257 | ₩39,351 | ₩36,404 | ₩39,244 | +5.33% | 3.5만 |
|---|
| 2026.05.14 | ₩34,590 | ₩39,591 | ₩34,590 | ₩39,498 | +14.19% | 3.5만 |
|---|
| 2026.05.13 | ₩31,057 | ₩31,057 | ₩30,737 | ₩30,737 | -1.03% | 900 |
|---|
| 2026.05.12 | ₩33,737 | ₩33,790 | ₩32,230 | ₩33,044 | -2.06% | 2.7천 |
|---|
| 2026.05.11 | ₩34,337 | ₩36,044 | ₩33,897 | ₩36,044 | +4.97% | 6.5천 |
|---|
| 2026.05.08 | ₩36,697 | ₩38,244 | ₩36,697 | ₩37,737 | +2.83% | 8.1천 |
|---|
| 2026.05.07 | ₩37,497 | ₩37,497 | ₩36,164 | ₩36,484 | -2.70% | 1.2천 |
|---|
| 2026.05.06 | ₩39,964 | ₩39,964 | ₩37,577 | ₩38,164 | -4.50% | 5천 |
|---|
| 2026.05.05 | ₩39,338 | ₩40,244 | ₩39,338 | ₩39,684 | +0.88% | 3.7천 |
|---|
| 2026.05.04 | ₩34,897 | ₩35,604 | ₩34,697 | ₩35,604 | +2.03% | 1.3천 |
|---|
| 2026.05.01 | ₩34,937 | ₩34,977 | ₩34,630 | ₩34,897 | -0.11% | 1.4천 |
|---|
| 2026.04.30 | ₩32,537 | ₩32,537 | ₩32,324 | ₩32,324 | -0.66% | 100 |
|---|