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 | ₩85,620 | ₩85,980 | ₩81,474 | ₩81,474 | -4.84% | 1.4만 |
| 2026.10.08 | ₩86,780 | ₩87,273 | ₩80,527 | ₩83,820 | -3.41% | 2.4만 |
| 2026.10.07 | ₩92,993 | ₩93,593 | ₩90,620 | ₩90,620 | -2.55% | 8천 |
| 2026.10.06 | ₩103,365 | ₩103,365 | ₩99,112 | ₩100,726 | -2.55% | 8.1천 |
| 2026.10.05 | ₩102,139 | ₩106,125 | ₩101,605 | ₩105,792 | +3.58% | 1.1만 |
| 2026.10.02 | ₩99,526 | ₩100,499 | ₩89,673 | ₩90,380 | -9.19% | 1.4만 |
| 2026.10.01 | ₩95,939 | ₩96,166 | ₩91,006 | ₩92,899 | -3.17% | 1.4만 |
| 2026.09.30 | ₩91,473 | ₩100,179 | ₩87,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩95,006 |
| +3.86% |
| 9.6천 |
| 2026.09.29 | ₩94,179 | ₩94,179 | ₩87,833 | ₩87,833 | -6.74% | 3.6천 |
|---|
| 2026.09.28 | ₩97,152 | ₩97,152 | ₩92,326 | ₩93,073 | -4.20% | 1.2만 |
|---|
| 2026.09.25 | ₩105,259 | ₩105,259 | ₩100,326 | ₩101,992 | -3.10% | 1.8만 |
|---|
| 2026.09.24 | ₩105,565 | ₩109,512 | ₩102,552 | ₩109,298 | +3.54% | 2.2만 |
|---|
| 2026.09.23 | ₩111,698 | ₩111,698 | ₩103,619 | ₩107,258 | -3.97% | 1.9만 |
|---|
| 2026.09.22 | ₩112,898 | ₩115,191 | ₩108,912 | ₩113,818 | +0.81% | 1.8만 |
|---|
| 2026.09.21 | ₩111,805 | ₩111,805 | ₩105,325 | ₩106,885 | -4.40% | 1.2만 |
|---|
| 2026.09.18 | ₩102,779 | ₩105,245 | ₩101,859 | ₩105,205 | +2.36% | 2.1만 |
|---|
| 2026.09.17 | ₩83,900 | ₩86,540 | ₩82,834 | ₩86,540 | +3.15% | 1.6만 |
|---|
| 2026.09.16 | ₩76,767 | ₩80,460 | ₩74,861 | ₩77,647 | +1.15% | 4.2천 |
|---|
| 2026.09.15 | ₩78,261 | ₩78,314 | ₩71,501 | ₩74,994 | -4.17% | 3.2만 |
|---|
| 2026.09.14 | ₩80,167 | ₩84,540 | ₩80,060 | ₩83,420 | +4.06% | 1.1만 |
|---|
| 2026.09.11 | ₩84,127 | ₩88,340 | ₩81,247 | ₩82,740 | -1.65% | 8.7천 |
|---|
| 2026.09.10 | ₩84,273 | ₩84,393 | ₩78,954 | ₩81,834 | -2.90% | 7.5천 |
|---|
| 2026.09.09 | ₩96,206 | ₩96,379 | ₩91,393 | ₩92,353 | -4.00% | 1.3만 |
|---|
| 2026.09.08 | ₩87,633 | ₩92,100 | ₩85,940 | ₩90,806 | +3.62% | 2.4만 |
|---|
| 2026.09.04 | ₩93,726 | ₩95,006 | ₩90,473 | ₩92,899 | -0.88% | 1.4만 |
|---|
| 2026.09.03 | ₩88,566 | ₩95,273 | ₩88,526 | ₩95,273 | +7.57% | 3.7만 |
|---|
| 2026.09.02 | ₩86,393 | ₩86,927 | ₩84,660 | ₩85,247 | -1.33% | 2.7만 |
|---|
| 2026.09.01 | ₩90,473 | ₩93,459 | ₩85,527 | ₩88,860 | -1.78% | 6.4만 |
|---|
| 2026.08.31 | ₩86,180 | ₩93,446 | ₩84,553 | ₩91,326 | +5.97% | 3.7만 |
|---|
| 2026.08.28 | ₩93,113 | ₩94,553 | ₩81,727 | ₩83,047 | -10.81% | 2.9만 |
|---|
| 2026.08.27 | ₩90,260 | ₩99,299 | ₩89,886 | ₩95,499 | +5.81% | 5.6만 |
|---|
| 2026.08.26 | ₩86,967 | ₩88,900 | ₩85,193 | ₩87,180 | +0.25% | 2.1만 |
|---|
| 2026.08.25 | ₩83,140 | ₩91,886 | ₩83,140 | ₩88,966 | +7.01% | 2.1만 |
|---|
| 2026.08.24 | ₩85,913 | ₩86,073 | ₩80,114 | ₩80,620 | -6.16% | 2.3만 |
|---|
| 2026.08.21 | ₩78,167 | ₩80,900 | ₩75,154 | ₩75,261 | -3.72% | 2.5만 |
|---|
| 2026.08.20 | ₩69,328 | ₩73,928 | ₩68,675 | ₩70,741 | +2.04% | 1.9만 |
|---|
| 2026.08.19 | ₩48,930 | ₩70,155 | ₩47,703 | ₩66,302 | +35.50% | 2.6만 |
|---|
| 2026.08.18 | ₩49,170 | ₩49,170 | ₩47,556 | ₩48,170 | -2.03% | 6.3천 |
|---|
| 2026.08.17 | ₩48,516 | ₩48,916 | ₩47,970 | ₩48,343 | -0.36% | 1.8만 |
|---|
| 2026.08.14 | ₩43,797 | ₩43,797 | ₩43,317 | ₩43,317 | -1.10% | 400 |
|---|
| 2026.08.13 | ₩46,143 | ₩47,583 | ₩46,143 | ₩46,463 | +0.69% | 5.3천 |
|---|
| 2026.08.12 | ₩44,663 | ₩45,023 | ₩43,170 | ₩44,463 | -0.45% | 1.5만 |
|---|
| 2026.08.11 | ₩42,503 | ₩42,503 | ₩40,970 | ₩42,023 | -1.13% | 5.9천 |
|---|
| 2026.08.10 | ₩42,210 | ₩43,837 | ₩41,303 | ₩43,837 | +3.85% | 1.1만 |
|---|
| 2026.08.07 | ₩45,756 | ₩45,783 | ₩41,290 | ₩42,450 | -7.23% | 9.8천 |
|---|
| 2026.08.06 | ₩42,490 | ₩44,930 | ₩42,490 | ₩44,930 | +5.74% | 5.1천 |
|---|
| 2026.08.05 | ₩46,450 | ₩47,930 | ₩46,423 | ₩47,143 | +1.49% | 1.6만 |
|---|
| 2026.08.04 | ₩44,130 | ₩44,397 | ₩43,757 | ₩44,317 | +0.42% | 7.5천 |
|---|
| 2026.08.03 | ₩42,330 | ₩43,063 | ₩42,210 | ₩42,930 | +1.42% | 6.4천 |
|---|
| 2026.07.31 | ₩43,463 | ₩44,237 | ₩39,637 | ₩39,637 | -8.80% | 1.4만 |
|---|
| 2026.07.30 | ₩40,997 | ₩44,663 | ₩40,997 | ₩44,663 | +8.94% | 2.2만 |
|---|
| 2026.07.29 | ₩44,663 | ₩45,156 | ₩41,223 | ₩41,223 | -7.70% | 3.1만 |
|---|
| 2026.07.28 | ₩42,650 | ₩45,236 | ₩42,543 | ₩44,677 | +4.75% | 1.1만 |
|---|
| 2026.07.27 | ₩51,529 | ₩51,569 | ₩47,916 | ₩47,916 | -7.01% | 4천 |
|---|
| 2026.07.24 | ₩49,889 | ₩50,916 | ₩49,529 | ₩49,529 | -0.72% | 4.7천 |
|---|
| 2026.07.23 | ₩52,009 | ₩52,729 | ₩49,236 | ₩49,463 | -4.90% | 4.5천 |
|---|
| 2026.07.22 | ₩50,876 | ₩52,263 | ₩49,143 | ₩51,609 | +1.44% | 1.5만 |
|---|
| 2026.07.21 | ₩57,822 | ₩57,822 | ₩53,116 | ₩53,929 | -6.73% | 1.5만 |
|---|
| 2026.07.20 | ₩55,436 | ₩57,129 | ₩55,396 | ₩57,062 | +2.93% | 1천 |
|---|
| 2026.07.17 | ₩53,356 | ₩54,742 | ₩52,623 | ₩53,889 | +1.00% | 8천 |
|---|
| 2026.07.16 | ₩64,635 | ₩64,968 | ₩57,796 | ₩57,956 | -10.33% | 4.4천 |
|---|
| 2026.07.15 | ₩70,461 | ₩71,021 | ₩67,381 | ₩67,381 | -4.37% | 2.4천 |
|---|
| 2026.07.14 | ₩63,128 | ₩64,835 | ₩62,768 | ₩64,462 | +2.11% | 6.5천 |
|---|
| 2026.07.13 | ₩62,688 | ₩63,288 | ₩60,969 | ₩61,289 | -2.23% | 2.7만 |
|---|
| 2026.07.10 | ₩71,954 | ₩71,954 | ₩68,355 | ₩68,808 | -4.37% | 2.9천 |
|---|
| 2026.07.09 | ₩69,488 | ₩69,955 | ₩68,221 | ₩68,221 | -1.82% | 1.5천 |
|---|
| 2026.07.08 | ₩70,875 | ₩70,955 | ₩67,448 | ₩69,195 | -2.37% | 1.7만 |
|---|
| 2026.07.07 | ₩78,034 | ₩81,554 | ₩75,434 | ₩75,434 | -3.33% | 2.1만 |
|---|
| 2026.07.06 | ₩73,328 | ₩78,647 | ₩73,141 | ₩78,647 | +7.25% | 3.6천 |
|---|
| 2026.07.02 | ₩67,075 | ₩67,928 | ₩66,248 | ₩67,928 | +1.27% | 3.8천 |
|---|
| 2026.07.01 | ₩62,235 | ₩65,395 | ₩61,809 | ₩61,809 | -0.69% | 9.3천 |
|---|
| 2026.06.30 | ₩66,248 | ₩67,755 | ₩65,195 | ₩66,968 | +1.09% | 7.4천 |
|---|
| 2026.06.29 | ₩63,768 | ₩70,421 | ₩62,915 | ₩70,101 | +9.93% | 2.1만 |
|---|
| 2026.06.26 | ₩60,195 | ₩66,555 | ₩60,195 | ₩65,782 | +9.28% | 4.1만 |
|---|
| 2026.06.25 | ₩61,729 | ₩63,675 | ₩56,702 | ₩63,328 | +2.59% | 1.6만 |
|---|
| 2026.06.24 | ₩57,729 | ₩58,542 | ₩55,516 | ₩58,302 | +0.99% | 1만 |
|---|
| 2026.06.23 | ₩63,155 | ₩64,155 | ₩60,329 | ₩61,302 | -2.93% | 2.7만 |
|---|
| 2026.06.22 | ₩75,181 | ₩77,181 | ₩72,168 | ₩72,741 | -3.25% | 9천 |
|---|
| 2026.06.18 | ₩81,887 | ₩81,887 | ₩70,555 | ₩74,821 | -8.63% | 3.4만 |
|---|
| 2026.06.17 | ₩82,487 | ₩93,166 | ₩82,474 | ₩84,140 | +2.00% | 1.4만 |
|---|
| 2026.06.16 | ₩92,793 | ₩93,886 | ₩84,793 | ₩84,913 | -8.49% | 2.9만 |
|---|
| 2026.06.15 | ₩75,727 | ₩76,647 | ₩72,954 | ₩74,021 | -2.25% | 1.9만 |
|---|
| 2026.06.12 | ₩60,209 | ₩64,475 | ₩58,515 | ₩61,569 | +2.26% | 6.6만 |
|---|
| 2026.06.11 | ₩53,503 | ₩59,062 | ₩52,663 | ₩57,542 | +7.55% | 2.2만 |
|---|
| 2026.06.10 | ₩53,956 | ₩56,876 | ₩48,970 | ₩49,023 | -9.14% | 1.6만 |
|---|
| 2026.06.09 | ₩63,128 | ₩63,715 | ₩57,462 | ₩58,062 | -8.03% | 2.5만 |
|---|
| 2026.06.08 | ₩71,448 | ₩73,661 | ₩69,261 | ₩69,501 | -2.72% | 2만 |
|---|
| 2026.06.05 | ₩66,968 | ₩71,461 | ₩55,742 | ₩60,249 | -10.03% | 7.2만 |
|---|
| 2026.06.04 | ₩76,714 | ₩85,127 | ₩76,714 | ₩78,647 | +2.52% | 4.6만 |
|---|
| 2026.06.03 | ₩94,219 | ₩99,646 | ₩93,166 | ₩97,192 | +3.16% | 1.1만 |
|---|
| 2026.06.02 | ₩97,326 | ₩98,792 | ₩86,233 | ₩90,780 | -6.73% | 3.1만 |
|---|
| 2026.06.01 | ₩97,286 | ₩99,646 | ₩90,660 | ₩98,979 | +1.74% | 6.9만 |
|---|
| 2026.05.29 | ₩71,021 | ₩83,407 | ₩71,021 | ₩81,074 | +14.15% | 5만 |
|---|
| 2026.05.28 | ₩60,929 | ₩70,541 | ₩60,195 | ₩69,461 | +14.00% | 3.6만 |
|---|
| 2026.05.27 | ₩70,661 | ₩71,261 | ₩65,408 | ₩67,648 | -4.26% | 3.2만 |
|---|
| 2026.05.26 | ₩73,234 | ₩77,194 | ₩68,208 | ₩69,288 | -5.39% | 5.3만 |
|---|
| 2026.05.22 | ₩70,821 | ₩72,794 | ₩57,782 | ₩59,115 | -16.53% | 6.8만 |
|---|
| 2026.05.21 | ₩66,781 | ₩73,181 | ₩62,768 | ₩63,488 | -4.93% | 5.4만 |
|---|
| 2026.05.20 | ₩50,063 | ₩53,996 | ₩49,596 | ₩53,969 | +7.80% | 4.8만 |
|---|
| 2026.05.19 | ₩44,770 | ₩46,396 | ₩44,263 | ₩46,396 | +3.63% | 1.6만 |
|---|
| 2026.05.18 | ₩41,183 | ₩42,130 | ₩38,957 | ₩42,130 | +2.30% | 1.1만 |
|---|
| 2026.05.15 | ₩37,250 | ₩39,344 | ₩36,397 | ₩39,237 | +5.33% | 3.5만 |
|---|
| 2026.05.14 | ₩34,584 | ₩39,584 | ₩34,584 | ₩39,490 | +14.19% | 3.5만 |
|---|
| 2026.05.13 | ₩31,051 | ₩31,051 | ₩30,731 | ₩30,731 | -1.03% | 900 |
|---|
| 2026.05.12 | ₩33,731 | ₩33,784 | ₩32,224 | ₩33,037 | -2.06% | 2.7천 |
|---|
| 2026.05.11 | ₩34,331 | ₩36,037 | ₩33,891 | ₩36,037 | +4.97% | 6.5천 |
|---|
| 2026.05.08 | ₩36,690 | ₩38,237 | ₩36,690 | ₩37,730 | +2.83% | 8.1천 |
|---|
| 2026.05.07 | ₩37,490 | ₩37,490 | ₩36,157 | ₩36,477 | -2.70% | 1.2천 |
|---|
| 2026.05.06 | ₩39,957 | ₩39,957 | ₩37,570 | ₩38,157 | -4.50% | 5천 |
|---|
| 2026.05.05 | ₩39,330 | ₩40,237 | ₩39,330 | ₩39,677 | +0.88% | 3.7천 |
|---|
| 2026.05.04 | ₩34,891 | ₩35,597 | ₩34,691 | ₩35,597 | +2.03% | 1.3천 |
|---|
| 2026.05.01 | ₩34,931 | ₩34,971 | ₩34,624 | ₩34,891 | -0.11% | 1.4천 |
|---|
| 2026.04.30 | ₩32,531 | ₩32,531 | ₩32,317 | ₩32,317 | -0.66% | 100 |
|---|