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 | ₩64,120 | ₩64,467 | ₩62,529 | ₩62,716 | -2.19% | 14만 |
| 2026.10.08 | ₩64,173 | ₩64,868 | ₩62,128 | ₩63,104 | -1.67% | 25.2만 |
| 2026.10.07 | ₩66,819 | ₩67,073 | ₩65,429 | ₩65,630 | -1.78% | 32.3만 |
| 2026.10.06 | ₩69,946 | ₩70,227 | ₩68,757 | ₩69,158 | -1.13% | 18.5만 |
| 2026.10.05 | ₩69,518 | ₩71,015 | ₩69,278 | ₩70,975 | +2.10% | 40.3만 |
| 2026.10.02 | ₩68,409 | ₩68,864 | ₩64,841 | ₩65,162 | -4.75% | 41.2만 |
| 2026.10.01 | ₩66,619 | ₩67,180 | ₩65,135 | ₩66,044 | -0.86% | 17.2만 |
| 2026.09.30 | ₩65,536 | ₩68,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,645 |
| +1.69% |
| 48.5만 |
| 2026.09.29 | ₩66,605 | ₩66,605 | ₩63,826 | ₩63,906 | -4.05% | 22.9만 |
|---|
| 2026.09.28 | ₩67,354 | ₩67,420 | ₩65,282 | ₩65,710 | -2.44% | 24.1만 |
|---|
| 2026.09.25 | ₩69,759 | ₩69,759 | ₩67,888 | ₩68,703 | -1.51% | 30.6만 |
|---|
| 2026.09.24 | ₩69,291 | ₩71,189 | ₩68,757 | ₩71,055 | +2.55% | 34.4만 |
|---|
| 2026.09.23 | ₩71,697 | ₩71,991 | ₩69,158 | ₩70,360 | -1.86% | 70.3만 |
|---|
| 2026.09.22 | ₩71,563 | ₩72,926 | ₩70,441 | ₩72,525 | +1.34% | 45.1만 |
|---|
| 2026.09.21 | ₩71,764 | ₩71,764 | ₩69,158 | ₩70,200 | -2.18% | 57.5만 |
|---|
| 2026.09.18 | ₩68,583 | ₩69,732 | ₩67,848 | ₩69,585 | +1.46% | 79.7만 |
|---|
| 2026.09.17 | ₩61,473 | ₩62,877 | ₩61,113 | ₩62,609 | +1.85% | 37.3만 |
|---|
| 2026.09.16 | ₩58,627 | ₩60,150 | ₩57,919 | ₩59,095 | +0.80% | 28.2만 |
|---|
| 2026.09.15 | ₩59,776 | ₩59,776 | ₩56,462 | ₩57,892 | -3.15% | 44.2만 |
|---|
| 2026.09.14 | ₩59,803 | ₩61,580 | ₩59,616 | ₩61,179 | +2.30% | 23.3만 |
|---|
| 2026.09.11 | ₩60,966 | ₩62,890 | ₩59,977 | ₩60,712 | -0.42% | 30.6만 |
|---|
| 2026.09.10 | ₩60,899 | ₩61,113 | ₩59,055 | ₩60,124 | -1.27% | 37.5만 |
|---|
| 2026.09.09 | ₩65,135 | ₩65,349 | ₩62,997 | ₩63,638 | -2.30% | 54.7만 |
|---|
| 2026.09.08 | ₩62,222 | ₩63,638 | ₩61,006 | ₩63,251 | +1.65% | 77.3만 |
|---|
| 2026.09.04 | ₩64,293 | ₩64,454 | ₩62,756 | ₩63,839 | -0.71% | 41.7만 |
|---|
| 2026.09.03 | ₩62,061 | ₩64,841 | ₩62,061 | ₩64,641 | +4.16% | 66.4만 |
|---|
| 2026.09.02 | ₩61,166 | ₩61,567 | ₩60,538 | ₩60,832 | -0.55% | 39.2만 |
|---|
| 2026.09.01 | ₩62,663 | ₩63,371 | ₩60,538 | ₩62,142 | -0.83% | 58만 |
|---|
| 2026.08.31 | ₩61,206 | ₩63,772 | ₩60,605 | ₩62,917 | +2.79% | 51.6만 |
|---|
| 2026.08.28 | ₩63,224 | ₩64,120 | ₩59,095 | ₩59,910 | -5.24% | 77.3만 |
|---|
| 2026.08.27 | ₩62,115 | ₩65,269 | ₩61,714 | ₩63,959 | +2.97% | 92.4만 |
|---|
| 2026.08.26 | ₩60,779 | ₩61,888 | ₩59,790 | ₩61,073 | +0.48% | 27.1만 |
|---|
| 2026.08.25 | ₩59,362 | ₩62,556 | ₩59,295 | ₩61,500 | +3.60% | 46.4만 |
|---|
| 2026.08.24 | ₩60,364 | ₩60,444 | ₩57,611 | ₩58,507 | -3.08% | 53만 |
|---|
| 2026.08.21 | ₩58,012 | ₩58,480 | ₩55,660 | ₩56,275 | -2.99% | 65만 |
|---|
| 2026.08.20 | ₩53,869 | ₩55,914 | ₩53,442 | ₩54,511 | +1.19% | 74.2만 |
|---|
| 2026.08.19 | ₩44,408 | ₩54,270 | ₩43,967 | ₩52,854 | +19.02% | 123.2만 |
|---|
| 2026.08.18 | ₩44,435 | ₩44,836 | ₩43,766 | ₩44,221 | -0.48% | 12.1만 |
|---|
| 2026.08.17 | ₩44,314 | ₩44,715 | ₩44,154 | ₩44,301 | -0.03% | 21.5만 |
|---|
| 2026.08.14 | ₩42,096 | ₩42,216 | ₩41,561 | ₩41,735 | -0.86% | 14.7만 |
|---|
| 2026.08.13 | ₩43,125 | ₩43,820 | ₩43,085 | ₩43,152 | +0.06% | 31.5만 |
|---|
| 2026.08.12 | ₩42,337 | ₩42,711 | ₩41,655 | ₩42,163 | -0.41% | 13.5만 |
|---|
| 2026.08.11 | ₩41,294 | ₩41,334 | ₩40,399 | ₩41,000 | -0.71% | 8.3만 |
|---|
| 2026.08.10 | ₩41,107 | ₩41,922 | ₩40,546 | ₩41,922 | +1.98% | 10.5만 |
|---|
| 2026.08.07 | ₩42,604 | ₩42,604 | ₩40,091 | ₩40,987 | -3.80% | 22.6만 |
|---|
| 2026.08.06 | ₩41,161 | ₩42,457 | ₩41,134 | ₩42,056 | +2.18% | 7.4만 |
|---|
| 2026.08.05 | ₩42,724 | ₩43,526 | ₩42,524 | ₩43,031 | +0.72% | 21.6만 |
|---|
| 2026.08.04 | ₩41,722 | ₩41,962 | ₩41,321 | ₩41,749 | +0.06% | 17만 |
|---|
| 2026.08.03 | ₩39,837 | ₩41,120 | ₩39,624 | ₩40,960 | +2.82% | 17.5만 |
|---|
| 2026.07.31 | ₩41,414 | ₩41,468 | ₩39,156 | ₩39,290 | -5.13% | 20.9만 |
|---|
| 2026.07.30 | ₩39,931 | ₩41,602 | ₩39,771 | ₩41,588 | +4.15% | 17.4만 |
|---|
| 2026.07.29 | ₩41,281 | ₩41,548 | ₩39,837 | ₩39,878 | -3.40% | 17.5만 |
|---|
| 2026.07.28 | ₩40,559 | ₩41,802 | ₩40,439 | ₩41,495 | +2.31% | 53.5만 |
|---|
| 2026.07.27 | ₩44,555 | ₩44,996 | ₩42,176 | ₩42,898 | -3.72% | 32.3만 |
|---|
| 2026.07.24 | ₩43,740 | ₩44,341 | ₩43,406 | ₩43,513 | -0.52% | 51.3만 |
|---|
| 2026.07.23 | ₩44,769 | ₩45,049 | ₩43,219 | ₩43,486 | -2.87% | 21.6만 |
|---|
| 2026.07.22 | ₩43,700 | ₩44,916 | ₩43,098 | ₩44,408 | +1.62% | 30.1만 |
|---|
| 2026.07.21 | ₩47,014 | ₩47,054 | ₩44,969 | ₩45,290 | -3.67% | 21.1만 |
|---|
| 2026.07.20 | ₩45,784 | ₩46,907 | ₩45,370 | ₩46,573 | +1.72% | 22.6만 |
|---|
| 2026.07.17 | ₩44,755 | ₩45,637 | ₩44,234 | ₩45,116 | +0.81% | 21.4만 |
|---|
| 2026.07.16 | ₩49,286 | ₩49,580 | ₩46,306 | ₩46,666 | -5.31% | 25.4만 |
|---|
| 2026.07.15 | ₩51,531 | ₩51,651 | ₩50,074 | ₩50,154 | -2.67% | 49.1만 |
|---|
| 2026.07.14 | ₩48,791 | ₩49,192 | ₩48,283 | ₩48,845 | +0.11% | 21.4만 |
|---|
| 2026.07.13 | ₩48,043 | ₩48,324 | ₩47,281 | ₩47,655 | -0.81% | 30.2만 |
|---|
| 2026.07.10 | ₩51,357 | ₩51,664 | ₩50,382 | ₩50,475 | -1.72% | 33.6만 |
|---|
| 2026.07.09 | ₩50,515 | ₩51,504 | ₩49,914 | ₩50,114 | -0.79% | 17.7만 |
|---|
| 2026.07.08 | ₩50,595 | ₩51,264 | ₩49,860 | ₩50,555 | -0.08% | 40.2만 |
|---|
| 2026.07.07 | ₩53,669 | ₩54,738 | ₩52,012 | ₩52,560 | -2.07% | 85만 |
|---|
| 2026.07.06 | ₩51,651 | ₩53,976 | ₩51,651 | ₩53,976 | +4.50% | 56.8만 |
|---|
| 2026.07.02 | ₩49,152 | ₩50,422 | ₩48,751 | ₩49,687 | +1.09% | 41.9만 |
|---|
| 2026.07.01 | ₩47,388 | ₩48,805 | ₩47,201 | ₩47,308 | -0.17% | 25.4만 |
|---|
| 2026.06.30 | ₩48,831 | ₩49,459 | ₩48,096 | ₩49,152 | +0.66% | 22.1만 |
|---|
| 2026.06.29 | ₩48,029 | ₩50,475 | ₩47,308 | ₩50,475 | +5.09% | 38만 |
|---|
| 2026.06.26 | ₩46,346 | ₩49,059 | ₩46,185 | ₩48,671 | +5.02% | 35.1만 |
|---|
| 2026.06.25 | ₩47,201 | ₩47,735 | ₩43,887 | ₩47,682 | +1.02% | 24.5만 |
|---|
| 2026.06.24 | ₩45,758 | ₩45,758 | ₩44,207 | ₩45,651 | -0.23% | 27.5만 |
|---|
| 2026.06.23 | ₩47,134 | ₩47,682 | ₩46,185 | ₩46,720 | -0.88% | 51.5만 |
|---|
| 2026.06.22 | ₩51,758 | ₩52,199 | ₩49,967 | ₩50,488 | -2.45% | 40.9만 |
|---|
| 2026.06.18 | ₩53,803 | ₩53,803 | ₩49,767 | ₩51,130 | -4.97% | 45.2만 |
|---|
| 2026.06.17 | ₩53,562 | ₩57,504 | ₩53,295 | ₩54,244 | +1.27% | 45.8만 |
|---|
| 2026.06.16 | ₩56,622 | ₩57,317 | ₩54,057 | ₩54,297 | -4.11% | 72.3만 |
|---|
| 2026.06.15 | ₩51,103 | ₩51,477 | ₩50,007 | ₩50,301 | -1.57% | 103.4만 |
|---|
| 2026.06.12 | ₩45,290 | ₩46,987 | ₩44,435 | ₩45,731 | +0.97% | 140.6만 |
|---|
| 2026.06.11 | ₩42,109 | ₩44,635 | ₩41,896 | ₩43,940 | +4.35% | 63.5만 |
|---|
| 2026.06.10 | ₩42,216 | ₩43,673 | ₩40,105 | ₩40,345 | -4.43% | 53.8만 |
|---|
| 2026.06.09 | ₩45,557 | ₩45,918 | ₩43,419 | ₩43,994 | -3.43% | 85.5만 |
|---|
| 2026.06.08 | ₩48,217 | ₩49,272 | ₩47,482 | ₩47,776 | -0.91% | 56.2만 |
|---|
| 2026.06.05 | ₩46,733 | ₩47,335 | ₩42,417 | ₩43,780 | -6.32% | 86.1만 |
|---|
| 2026.06.04 | ₩49,165 | ₩51,638 | ₩49,139 | ₩49,914 | +1.52% | 83.5만 |
|---|
| 2026.06.03 | ₩54,925 | ₩55,754 | ₩53,495 | ₩54,925 | 0.00% | 55.5만 |
|---|
| 2026.06.02 | ₩55,045 | ₩55,406 | ₩51,718 | ₩53,094 | -3.54% | 84.9만 |
|---|
| 2026.06.01 | ₩54,698 | ₩55,580 | ₩52,747 | ₩55,433 | +1.34% | 89.4만 |
|---|
| 2026.05.29 | ₩46,479 | ₩50,595 | ₩46,105 | ₩49,767 | +7.07% | 135.7만 |
|---|
| 2026.05.28 | ₩42,871 | ₩46,078 | ₩42,510 | ₩45,691 | +6.58% | 50만 |
|---|
| 2026.05.27 | ₩47,642 | ₩47,642 | ₩44,207 | ₩45,063 | -5.41% | 41만 |
|---|
| 2026.05.26 | ₩46,439 | ₩48,564 | ₩45,196 | ₩45,624 | -1.76% | 66.5만 |
|---|
| 2026.05.22 | ₩45,811 | ₩46,466 | ₩41,361 | ₩41,668 | -9.04% | 130.9만 |
|---|
| 2026.05.21 | ₩44,395 | ₩46,827 | ₩42,925 | ₩43,232 | -2.62% | 102.2만 |
|---|
| 2026.05.20 | ₩37,886 | ₩39,931 | ₩37,873 | ₩39,757 | +4.94% | 54.6만 |
|---|
| 2026.05.19 | ₩35,721 | ₩36,684 | ₩35,628 | ₩36,670 | +2.66% | 32.7만 |
|---|
| 2026.05.18 | ₩34,612 | ₩34,839 | ₩33,289 | ₩34,799 | +0.54% | 10.3만 |
|---|
| 2026.05.15 | ₩32,461 | ₩33,690 | ₩32,314 | ₩33,436 | +3.01% | 17.2만 |
|---|