시장 데이터를 불러오는 중
전체 종목
Common Shares of Beneficial Interest of Bitwise Hyperliquid ETF 과거 주가
Common Shares of Beneficial Interest of Bitwise Hyperliquid ETF · BHYP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Common Shares of Beneficial Interest of Bitwise Hyperliquid ETF · BHYP · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩64,294 | ₩64,643 | ₩62,700 | ₩62,887 | -2.19% | 14만 |
| 2026.10.08 | ₩64,348 | ₩65,045 | ₩62,298 | ₩63,276 | -1.67% | 25.2만 |
| 2026.10.07 | ₩67,001 | ₩67,256 | ₩65,607 | ₩65,808 | -1.78% | 32.3만 |
| 2026.10.06 | ₩70,137 | ₩70,418 | ₩68,944 | ₩69,346 | -1.13% | 18.5만 |
| 2026.10.05 | ₩69,708 | ₩71,209 | ₩69,467 | ₩71,168 | +2.10% | 40.3만 |
| 2026.10.02 | ₩68,596 | ₩69,051 | ₩65,018 | ₩65,339 | -4.75% | 41.2만 |
| 2026.10.01 | ₩66,800 | ₩67,363 | ₩65,313 | ₩66,224 | -0.86% | 17.2만 |
| 2026.09.30 | ₩65,715 | ₩68,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,827 |
| +1.69% |
| 48.5만 |
| 2026.09.29 | ₩66,787 | ₩66,787 | ₩63,999 | ₩64,080 | -4.05% | 22.9만 |
|---|
| 2026.09.28 | ₩67,537 | ₩67,604 | ₩65,460 | ₩65,889 | -2.44% | 24.1만 |
|---|
| 2026.09.25 | ₩69,949 | ₩69,949 | ₩68,073 | ₩68,890 | -1.51% | 30.6만 |
|---|
| 2026.09.24 | ₩69,480 | ₩71,383 | ₩68,944 | ₩71,249 | +2.55% | 34.4만 |
|---|
| 2026.09.23 | ₩71,892 | ₩72,187 | ₩69,346 | ₩70,552 | -1.86% | 70.3만 |
|---|
| 2026.09.22 | ₩71,758 | ₩73,125 | ₩70,632 | ₩72,723 | +1.34% | 45.1만 |
|---|
| 2026.09.21 | ₩71,959 | ₩71,959 | ₩69,346 | ₩70,391 | -2.18% | 57.5만 |
|---|
| 2026.09.18 | ₩68,770 | ₩69,922 | ₩68,033 | ₩69,775 | +1.46% | 79.7만 |
|---|
| 2026.09.17 | ₩61,641 | ₩63,048 | ₩61,279 | ₩62,780 | +1.85% | 37.3만 |
|---|
| 2026.09.16 | ₩58,787 | ₩60,314 | ₩58,076 | ₩59,256 | +0.80% | 28.2만 |
|---|
| 2026.09.15 | ₩59,939 | ₩59,939 | ₩56,616 | ₩58,050 | -3.15% | 44.2만 |
|---|
| 2026.09.14 | ₩59,966 | ₩61,748 | ₩59,778 | ₩61,346 | +2.30% | 23.3만 |
|---|
| 2026.09.11 | ₩61,132 | ₩63,061 | ₩60,140 | ₩60,877 | -0.42% | 30.6만 |
|---|
| 2026.09.10 | ₩61,065 | ₩61,279 | ₩59,215 | ₩60,288 | -1.27% | 37.5만 |
|---|
| 2026.09.09 | ₩65,313 | ₩65,527 | ₩63,169 | ₩63,812 | -2.30% | 54.7만 |
|---|
| 2026.09.08 | ₩62,391 | ₩63,812 | ₩61,172 | ₩63,423 | +1.65% | 77.3만 |
|---|
| 2026.09.04 | ₩64,468 | ₩64,629 | ₩62,927 | ₩64,013 | -0.71% | 41.7만 |
|---|
| 2026.09.03 | ₩62,231 | ₩65,018 | ₩62,231 | ₩64,817 | +4.16% | 66.4만 |
|---|
| 2026.09.02 | ₩61,333 | ₩61,735 | ₩60,703 | ₩60,998 | -0.55% | 39.2만 |
|---|
| 2026.09.01 | ₩62,834 | ₩63,544 | ₩60,703 | ₩62,311 | -0.83% | 58만 |
|---|
| 2026.08.31 | ₩61,373 | ₩63,946 | ₩60,770 | ₩63,088 | +2.79% | 51.6만 |
|---|
| 2026.08.28 | ₩63,396 | ₩64,294 | ₩59,256 | ₩60,073 | -5.24% | 77.3만 |
|---|
| 2026.08.27 | ₩62,284 | ₩65,447 | ₩61,882 | ₩64,133 | +2.97% | 92.4만 |
|---|
| 2026.08.26 | ₩60,944 | ₩62,056 | ₩59,952 | ₩61,239 | +0.48% | 27.1만 |
|---|
| 2026.08.25 | ₩59,524 | ₩62,726 | ₩59,457 | ₩61,668 | +3.60% | 46.4만 |
|---|
| 2026.08.24 | ₩60,529 | ₩60,609 | ₩57,768 | ₩58,666 | -3.08% | 53만 |
|---|
| 2026.08.21 | ₩58,170 | ₩58,639 | ₩55,812 | ₩56,428 | -2.99% | 65만 |
|---|
| 2026.08.20 | ₩54,016 | ₩56,066 | ₩53,587 | ₩54,659 | +1.19% | 74.2만 |
|---|
| 2026.08.19 | ₩44,529 | ₩54,418 | ₩44,087 | ₩52,998 | +19.02% | 123.2만 |
|---|
| 2026.08.18 | ₩44,556 | ₩44,958 | ₩43,886 | ₩44,341 | -0.48% | 12.1만 |
|---|
| 2026.08.17 | ₩44,435 | ₩44,837 | ₩44,274 | ₩44,422 | -0.03% | 21.5만 |
|---|
| 2026.08.14 | ₩42,211 | ₩42,331 | ₩41,675 | ₩41,849 | -0.86% | 14.7만 |
|---|
| 2026.08.13 | ₩43,242 | ₩43,939 | ₩43,202 | ₩43,269 | +0.06% | 31.5만 |
|---|
| 2026.08.12 | ₩42,452 | ₩42,827 | ₩41,768 | ₩42,278 | -0.41% | 13.5만 |
|---|
| 2026.08.11 | ₩41,407 | ₩41,447 | ₩40,509 | ₩41,112 | -0.71% | 8.3만 |
|---|
| 2026.08.10 | ₩41,219 | ₩42,036 | ₩40,656 | ₩42,036 | +1.98% | 10.5만 |
|---|
| 2026.08.07 | ₩42,720 | ₩42,720 | ₩40,201 | ₩41,098 | -3.80% | 22.6만 |
|---|
| 2026.08.06 | ₩41,273 | ₩42,572 | ₩41,246 | ₩42,170 | +2.18% | 7.4만 |
|---|
| 2026.08.05 | ₩42,840 | ₩43,644 | ₩42,639 | ₩43,149 | +0.72% | 21.6만 |
|---|
| 2026.08.04 | ₩41,835 | ₩42,077 | ₩41,433 | ₩41,862 | +0.06% | 17만 |
|---|
| 2026.08.03 | ₩39,946 | ₩41,232 | ₩39,732 | ₩41,072 | +2.82% | 17.5만 |
|---|
| 2026.07.31 | ₩41,527 | ₩41,581 | ₩39,263 | ₩39,397 | -5.13% | 20.9만 |
|---|
| 2026.07.30 | ₩40,040 | ₩41,715 | ₩39,879 | ₩41,701 | +4.15% | 17.4만 |
|---|
| 2026.07.29 | ₩41,393 | ₩41,661 | ₩39,946 | ₩39,986 | -3.40% | 17.5만 |
|---|
| 2026.07.28 | ₩40,670 | ₩41,916 | ₩40,549 | ₩41,608 | +2.31% | 53.5만 |
|---|
| 2026.07.27 | ₩44,676 | ₩45,118 | ₩42,291 | ₩43,015 | -3.72% | 32.3만 |
|---|
| 2026.07.24 | ₩43,859 | ₩44,462 | ₩43,524 | ₩43,631 | -0.52% | 51.3만 |
|---|
| 2026.07.23 | ₩44,891 | ₩45,172 | ₩43,336 | ₩43,604 | -2.87% | 21.6만 |
|---|
| 2026.07.22 | ₩43,819 | ₩45,038 | ₩43,216 | ₩44,529 | +1.62% | 30.1만 |
|---|
| 2026.07.21 | ₩47,142 | ₩47,182 | ₩45,092 | ₩45,413 | -3.67% | 21.1만 |
|---|
| 2026.07.20 | ₩45,909 | ₩47,035 | ₩45,494 | ₩46,700 | +1.72% | 22.6만 |
|---|
| 2026.07.17 | ₩44,877 | ₩45,762 | ₩44,355 | ₩45,239 | +0.81% | 21.4만 |
|---|
| 2026.07.16 | ₩49,420 | ₩49,715 | ₩46,432 | ₩46,793 | -5.31% | 25.4만 |
|---|
| 2026.07.15 | ₩51,671 | ₩51,792 | ₩50,211 | ₩50,291 | -2.67% | 49.1만 |
|---|
| 2026.07.14 | ₩48,924 | ₩49,326 | ₩48,415 | ₩48,978 | +0.11% | 21.4만 |
|---|
| 2026.07.13 | ₩48,174 | ₩48,455 | ₩47,410 | ₩47,785 | -0.81% | 30.2만 |
|---|
| 2026.07.10 | ₩51,497 | ₩51,805 | ₩50,519 | ₩50,613 | -1.72% | 33.6만 |
|---|
| 2026.07.09 | ₩50,653 | ₩51,644 | ₩50,050 | ₩50,251 | -0.79% | 17.7만 |
|---|
| 2026.07.08 | ₩50,733 | ₩51,403 | ₩49,996 | ₩50,693 | -0.08% | 40.2만 |
|---|
| 2026.07.07 | ₩53,815 | ₩54,887 | ₩52,154 | ₩52,703 | -2.07% | 85만 |
|---|
| 2026.07.06 | ₩51,792 | ₩54,123 | ₩51,792 | ₩54,123 | +4.50% | 56.8만 |
|---|
| 2026.07.02 | ₩49,286 | ₩50,559 | ₩48,884 | ₩49,822 | +1.09% | 41.9만 |
|---|
| 2026.07.01 | ₩47,517 | ₩48,938 | ₩47,330 | ₩47,437 | -0.17% | 25.4만 |
|---|
| 2026.06.30 | ₩48,964 | ₩49,594 | ₩48,227 | ₩49,286 | +0.66% | 22.1만 |
|---|
| 2026.06.29 | ₩48,160 | ₩50,613 | ₩47,437 | ₩50,613 | +5.09% | 38만 |
|---|
| 2026.06.26 | ₩46,472 | ₩49,192 | ₩46,311 | ₩48,804 | +5.02% | 35.1만 |
|---|
| 2026.06.25 | ₩47,330 | ₩47,866 | ₩44,006 | ₩47,812 | +1.02% | 24.5만 |
|---|
| 2026.06.24 | ₩45,882 | ₩45,882 | ₩44,328 | ₩45,775 | -0.23% | 27.5만 |
|---|
| 2026.06.23 | ₩47,263 | ₩47,812 | ₩46,311 | ₩46,847 | -0.88% | 51.5만 |
|---|
| 2026.06.22 | ₩51,899 | ₩52,341 | ₩50,103 | ₩50,626 | -2.45% | 40.9만 |
|---|
| 2026.06.18 | ₩53,949 | ₩53,949 | ₩49,902 | ₩51,269 | -4.97% | 45.2만 |
|---|
| 2026.06.17 | ₩53,708 | ₩57,661 | ₩53,440 | ₩54,391 | +1.27% | 45.8만 |
|---|
| 2026.06.16 | ₩56,777 | ₩57,473 | ₩54,204 | ₩54,445 | -4.11% | 72.3만 |
|---|
| 2026.06.15 | ₩51,242 | ₩51,618 | ₩50,144 | ₩50,438 | -1.57% | 103.4만 |
|---|
| 2026.06.12 | ₩45,413 | ₩47,115 | ₩44,556 | ₩45,855 | +0.97% | 140.6만 |
|---|
| 2026.06.11 | ₩42,224 | ₩44,757 | ₩42,010 | ₩44,060 | +4.35% | 63.5만 |
|---|
| 2026.06.10 | ₩42,331 | ₩43,792 | ₩40,214 | ₩40,455 | -4.43% | 53.8만 |
|---|
| 2026.06.09 | ₩45,681 | ₩46,043 | ₩43,537 | ₩44,113 | -3.43% | 85.5만 |
|---|
| 2026.06.08 | ₩48,348 | ₩49,407 | ₩47,611 | ₩47,906 | -0.91% | 56.2만 |
|---|
| 2026.06.05 | ₩46,861 | ₩47,464 | ₩42,532 | ₩43,899 | -6.32% | 86.1만 |
|---|
| 2026.06.04 | ₩49,299 | ₩51,778 | ₩49,273 | ₩50,050 | +1.52% | 83.5만 |
|---|
| 2026.06.03 | ₩55,075 | ₩55,906 | ₩53,641 | ₩55,075 | 0.00% | 55.5만 |
|---|
| 2026.06.02 | ₩55,195 | ₩55,557 | ₩51,859 | ₩53,239 | -3.54% | 84.9만 |
|---|
| 2026.06.01 | ₩54,847 | ₩55,731 | ₩52,891 | ₩55,584 | +1.34% | 89.4만 |
|---|
| 2026.05.29 | ₩46,606 | ₩50,733 | ₩46,231 | ₩49,902 | +7.07% | 135.7만 |
|---|
| 2026.05.28 | ₩42,988 | ₩46,204 | ₩42,626 | ₩45,815 | +6.58% | 50만 |
|---|
| 2026.05.27 | ₩47,772 | ₩47,772 | ₩44,328 | ₩45,185 | -5.41% | 41만 |
|---|
| 2026.05.26 | ₩46,566 | ₩48,696 | ₩45,319 | ₩45,748 | -1.76% | 66.5만 |
|---|
| 2026.05.22 | ₩45,936 | ₩46,592 | ₩41,474 | ₩41,782 | -9.04% | 130.9만 |
|---|
| 2026.05.21 | ₩44,515 | ₩46,954 | ₩43,041 | ₩43,350 | -2.62% | 102.2만 |
|---|
| 2026.05.20 | ₩37,990 | ₩40,040 | ₩37,976 | ₩39,866 | +4.94% | 54.6만 |
|---|
| 2026.05.19 | ₩35,819 | ₩36,784 | ₩35,725 | ₩36,770 | +2.66% | 32.7만 |
|---|
| 2026.05.18 | ₩34,707 | ₩34,934 | ₩33,380 | ₩34,894 | +0.54% | 10.3만 |
|---|
| 2026.05.15 | ₩32,549 | ₩33,782 | ₩32,402 | ₩33,527 | +3.01% | 17.2만 |
|---|