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 | ₩85,643 | ₩86,003 | ₩81,495 | ₩81,495 | -4.84% | 1.4만 |
| 2026.10.08 | ₩86,803 | ₩87,296 | ₩80,548 | ₩83,842 | -3.41% | 2.4만 |
| 2026.10.07 | ₩93,017 | ₩93,617 | ₩90,643 | ₩90,643 | -2.55% | 8천 |
| 2026.10.06 | ₩103,392 | ₩103,392 | ₩99,138 | ₩100,752 | -2.55% | 8.1천 |
| 2026.10.05 | ₩102,166 | ₩106,153 | ₩101,632 | ₩105,820 | +3.58% | 1.1만 |
| 2026.10.02 | ₩99,552 | ₩100,525 | ₩89,697 | ₩90,403 | -9.19% | 1.4만 |
| 2026.10.01 | ₩95,964 | ₩96,191 | ₩91,030 | ₩92,924 | -3.17% | 1.4만 |
| 2026.09.30 | ₩91,497 | ₩100,205 | ₩87,536 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,031 |
| +3.86% |
| 9.6천 |
| 2026.09.29 | ₩94,204 | ₩94,204 | ₩87,856 | ₩87,856 | -6.74% | 3.6천 |
|---|
| 2026.09.28 | ₩97,178 | ₩97,178 | ₩92,350 | ₩93,097 | -4.20% | 1.2만 |
|---|
| 2026.09.25 | ₩105,286 | ₩105,286 | ₩100,352 | ₩102,019 | -3.10% | 1.8만 |
|---|
| 2026.09.24 | ₩105,593 | ₩109,540 | ₩102,579 | ₩109,327 | +3.54% | 2.2만 |
|---|
| 2026.09.23 | ₩111,727 | ₩111,727 | ₩103,646 | ₩107,287 | -3.97% | 1.9만 |
|---|
| 2026.09.22 | ₩112,928 | ₩115,221 | ₩108,940 | ₩113,848 | +0.81% | 1.8만 |
|---|
| 2026.09.21 | ₩111,834 | ₩111,834 | ₩105,353 | ₩106,913 | -4.40% | 1.2만 |
|---|
| 2026.09.18 | ₩102,806 | ₩105,273 | ₩101,886 | ₩105,233 | +2.36% | 2.1만 |
|---|
| 2026.09.17 | ₩83,922 | ₩86,563 | ₩82,855 | ₩86,563 | +3.15% | 1.6만 |
|---|
| 2026.09.16 | ₩76,788 | ₩80,482 | ₩74,881 | ₩77,668 | +1.15% | 4.2천 |
|---|
| 2026.09.15 | ₩78,281 | ₩78,334 | ₩71,520 | ₩75,014 | -4.17% | 3.2만 |
|---|
| 2026.09.14 | ₩80,188 | ₩84,562 | ₩80,081 | ₩83,442 | +4.06% | 1.1만 |
|---|
| 2026.09.11 | ₩84,149 | ₩88,363 | ₩81,268 | ₩82,762 | -1.65% | 8.7천 |
|---|
| 2026.09.10 | ₩84,296 | ₩84,416 | ₩78,975 | ₩81,855 | -2.90% | 7.5천 |
|---|
| 2026.09.09 | ₩96,231 | ₩96,404 | ₩91,417 | ₩92,377 | -4.00% | 1.3만 |
|---|
| 2026.09.08 | ₩87,656 | ₩92,124 | ₩85,963 | ₩90,830 | +3.62% | 2.4만 |
|---|
| 2026.09.04 | ₩93,751 | ₩95,031 | ₩90,497 | ₩92,924 | -0.88% | 1.4만 |
|---|
| 2026.09.03 | ₩88,590 | ₩95,298 | ₩88,550 | ₩95,298 | +7.57% | 3.7만 |
|---|
| 2026.09.02 | ₩86,416 | ₩86,949 | ₩84,682 | ₩85,269 | -1.33% | 2.7만 |
|---|
| 2026.09.01 | ₩90,497 | ₩93,484 | ₩85,549 | ₩88,883 | -1.78% | 6.4만 |
|---|
| 2026.08.31 | ₩86,203 | ₩93,471 | ₩84,576 | ₩91,350 | +5.97% | 3.7만 |
|---|
| 2026.08.28 | ₩93,137 | ₩94,577 | ₩81,748 | ₩83,069 | -10.81% | 2.9만 |
|---|
| 2026.08.27 | ₩90,283 | ₩99,325 | ₩89,910 | ₩95,524 | +5.81% | 5.6만 |
|---|
| 2026.08.26 | ₩86,989 | ₩88,923 | ₩85,216 | ₩87,203 | +0.25% | 2.1만 |
|---|
| 2026.08.25 | ₩83,162 | ₩91,910 | ₩83,162 | ₩88,990 | +7.01% | 2.1만 |
|---|
| 2026.08.24 | ₩85,936 | ₩86,096 | ₩80,135 | ₩80,642 | -6.16% | 2.3만 |
|---|
| 2026.08.21 | ₩78,188 | ₩80,922 | ₩75,174 | ₩75,281 | -3.72% | 2.5만 |
|---|
| 2026.08.20 | ₩69,346 | ₩73,947 | ₩68,693 | ₩70,760 | +2.04% | 1.9만 |
|---|
| 2026.08.19 | ₩48,942 | ₩70,173 | ₩47,715 | ₩66,319 | +35.50% | 2.6만 |
|---|
| 2026.08.18 | ₩49,182 | ₩49,182 | ₩47,569 | ₩48,182 | -2.03% | 6.3천 |
|---|
| 2026.08.17 | ₩48,529 | ₩48,929 | ₩47,982 | ₩48,356 | -0.36% | 1.8만 |
|---|
| 2026.08.14 | ₩43,808 | ₩43,808 | ₩43,328 | ₩43,328 | -1.10% | 400 |
|---|
| 2026.08.13 | ₩46,155 | ₩47,595 | ₩46,155 | ₩46,475 | +0.69% | 5.3천 |
|---|
| 2026.08.12 | ₩44,675 | ₩45,035 | ₩43,181 | ₩44,475 | -0.45% | 1.5만 |
|---|
| 2026.08.11 | ₩42,515 | ₩42,515 | ₩40,981 | ₩42,034 | -1.13% | 5.9천 |
|---|
| 2026.08.10 | ₩42,221 | ₩43,848 | ₩41,314 | ₩43,848 | +3.85% | 1.1만 |
|---|
| 2026.08.07 | ₩45,768 | ₩45,795 | ₩41,301 | ₩42,461 | -7.23% | 9.8천 |
|---|
| 2026.08.06 | ₩42,501 | ₩44,942 | ₩42,501 | ₩44,942 | +5.74% | 5.1천 |
|---|
| 2026.08.05 | ₩46,462 | ₩47,942 | ₩46,435 | ₩47,155 | +1.49% | 1.6만 |
|---|
| 2026.08.04 | ₩44,141 | ₩44,408 | ₩43,768 | ₩44,328 | +0.42% | 7.5천 |
|---|
| 2026.08.03 | ₩42,341 | ₩43,075 | ₩42,221 | ₩42,941 | +1.42% | 6.4천 |
|---|
| 2026.07.31 | ₩43,475 | ₩44,248 | ₩39,647 | ₩39,647 | -8.80% | 1.4만 |
|---|
| 2026.07.30 | ₩41,008 | ₩44,675 | ₩41,008 | ₩44,675 | +8.94% | 2.2만 |
|---|
| 2026.07.29 | ₩44,675 | ₩45,168 | ₩41,234 | ₩41,234 | -7.70% | 3.1만 |
|---|
| 2026.07.28 | ₩42,661 | ₩45,248 | ₩42,555 | ₩44,688 | +4.75% | 1.1만 |
|---|
| 2026.07.27 | ₩51,543 | ₩51,583 | ₩47,929 | ₩47,929 | -7.01% | 4천 |
|---|
| 2026.07.24 | ₩49,903 | ₩50,929 | ₩49,542 | ₩49,542 | -0.72% | 4.7천 |
|---|
| 2026.07.23 | ₩52,023 | ₩52,743 | ₩49,249 | ₩49,476 | -4.90% | 4.5천 |
|---|
| 2026.07.22 | ₩50,889 | ₩52,276 | ₩49,156 | ₩51,623 | +1.44% | 1.5만 |
|---|
| 2026.07.21 | ₩57,837 | ₩57,837 | ₩53,130 | ₩53,943 | -6.73% | 1.5만 |
|---|
| 2026.07.20 | ₩55,450 | ₩57,144 | ₩55,410 | ₩57,077 | +2.93% | 1천 |
|---|
| 2026.07.17 | ₩53,370 | ₩54,757 | ₩52,636 | ₩53,903 | +1.00% | 8천 |
|---|
| 2026.07.16 | ₩64,652 | ₩64,985 | ₩57,811 | ₩57,971 | -10.33% | 4.4천 |
|---|
| 2026.07.15 | ₩70,480 | ₩71,040 | ₩67,399 | ₩67,399 | -4.37% | 2.4천 |
|---|
| 2026.07.14 | ₩63,145 | ₩64,852 | ₩62,785 | ₩64,479 | +2.11% | 6.5천 |
|---|
| 2026.07.13 | ₩62,705 | ₩63,305 | ₩60,985 | ₩61,305 | -2.23% | 2.7만 |
|---|
| 2026.07.10 | ₩71,973 | ₩71,973 | ₩68,373 | ₩68,826 | -4.37% | 2.9천 |
|---|
| 2026.07.09 | ₩69,506 | ₩69,973 | ₩68,239 | ₩68,239 | -1.82% | 1.5천 |
|---|
| 2026.07.08 | ₩70,893 | ₩70,973 | ₩67,466 | ₩69,213 | -2.37% | 1.7만 |
|---|
| 2026.07.07 | ₩78,054 | ₩81,575 | ₩75,454 | ₩75,454 | -3.33% | 2.1만 |
|---|
| 2026.07.06 | ₩73,347 | ₩78,668 | ₩73,160 | ₩78,668 | +7.25% | 3.6천 |
|---|
| 2026.07.02 | ₩67,092 | ₩67,946 | ₩66,266 | ₩67,946 | +1.27% | 3.8천 |
|---|
| 2026.07.01 | ₩62,252 | ₩65,412 | ₩61,825 | ₩61,825 | -0.69% | 9.3천 |
|---|
| 2026.06.30 | ₩66,266 | ₩67,773 | ₩65,212 | ₩66,986 | +1.09% | 7.4천 |
|---|
| 2026.06.29 | ₩63,785 | ₩70,440 | ₩62,932 | ₩70,120 | +9.93% | 2.1만 |
|---|
| 2026.06.26 | ₩60,211 | ₩66,572 | ₩60,211 | ₩65,799 | +9.28% | 4.1만 |
|---|
| 2026.06.25 | ₩61,745 | ₩63,692 | ₩56,717 | ₩63,345 | +2.59% | 1.6만 |
|---|
| 2026.06.24 | ₩57,744 | ₩58,557 | ₩55,530 | ₩58,317 | +0.99% | 1만 |
|---|
| 2026.06.23 | ₩63,172 | ₩64,172 | ₩60,344 | ₩61,318 | -2.93% | 2.7만 |
|---|
| 2026.06.22 | ₩75,201 | ₩77,201 | ₩72,187 | ₩72,760 | -3.25% | 9천 |
|---|
| 2026.06.18 | ₩81,908 | ₩81,908 | ₩70,573 | ₩74,841 | -8.63% | 3.4만 |
|---|
| 2026.06.17 | ₩82,509 | ₩93,191 | ₩82,495 | ₩84,162 | +2.00% | 1.4만 |
|---|
| 2026.06.16 | ₩92,817 | ₩93,911 | ₩84,816 | ₩84,936 | -8.49% | 2.9만 |
|---|
| 2026.06.15 | ₩75,747 | ₩76,668 | ₩72,973 | ₩74,040 | -2.25% | 1.9만 |
|---|
| 2026.06.12 | ₩60,224 | ₩64,492 | ₩58,531 | ₩61,585 | +2.26% | 6.6만 |
|---|
| 2026.06.11 | ₩53,517 | ₩59,078 | ₩52,676 | ₩57,557 | +7.55% | 2.2만 |
|---|
| 2026.06.10 | ₩53,970 | ₩56,891 | ₩48,982 | ₩49,036 | -9.14% | 1.6만 |
|---|
| 2026.06.09 | ₩63,145 | ₩63,732 | ₩57,477 | ₩58,077 | -8.03% | 2.5만 |
|---|
| 2026.06.08 | ₩71,467 | ₩73,680 | ₩69,279 | ₩69,520 | -2.72% | 2만 |
|---|
| 2026.06.05 | ₩66,986 | ₩71,480 | ₩55,757 | ₩60,264 | -10.03% | 7.2만 |
|---|
| 2026.06.04 | ₩76,734 | ₩85,149 | ₩76,734 | ₩78,668 | +2.52% | 4.6만 |
|---|
| 2026.06.03 | ₩94,244 | ₩99,672 | ₩93,191 | ₩97,218 | +3.16% | 1.1만 |
|---|
| 2026.06.02 | ₩97,351 | ₩98,818 | ₩86,256 | ₩90,803 | -6.73% | 3.1만 |
|---|
| 2026.06.01 | ₩97,311 | ₩99,672 | ₩90,683 | ₩99,005 | +1.74% | 6.9만 |
|---|
| 2026.05.29 | ₩71,040 | ₩83,429 | ₩71,040 | ₩81,095 | +14.15% | 5만 |
|---|
| 2026.05.28 | ₩60,945 | ₩70,560 | ₩60,211 | ₩69,480 | +14.00% | 3.6만 |
|---|
| 2026.05.27 | ₩70,680 | ₩71,280 | ₩65,425 | ₩67,666 | -4.26% | 3.2만 |
|---|
| 2026.05.26 | ₩73,254 | ₩77,214 | ₩68,226 | ₩69,306 | -5.39% | 5.3만 |
|---|
| 2026.05.22 | ₩70,840 | ₩72,813 | ₩57,797 | ₩59,131 | -16.53% | 6.8만 |
|---|
| 2026.05.21 | ₩66,799 | ₩73,200 | ₩62,785 | ₩63,505 | -4.93% | 5.4만 |
|---|
| 2026.05.20 | ₩50,076 | ₩54,010 | ₩49,609 | ₩53,983 | +7.80% | 4.8만 |
|---|
| 2026.05.19 | ₩44,782 | ₩46,409 | ₩44,275 | ₩46,409 | +3.63% | 1.6만 |
|---|
| 2026.05.18 | ₩41,194 | ₩42,141 | ₩38,967 | ₩42,141 | +2.30% | 1.1만 |
|---|
| 2026.05.15 | ₩37,260 | ₩39,354 | ₩36,407 | ₩39,247 | +5.33% | 3.5만 |
|---|
| 2026.05.14 | ₩34,593 | ₩39,594 | ₩34,593 | ₩39,501 | +14.19% | 3.5만 |
|---|
| 2026.05.13 | ₩31,059 | ₩31,059 | ₩30,739 | ₩30,739 | -1.03% | 900 |
|---|
| 2026.05.12 | ₩33,740 | ₩33,793 | ₩32,233 | ₩33,046 | -2.06% | 2.7천 |
|---|
| 2026.05.11 | ₩34,340 | ₩36,047 | ₩33,900 | ₩36,047 | +4.97% | 6.5천 |
|---|
| 2026.05.08 | ₩36,700 | ₩38,247 | ₩36,700 | ₩37,740 | +2.83% | 8.1천 |
|---|
| 2026.05.07 | ₩37,500 | ₩37,500 | ₩36,167 | ₩36,487 | -2.70% | 1.2천 |
|---|
| 2026.05.06 | ₩39,967 | ₩39,967 | ₩37,580 | ₩38,167 | -4.50% | 5천 |
|---|
| 2026.05.05 | ₩39,341 | ₩40,247 | ₩39,341 | ₩39,687 | +0.88% | 3.7천 |
|---|
| 2026.05.04 | ₩34,900 | ₩35,607 | ₩34,700 | ₩35,607 | +2.03% | 1.3천 |
|---|
| 2026.05.01 | ₩34,940 | ₩34,980 | ₩34,633 | ₩34,900 | -0.11% | 1.4천 |
|---|
| 2026.04.30 | ₩32,539 | ₩32,539 | ₩32,326 | ₩32,326 | -0.66% | 100 |
|---|