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 | ₩64,086 | ₩64,433 | ₩62,496 | ₩62,683 | -2.19% | 14만 |
| 2026.10.08 | ₩64,139 | ₩64,834 | ₩62,096 | ₩63,071 | -1.67% | 25.2만 |
| 2026.10.07 | ₩66,784 | ₩67,038 | ₩65,395 | ₩65,595 | -1.78% | 32.3만 |
| 2026.10.06 | ₩69,909 | ₩70,190 | ₩68,721 | ₩69,121 | -1.13% | 18.5만 |
| 2026.10.05 | ₩69,482 | ₩70,978 | ₩69,242 | ₩70,938 | +2.10% | 40.3만 |
| 2026.10.02 | ₩68,373 | ₩68,828 | ₩64,807 | ₩65,128 | -4.75% | 41.2만 |
| 2026.10.01 | ₩66,584 | ₩67,145 | ₩65,101 | ₩66,009 | -0.86% | 17.2만 |
| 2026.09.30 | ₩65,502 | ₩68,654 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,610 |
| +1.69% |
| 48.5만 |
| 2026.09.29 | ₩66,570 | ₩66,570 | ₩63,792 | ₩63,872 | -4.05% | 22.9만 |
|---|
| 2026.09.28 | ₩67,318 | ₩67,385 | ₩65,248 | ₩65,675 | -2.44% | 24.1만 |
|---|
| 2026.09.25 | ₩69,722 | ₩69,722 | ₩67,853 | ₩68,667 | -1.51% | 30.6만 |
|---|
| 2026.09.24 | ₩69,255 | ₩71,152 | ₩68,721 | ₩71,018 | +2.55% | 34.4만 |
|---|
| 2026.09.23 | ₩71,659 | ₩71,953 | ₩69,121 | ₩70,324 | -1.86% | 70.3만 |
|---|
| 2026.09.22 | ₩71,526 | ₩72,888 | ₩70,404 | ₩72,487 | +1.34% | 45.1만 |
|---|
| 2026.09.21 | ₩71,726 | ₩71,726 | ₩69,121 | ₩70,163 | -2.18% | 57.5만 |
|---|
| 2026.09.18 | ₩68,547 | ₩69,696 | ₩67,812 | ₩69,549 | +1.46% | 79.7만 |
|---|
| 2026.09.17 | ₩61,441 | ₩62,844 | ₩61,081 | ₩62,577 | +1.85% | 37.3만 |
|---|
| 2026.09.16 | ₩58,596 | ₩60,119 | ₩57,888 | ₩59,064 | +0.80% | 28.2만 |
|---|
| 2026.09.15 | ₩59,745 | ₩59,745 | ₩56,432 | ₩57,862 | -3.15% | 44.2만 |
|---|
| 2026.09.14 | ₩59,772 | ₩61,548 | ₩59,585 | ₩61,147 | +2.30% | 23.3만 |
|---|
| 2026.09.11 | ₩60,934 | ₩62,857 | ₩59,945 | ₩60,680 | -0.42% | 30.6만 |
|---|
| 2026.09.10 | ₩60,867 | ₩61,081 | ₩59,024 | ₩60,092 | -1.27% | 37.5만 |
|---|
| 2026.09.09 | ₩65,101 | ₩65,315 | ₩62,964 | ₩63,605 | -2.30% | 54.7만 |
|---|
| 2026.09.08 | ₩62,189 | ₩63,605 | ₩60,974 | ₩63,218 | +1.65% | 77.3만 |
|---|
| 2026.09.04 | ₩64,260 | ₩64,420 | ₩62,724 | ₩63,805 | -0.71% | 41.7만 |
|---|
| 2026.09.03 | ₩62,029 | ₩64,807 | ₩62,029 | ₩64,607 | +4.16% | 66.4만 |
|---|
| 2026.09.02 | ₩61,134 | ₩61,535 | ₩60,506 | ₩60,800 | -0.55% | 39.2만 |
|---|
| 2026.09.01 | ₩62,630 | ₩63,338 | ₩60,506 | ₩62,109 | -0.83% | 58만 |
|---|
| 2026.08.31 | ₩61,174 | ₩63,739 | ₩60,573 | ₩62,884 | +2.79% | 51.6만 |
|---|
| 2026.08.28 | ₩63,191 | ₩64,086 | ₩59,064 | ₩59,879 | -5.24% | 77.3만 |
|---|
| 2026.08.27 | ₩62,082 | ₩65,235 | ₩61,682 | ₩63,926 | +2.97% | 92.4만 |
|---|
| 2026.08.26 | ₩60,747 | ₩61,855 | ₩59,758 | ₩61,041 | +0.48% | 27.1만 |
|---|
| 2026.08.25 | ₩59,331 | ₩62,523 | ₩59,264 | ₩61,468 | +3.60% | 46.4만 |
|---|
| 2026.08.24 | ₩60,333 | ₩60,413 | ₩57,581 | ₩58,476 | -3.08% | 53만 |
|---|
| 2026.08.21 | ₩57,982 | ₩58,449 | ₩55,631 | ₩56,245 | -2.99% | 65만 |
|---|
| 2026.08.20 | ₩53,841 | ₩55,885 | ₩53,414 | ₩54,482 | +1.19% | 74.2만 |
|---|
| 2026.08.19 | ₩44,385 | ₩54,242 | ₩43,944 | ₩52,826 | +19.02% | 123.2만 |
|---|
| 2026.08.18 | ₩44,411 | ₩44,812 | ₩43,744 | ₩44,198 | -0.48% | 12.1만 |
|---|
| 2026.08.17 | ₩44,291 | ₩44,692 | ₩44,131 | ₩44,278 | -0.03% | 21.5만 |
|---|
| 2026.08.14 | ₩42,074 | ₩42,194 | ₩41,540 | ₩41,713 | -0.86% | 14.7만 |
|---|
| 2026.08.13 | ₩43,102 | ₩43,797 | ₩43,062 | ₩43,129 | +0.06% | 31.5만 |
|---|
| 2026.08.12 | ₩42,314 | ₩42,688 | ₩41,633 | ₩42,141 | -0.41% | 13.5만 |
|---|
| 2026.08.11 | ₩41,273 | ₩41,313 | ₩40,378 | ₩40,979 | -0.71% | 8.3만 |
|---|
| 2026.08.10 | ₩41,086 | ₩41,900 | ₩40,525 | ₩41,900 | +1.98% | 10.5만 |
|---|
| 2026.08.07 | ₩42,581 | ₩42,581 | ₩40,070 | ₩40,965 | -3.80% | 22.6만 |
|---|
| 2026.08.06 | ₩41,139 | ₩42,435 | ₩41,112 | ₩42,034 | +2.18% | 7.4만 |
|---|
| 2026.08.05 | ₩42,702 | ₩43,503 | ₩42,501 | ₩43,009 | +0.72% | 21.6만 |
|---|
| 2026.08.04 | ₩41,700 | ₩41,940 | ₩41,299 | ₩41,727 | +0.06% | 17만 |
|---|
| 2026.08.03 | ₩39,817 | ₩41,099 | ₩39,603 | ₩40,939 | +2.82% | 17.5만 |
|---|
| 2026.07.31 | ₩41,393 | ₩41,446 | ₩39,135 | ₩39,269 | -5.13% | 20.9만 |
|---|
| 2026.07.30 | ₩39,910 | ₩41,580 | ₩39,750 | ₩41,566 | +4.15% | 17.4만 |
|---|
| 2026.07.29 | ₩41,259 | ₩41,526 | ₩39,817 | ₩39,857 | -3.40% | 17.5만 |
|---|
| 2026.07.28 | ₩40,538 | ₩41,780 | ₩40,418 | ₩41,473 | +2.31% | 53.5만 |
|---|
| 2026.07.27 | ₩44,532 | ₩44,972 | ₩42,154 | ₩42,875 | -3.72% | 32.3만 |
|---|
| 2026.07.24 | ₩43,717 | ₩44,318 | ₩43,383 | ₩43,490 | -0.52% | 51.3만 |
|---|
| 2026.07.23 | ₩44,745 | ₩45,026 | ₩43,196 | ₩43,463 | -2.87% | 21.6만 |
|---|
| 2026.07.22 | ₩43,677 | ₩44,892 | ₩43,076 | ₩44,385 | +1.62% | 30.1만 |
|---|
| 2026.07.21 | ₩46,989 | ₩47,029 | ₩44,946 | ₩45,266 | -3.67% | 21.1만 |
|---|
| 2026.07.20 | ₩45,760 | ₩46,882 | ₩45,346 | ₩46,548 | +1.72% | 22.6만 |
|---|
| 2026.07.17 | ₩44,732 | ₩45,613 | ₩44,211 | ₩45,093 | +0.81% | 21.4만 |
|---|
| 2026.07.16 | ₩49,260 | ₩49,554 | ₩46,281 | ₩46,642 | -5.31% | 25.4만 |
|---|
| 2026.07.15 | ₩51,504 | ₩51,624 | ₩50,048 | ₩50,128 | -2.67% | 49.1만 |
|---|
| 2026.07.14 | ₩48,766 | ₩49,166 | ₩48,258 | ₩48,819 | +0.11% | 21.4만 |
|---|
| 2026.07.13 | ₩48,018 | ₩48,298 | ₩47,256 | ₩47,630 | -0.81% | 30.2만 |
|---|
| 2026.07.10 | ₩51,330 | ₩51,637 | ₩50,355 | ₩50,449 | -1.72% | 33.6만 |
|---|
| 2026.07.09 | ₩50,489 | ₩51,477 | ₩49,888 | ₩50,088 | -0.79% | 17.7만 |
|---|
| 2026.07.08 | ₩50,569 | ₩51,237 | ₩49,834 | ₩50,529 | -0.08% | 40.2만 |
|---|
| 2026.07.07 | ₩53,641 | ₩54,709 | ₩51,985 | ₩52,532 | -2.07% | 85만 |
|---|
| 2026.07.06 | ₩51,624 | ₩53,948 | ₩51,624 | ₩53,948 | +4.50% | 56.8만 |
|---|
| 2026.07.02 | ₩49,126 | ₩50,395 | ₩48,726 | ₩49,661 | +1.09% | 41.9만 |
|---|
| 2026.07.01 | ₩47,363 | ₩48,779 | ₩47,176 | ₩47,283 | -0.17% | 25.4만 |
|---|
| 2026.06.30 | ₩48,806 | ₩49,434 | ₩48,071 | ₩49,126 | +0.66% | 22.1만 |
|---|
| 2026.06.29 | ₩48,004 | ₩50,449 | ₩47,283 | ₩50,449 | +5.09% | 38만 |
|---|
| 2026.06.26 | ₩46,321 | ₩49,033 | ₩46,161 | ₩48,645 | +5.02% | 35.1만 |
|---|
| 2026.06.25 | ₩47,176 | ₩47,710 | ₩43,864 | ₩47,657 | +1.02% | 24.5만 |
|---|
| 2026.06.24 | ₩45,734 | ₩45,734 | ₩44,184 | ₩45,627 | -0.23% | 27.5만 |
|---|
| 2026.06.23 | ₩47,109 | ₩47,657 | ₩46,161 | ₩46,695 | -0.88% | 51.5만 |
|---|
| 2026.06.22 | ₩51,731 | ₩52,172 | ₩49,941 | ₩50,462 | -2.45% | 40.9만 |
|---|
| 2026.06.18 | ₩53,774 | ₩53,774 | ₩49,741 | ₩51,103 | -4.97% | 45.2만 |
|---|
| 2026.06.17 | ₩53,534 | ₩57,474 | ₩53,267 | ₩54,215 | +1.27% | 45.8만 |
|---|
| 2026.06.16 | ₩56,593 | ₩57,287 | ₩54,028 | ₩54,269 | -4.11% | 72.3만 |
|---|
| 2026.06.15 | ₩51,076 | ₩51,450 | ₩49,981 | ₩50,275 | -1.57% | 103.4만 |
|---|
| 2026.06.12 | ₩45,266 | ₩46,963 | ₩44,411 | ₩45,707 | +0.97% | 140.6만 |
|---|
| 2026.06.11 | ₩42,087 | ₩44,612 | ₩41,874 | ₩43,917 | +4.35% | 63.5만 |
|---|
| 2026.06.10 | ₩42,194 | ₩43,650 | ₩40,084 | ₩40,324 | -4.43% | 53.8만 |
|---|
| 2026.06.09 | ₩45,533 | ₩45,894 | ₩43,396 | ₩43,971 | -3.43% | 85.5만 |
|---|
| 2026.06.08 | ₩48,191 | ₩49,247 | ₩47,457 | ₩47,751 | -0.91% | 56.2만 |
|---|
| 2026.06.05 | ₩46,709 | ₩47,310 | ₩42,394 | ₩43,757 | -6.32% | 86.1만 |
|---|
| 2026.06.04 | ₩49,140 | ₩51,611 | ₩49,113 | ₩49,888 | +1.52% | 83.5만 |
|---|
| 2026.06.03 | ₩54,896 | ₩55,725 | ₩53,467 | ₩54,896 | 0.00% | 55.5만 |
|---|
| 2026.06.02 | ₩55,017 | ₩55,377 | ₩51,691 | ₩53,067 | -3.54% | 84.9만 |
|---|
| 2026.06.01 | ₩54,669 | ₩55,551 | ₩52,719 | ₩55,404 | +1.34% | 89.4만 |
|---|
| 2026.05.29 | ₩46,455 | ₩50,569 | ₩46,081 | ₩49,741 | +7.07% | 135.7만 |
|---|
| 2026.05.28 | ₩42,849 | ₩46,054 | ₩42,488 | ₩45,667 | +6.58% | 50만 |
|---|
| 2026.05.27 | ₩47,617 | ₩47,617 | ₩44,184 | ₩45,039 | -5.41% | 41만 |
|---|
| 2026.05.26 | ₩46,415 | ₩48,539 | ₩45,173 | ₩45,600 | -1.76% | 66.5만 |
|---|
| 2026.05.22 | ₩45,787 | ₩46,442 | ₩41,339 | ₩41,647 | -9.04% | 130.9만 |
|---|
| 2026.05.21 | ₩44,371 | ₩46,802 | ₩42,902 | ₩43,209 | -2.62% | 102.2만 |
|---|
| 2026.05.20 | ₩37,867 | ₩39,910 | ₩37,853 | ₩39,736 | +4.94% | 54.6만 |
|---|
| 2026.05.19 | ₩35,703 | ₩36,664 | ₩35,609 | ₩36,651 | +2.66% | 32.7만 |
|---|
| 2026.05.18 | ₩34,594 | ₩34,821 | ₩33,272 | ₩34,781 | +0.54% | 10.3만 |
|---|
| 2026.05.15 | ₩32,444 | ₩33,672 | ₩32,297 | ₩33,419 | +3.01% | 17.2만 |
|---|