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 | ₩64,096 | ₩64,443 | ₩62,506 | ₩62,693 | -2.19% | 14만 |
| 2026.10.08 | ₩64,149 | ₩64,844 | ₩62,105 | ₩63,080 | -1.67% | 25.2만 |
| 2026.10.07 | ₩66,794 | ₩67,048 | ₩65,405 | ₩65,605 | -1.78% | 32.3만 |
| 2026.10.06 | ₩69,920 | ₩70,200 | ₩68,731 | ₩69,132 | -1.13% | 18.5만 |
| 2026.10.05 | ₩69,492 | ₩70,989 | ₩69,252 | ₩70,949 | +2.10% | 40.3만 |
| 2026.10.02 | ₩68,384 | ₩68,838 | ₩64,817 | ₩65,138 | -4.75% | 41.2만 |
| 2026.10.01 | ₩66,594 | ₩67,155 | ₩65,111 | ₩66,019 | -0.86% | 17.2만 |
| 2026.09.30 | ₩65,512 | ₩68,664 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,620 |
| +1.69% |
| 48.5만 |
| 2026.09.29 | ₩66,580 | ₩66,580 | ₩63,802 | ₩63,882 | -4.05% | 22.9만 |
|---|
| 2026.09.28 | ₩67,328 | ₩67,395 | ₩65,258 | ₩65,685 | -2.44% | 24.1만 |
|---|
| 2026.09.25 | ₩69,733 | ₩69,733 | ₩67,863 | ₩68,678 | -1.51% | 30.6만 |
|---|
| 2026.09.24 | ₩69,265 | ₩71,162 | ₩68,731 | ₩71,029 | +2.55% | 34.4만 |
|---|
| 2026.09.23 | ₩71,670 | ₩71,964 | ₩69,132 | ₩70,334 | -1.86% | 70.3만 |
|---|
| 2026.09.22 | ₩71,536 | ₩72,899 | ₩70,414 | ₩72,498 | +1.34% | 45.1만 |
|---|
| 2026.09.21 | ₩71,737 | ₩71,737 | ₩69,132 | ₩70,174 | -2.18% | 57.5만 |
|---|
| 2026.09.18 | ₩68,557 | ₩69,706 | ₩67,823 | ₩69,559 | +1.46% | 79.7만 |
|---|
| 2026.09.17 | ₩61,450 | ₩62,853 | ₩61,090 | ₩62,586 | +1.85% | 37.3만 |
|---|
| 2026.09.16 | ₩58,605 | ₩60,128 | ₩57,897 | ₩59,073 | +0.80% | 28.2만 |
|---|
| 2026.09.15 | ₩59,754 | ₩59,754 | ₩56,441 | ₩57,870 | -3.15% | 44.2만 |
|---|
| 2026.09.14 | ₩59,781 | ₩61,557 | ₩59,594 | ₩61,157 | +2.30% | 23.3만 |
|---|
| 2026.09.11 | ₩60,943 | ₩62,867 | ₩59,954 | ₩60,689 | -0.42% | 30.6만 |
|---|
| 2026.09.10 | ₩60,876 | ₩61,090 | ₩59,033 | ₩60,101 | -1.27% | 37.5만 |
|---|
| 2026.09.09 | ₩65,111 | ₩65,325 | ₩62,973 | ₩63,615 | -2.30% | 54.7만 |
|---|
| 2026.09.08 | ₩62,199 | ₩63,615 | ₩60,983 | ₩63,227 | +1.65% | 77.3만 |
|---|
| 2026.09.04 | ₩64,269 | ₩64,429 | ₩62,733 | ₩63,815 | -0.71% | 41.7만 |
|---|
| 2026.09.03 | ₩62,038 | ₩64,817 | ₩62,038 | ₩64,617 | +4.16% | 66.4만 |
|---|
| 2026.09.02 | ₩61,143 | ₩61,544 | ₩60,515 | ₩60,809 | -0.55% | 39.2만 |
|---|
| 2026.09.01 | ₩62,639 | ₩63,347 | ₩60,515 | ₩62,118 | -0.83% | 58만 |
|---|
| 2026.08.31 | ₩61,183 | ₩63,748 | ₩60,582 | ₩62,893 | +2.79% | 51.6만 |
|---|
| 2026.08.28 | ₩63,200 | ₩64,096 | ₩59,073 | ₩59,888 | -5.24% | 77.3만 |
|---|
| 2026.08.27 | ₩62,092 | ₩65,244 | ₩61,691 | ₩63,935 | +2.97% | 92.4만 |
|---|
| 2026.08.26 | ₩60,756 | ₩61,865 | ₩59,767 | ₩61,050 | +0.48% | 27.1만 |
|---|
| 2026.08.25 | ₩59,340 | ₩62,533 | ₩59,273 | ₩61,477 | +3.60% | 46.4만 |
|---|
| 2026.08.24 | ₩60,342 | ₩60,422 | ₩57,590 | ₩58,485 | -3.08% | 53만 |
|---|
| 2026.08.21 | ₩57,991 | ₩58,458 | ₩55,639 | ₩56,254 | -2.99% | 65만 |
|---|
| 2026.08.20 | ₩53,849 | ₩55,893 | ₩53,422 | ₩54,491 | +1.19% | 74.2만 |
|---|
| 2026.08.19 | ₩44,391 | ₩54,250 | ₩43,950 | ₩52,834 | +19.02% | 123.2만 |
|---|
| 2026.08.18 | ₩44,418 | ₩44,819 | ₩43,750 | ₩44,204 | -0.48% | 12.1만 |
|---|
| 2026.08.17 | ₩44,298 | ₩44,699 | ₩44,137 | ₩44,284 | -0.03% | 21.5만 |
|---|
| 2026.08.14 | ₩42,080 | ₩42,200 | ₩41,546 | ₩41,720 | -0.86% | 14.7만 |
|---|
| 2026.08.13 | ₩43,109 | ₩43,804 | ₩43,069 | ₩43,136 | +0.06% | 31.5만 |
|---|
| 2026.08.12 | ₩42,321 | ₩42,695 | ₩41,639 | ₩42,147 | -0.41% | 13.5만 |
|---|
| 2026.08.11 | ₩41,279 | ₩41,319 | ₩40,384 | ₩40,985 | -0.71% | 8.3만 |
|---|
| 2026.08.10 | ₩41,092 | ₩41,907 | ₩40,531 | ₩41,907 | +1.98% | 10.5만 |
|---|
| 2026.08.07 | ₩42,588 | ₩42,588 | ₩40,076 | ₩40,971 | -3.80% | 22.6만 |
|---|
| 2026.08.06 | ₩41,145 | ₩42,441 | ₩41,118 | ₩42,040 | +2.18% | 7.4만 |
|---|
| 2026.08.05 | ₩42,708 | ₩43,510 | ₩42,508 | ₩43,015 | +0.72% | 21.6만 |
|---|
| 2026.08.04 | ₩41,706 | ₩41,947 | ₩41,305 | ₩41,733 | +0.06% | 17만 |
|---|
| 2026.08.03 | ₩39,823 | ₩41,105 | ₩39,609 | ₩40,945 | +2.82% | 17.5만 |
|---|
| 2026.07.31 | ₩41,399 | ₩41,452 | ₩39,141 | ₩39,275 | -5.13% | 20.9만 |
|---|
| 2026.07.30 | ₩39,916 | ₩41,586 | ₩39,756 | ₩41,573 | +4.15% | 17.4만 |
|---|
| 2026.07.29 | ₩41,265 | ₩41,533 | ₩39,823 | ₩39,863 | -3.40% | 17.5만 |
|---|
| 2026.07.28 | ₩40,544 | ₩41,786 | ₩40,424 | ₩41,479 | +2.31% | 53.5만 |
|---|
| 2026.07.27 | ₩44,538 | ₩44,979 | ₩42,160 | ₩42,882 | -3.72% | 32.3만 |
|---|
| 2026.07.24 | ₩43,723 | ₩44,324 | ₩43,389 | ₩43,496 | -0.52% | 51.3만 |
|---|
| 2026.07.23 | ₩44,752 | ₩45,033 | ₩43,202 | ₩43,470 | -2.87% | 21.6만 |
|---|
| 2026.07.22 | ₩43,683 | ₩44,899 | ₩43,082 | ₩44,391 | +1.62% | 30.1만 |
|---|
| 2026.07.21 | ₩46,996 | ₩47,036 | ₩44,952 | ₩45,273 | -3.67% | 21.1만 |
|---|
| 2026.07.20 | ₩45,767 | ₩46,889 | ₩45,353 | ₩46,555 | +1.72% | 22.6만 |
|---|
| 2026.07.17 | ₩44,739 | ₩45,620 | ₩44,218 | ₩45,099 | +0.81% | 21.4만 |
|---|
| 2026.07.16 | ₩49,267 | ₩49,561 | ₩46,288 | ₩46,649 | -5.31% | 25.4만 |
|---|
| 2026.07.15 | ₩51,512 | ₩51,632 | ₩50,055 | ₩50,136 | -2.67% | 49.1만 |
|---|
| 2026.07.14 | ₩48,773 | ₩49,174 | ₩48,265 | ₩48,826 | +0.11% | 21.4만 |
|---|
| 2026.07.13 | ₩48,025 | ₩48,305 | ₩47,263 | ₩47,637 | -0.81% | 30.2만 |
|---|
| 2026.07.10 | ₩51,338 | ₩51,645 | ₩50,363 | ₩50,456 | -1.72% | 33.6만 |
|---|
| 2026.07.09 | ₩50,496 | ₩51,485 | ₩49,895 | ₩50,096 | -0.79% | 17.7만 |
|---|
| 2026.07.08 | ₩50,576 | ₩51,244 | ₩49,842 | ₩50,536 | -0.08% | 40.2만 |
|---|
| 2026.07.07 | ₩53,649 | ₩54,718 | ₩51,992 | ₩52,540 | -2.07% | 85만 |
|---|
| 2026.07.06 | ₩51,632 | ₩53,956 | ₩51,632 | ₩53,956 | +4.50% | 56.8만 |
|---|
| 2026.07.02 | ₩49,134 | ₩50,403 | ₩48,733 | ₩49,668 | +1.09% | 41.9만 |
|---|
| 2026.07.01 | ₩47,370 | ₩48,786 | ₩47,183 | ₩47,290 | -0.17% | 25.4만 |
|---|
| 2026.06.30 | ₩48,813 | ₩49,441 | ₩48,078 | ₩49,134 | +0.66% | 22.1만 |
|---|
| 2026.06.29 | ₩48,012 | ₩50,456 | ₩47,290 | ₩50,456 | +5.09% | 38만 |
|---|
| 2026.06.26 | ₩46,328 | ₩49,040 | ₩46,168 | ₩48,653 | +5.02% | 35.1만 |
|---|
| 2026.06.25 | ₩47,183 | ₩47,718 | ₩43,870 | ₩47,664 | +1.02% | 24.5만 |
|---|
| 2026.06.24 | ₩45,741 | ₩45,741 | ₩44,191 | ₩45,634 | -0.23% | 27.5만 |
|---|
| 2026.06.23 | ₩47,116 | ₩47,664 | ₩46,168 | ₩46,702 | -0.88% | 51.5만 |
|---|
| 2026.06.22 | ₩51,739 | ₩52,179 | ₩49,949 | ₩50,470 | -2.45% | 40.9만 |
|---|
| 2026.06.18 | ₩53,783 | ₩53,783 | ₩49,748 | ₩51,111 | -4.97% | 45.2만 |
|---|
| 2026.06.17 | ₩53,542 | ₩57,483 | ₩53,275 | ₩54,223 | +1.27% | 45.8만 |
|---|
| 2026.06.16 | ₩56,601 | ₩57,296 | ₩54,036 | ₩54,277 | -4.11% | 72.3만 |
|---|
| 2026.06.15 | ₩51,084 | ₩51,458 | ₩49,989 | ₩50,283 | -1.57% | 103.4만 |
|---|
| 2026.06.12 | ₩45,273 | ₩46,970 | ₩44,418 | ₩45,714 | +0.97% | 140.6만 |
|---|
| 2026.06.11 | ₩42,094 | ₩44,618 | ₩41,880 | ₩43,924 | +4.35% | 63.5만 |
|---|
| 2026.06.10 | ₩42,200 | ₩43,657 | ₩40,090 | ₩40,330 | -4.43% | 53.8만 |
|---|
| 2026.06.09 | ₩45,540 | ₩45,901 | ₩43,403 | ₩43,977 | -3.43% | 85.5만 |
|---|
| 2026.06.08 | ₩48,199 | ₩49,254 | ₩47,464 | ₩47,758 | -0.91% | 56.2만 |
|---|
| 2026.06.05 | ₩46,716 | ₩47,317 | ₩42,401 | ₩43,763 | -6.32% | 86.1만 |
|---|
| 2026.06.04 | ₩49,147 | ₩51,618 | ₩49,120 | ₩49,895 | +1.52% | 83.5만 |
|---|
| 2026.06.03 | ₩54,905 | ₩55,733 | ₩53,475 | ₩54,905 | 0.00% | 55.5만 |
|---|
| 2026.06.02 | ₩55,025 | ₩55,386 | ₩51,699 | ₩53,075 | -3.54% | 84.9만 |
|---|
| 2026.06.01 | ₩54,678 | ₩55,559 | ₩52,727 | ₩55,412 | +1.34% | 89.4만 |
|---|
| 2026.05.29 | ₩46,462 | ₩50,576 | ₩46,088 | ₩49,748 | +7.07% | 135.7만 |
|---|
| 2026.05.28 | ₩42,855 | ₩46,061 | ₩42,494 | ₩45,674 | +6.58% | 50만 |
|---|
| 2026.05.27 | ₩47,624 | ₩47,624 | ₩44,191 | ₩45,046 | -5.41% | 41만 |
|---|
| 2026.05.26 | ₩46,422 | ₩48,546 | ₩45,179 | ₩45,607 | -1.76% | 66.5만 |
|---|
| 2026.05.22 | ₩45,794 | ₩46,449 | ₩41,345 | ₩41,653 | -9.04% | 130.9만 |
|---|
| 2026.05.21 | ₩44,378 | ₩46,809 | ₩42,908 | ₩43,216 | -2.62% | 102.2만 |
|---|
| 2026.05.20 | ₩37,872 | ₩39,916 | ₩37,859 | ₩39,742 | +4.94% | 54.6만 |
|---|
| 2026.05.19 | ₩35,708 | ₩36,670 | ₩35,615 | ₩36,657 | +2.66% | 32.7만 |
|---|
| 2026.05.18 | ₩34,599 | ₩34,826 | ₩33,277 | ₩34,786 | +0.54% | 10.3만 |
|---|
| 2026.05.15 | ₩32,449 | ₩33,678 | ₩32,302 | ₩33,424 | +3.01% | 17.2만 |
|---|