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 | ₩64,024 | ₩64,370 | ₩62,436 | ₩62,622 | -2.19% | 14만 |
| 2026.10.08 | ₩64,077 | ₩64,771 | ₩62,035 | ₩63,009 | -1.67% | 25.2만 |
| 2026.10.07 | ₩66,719 | ₩66,973 | ₩65,331 | ₩65,531 | -1.78% | 32.3만 |
| 2026.10.06 | ₩69,841 | ₩70,122 | ₩68,654 | ₩69,054 | -1.13% | 18.5만 |
| 2026.10.05 | ₩69,414 | ₩70,909 | ₩69,174 | ₩70,869 | +2.10% | 40.3만 |
| 2026.10.02 | ₩68,307 | ₩68,761 | ₩64,744 | ₩65,064 | -4.75% | 41.2만 |
| 2026.10.01 | ₩66,519 | ₩67,079 | ₩65,038 | ₩65,945 | -0.86% | 17.2만 |
| 2026.09.30 | ₩65,438 | ₩68,587 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,546 |
| +1.69% |
| 48.5만 |
| 2026.09.29 | ₩66,505 | ₩66,505 | ₩63,730 | ₩63,810 | -4.05% | 22.9만 |
|---|
| 2026.09.28 | ₩67,253 | ₩67,319 | ₩65,184 | ₩65,611 | -2.44% | 24.1만 |
|---|
| 2026.09.25 | ₩69,655 | ₩69,655 | ₩67,787 | ₩68,600 | -1.51% | 30.6만 |
|---|
| 2026.09.24 | ₩69,188 | ₩71,082 | ₩68,654 | ₩70,949 | +2.55% | 34.4만 |
|---|
| 2026.09.23 | ₩71,589 | ₩71,883 | ₩69,054 | ₩70,255 | -1.86% | 70.3만 |
|---|
| 2026.09.22 | ₩71,456 | ₩72,817 | ₩70,335 | ₩72,417 | +1.34% | 45.1만 |
|---|
| 2026.09.21 | ₩71,656 | ₩71,656 | ₩69,054 | ₩70,095 | -2.18% | 57.5만 |
|---|
| 2026.09.18 | ₩68,480 | ₩69,628 | ₩67,746 | ₩69,481 | +1.46% | 79.7만 |
|---|
| 2026.09.17 | ₩61,381 | ₩62,783 | ₩61,021 | ₩62,516 | +1.85% | 37.3만 |
|---|
| 2026.09.16 | ₩58,539 | ₩60,060 | ₩57,832 | ₩59,006 | +0.80% | 28.2만 |
|---|
| 2026.09.15 | ₩59,687 | ₩59,687 | ₩56,378 | ₩57,805 | -3.15% | 44.2만 |
|---|
| 2026.09.14 | ₩59,714 | ₩61,488 | ₩59,527 | ₩61,088 | +2.30% | 23.3만 |
|---|
| 2026.09.11 | ₩60,874 | ₩62,796 | ₩59,887 | ₩60,621 | -0.42% | 30.6만 |
|---|
| 2026.09.10 | ₩60,808 | ₩61,021 | ₩58,966 | ₩60,034 | -1.27% | 37.5만 |
|---|
| 2026.09.09 | ₩65,038 | ₩65,251 | ₩62,903 | ₩63,543 | -2.30% | 54.7만 |
|---|
| 2026.09.08 | ₩62,129 | ₩63,543 | ₩60,914 | ₩63,156 | +1.65% | 77.3만 |
|---|
| 2026.09.04 | ₩64,197 | ₩64,357 | ₩62,662 | ₩63,743 | -0.71% | 41.7만 |
|---|
| 2026.09.03 | ₩61,969 | ₩64,744 | ₩61,969 | ₩64,544 | +4.16% | 66.4만 |
|---|
| 2026.09.02 | ₩61,075 | ₩61,475 | ₩60,447 | ₩60,741 | -0.55% | 39.2만 |
|---|
| 2026.09.01 | ₩62,569 | ₩63,276 | ₩60,447 | ₩62,049 | -0.83% | 58만 |
|---|
| 2026.08.31 | ₩61,115 | ₩63,677 | ₩60,514 | ₩62,823 | +2.79% | 51.6만 |
|---|
| 2026.08.28 | ₩63,130 | ₩64,024 | ₩59,006 | ₩59,820 | -5.24% | 77.3만 |
|---|
| 2026.08.27 | ₩62,022 | ₩65,171 | ₩61,622 | ₩63,863 | +2.97% | 92.4만 |
|---|
| 2026.08.26 | ₩60,688 | ₩61,795 | ₩59,700 | ₩60,981 | +0.48% | 27.1만 |
|---|
| 2026.08.25 | ₩59,273 | ₩62,462 | ₩59,206 | ₩61,408 | +3.60% | 46.4만 |
|---|
| 2026.08.24 | ₩60,274 | ₩60,354 | ₩57,525 | ₩58,419 | -3.08% | 53만 |
|---|
| 2026.08.21 | ₩57,925 | ₩58,392 | ₩55,577 | ₩56,191 | -2.99% | 65만 |
|---|
| 2026.08.20 | ₩53,789 | ₩55,830 | ₩53,362 | ₩54,429 | +1.19% | 74.2만 |
|---|
| 2026.08.19 | ₩44,341 | ₩54,189 | ₩43,901 | ₩52,775 | +19.02% | 123.2만 |
|---|
| 2026.08.18 | ₩44,368 | ₩44,768 | ₩43,701 | ₩44,155 | -0.48% | 12.1만 |
|---|
| 2026.08.17 | ₩44,248 | ₩44,648 | ₩44,088 | ₩44,235 | -0.03% | 21.5만 |
|---|
| 2026.08.14 | ₩42,033 | ₩42,153 | ₩41,499 | ₩41,673 | -0.86% | 14.7만 |
|---|
| 2026.08.13 | ₩43,060 | ₩43,754 | ₩43,020 | ₩43,087 | +0.06% | 31.5만 |
|---|
| 2026.08.12 | ₩42,273 | ₩42,647 | ₩41,593 | ₩42,100 | -0.41% | 13.5만 |
|---|
| 2026.08.11 | ₩41,232 | ₩41,272 | ₩40,338 | ₩40,939 | -0.71% | 8.3만 |
|---|
| 2026.08.10 | ₩41,046 | ₩41,860 | ₩40,485 | ₩41,860 | +1.98% | 10.5만 |
|---|
| 2026.08.07 | ₩42,540 | ₩42,540 | ₩40,031 | ₩40,925 | -3.80% | 22.6만 |
|---|
| 2026.08.06 | ₩41,099 | ₩42,393 | ₩41,072 | ₩41,993 | +2.18% | 7.4만 |
|---|
| 2026.08.05 | ₩42,660 | ₩43,461 | ₩42,460 | ₩42,967 | +0.72% | 21.6만 |
|---|
| 2026.08.04 | ₩41,659 | ₩41,900 | ₩41,259 | ₩41,686 | +0.06% | 17만 |
|---|
| 2026.08.03 | ₩39,778 | ₩41,059 | ₩39,564 | ₩40,899 | +2.82% | 17.5만 |
|---|
| 2026.07.31 | ₩41,352 | ₩41,406 | ₩39,097 | ₩39,231 | -5.13% | 20.9만 |
|---|
| 2026.07.30 | ₩39,871 | ₩41,539 | ₩39,711 | ₩41,526 | +4.15% | 17.4만 |
|---|
| 2026.07.29 | ₩41,219 | ₩41,486 | ₩39,778 | ₩39,818 | -3.40% | 17.5만 |
|---|
| 2026.07.28 | ₩40,498 | ₩41,739 | ₩40,378 | ₩41,432 | +2.31% | 53.5만 |
|---|
| 2026.07.27 | ₩44,488 | ₩44,929 | ₩42,113 | ₩42,834 | -3.72% | 32.3만 |
|---|
| 2026.07.24 | ₩43,674 | ₩44,275 | ₩43,341 | ₩43,447 | -0.52% | 51.3만 |
|---|
| 2026.07.23 | ₩44,702 | ₩44,982 | ₩43,154 | ₩43,421 | -2.87% | 21.6만 |
|---|
| 2026.07.22 | ₩43,634 | ₩44,849 | ₩43,034 | ₩44,341 | +1.62% | 30.1만 |
|---|
| 2026.07.21 | ₩46,943 | ₩46,984 | ₩44,902 | ₩45,222 | -3.67% | 21.1만 |
|---|
| 2026.07.20 | ₩45,716 | ₩46,837 | ₩45,302 | ₩46,503 | +1.72% | 22.6만 |
|---|
| 2026.07.17 | ₩44,688 | ₩45,569 | ₩44,168 | ₩45,049 | +0.81% | 21.4만 |
|---|
| 2026.07.16 | ₩49,212 | ₩49,505 | ₩46,236 | ₩46,597 | -5.31% | 25.4만 |
|---|
| 2026.07.15 | ₩51,454 | ₩51,574 | ₩49,999 | ₩50,079 | -2.67% | 49.1만 |
|---|
| 2026.07.14 | ₩48,718 | ₩49,119 | ₩48,211 | ₩48,772 | +0.11% | 21.4만 |
|---|
| 2026.07.13 | ₩47,971 | ₩48,251 | ₩47,210 | ₩47,584 | -0.81% | 30.2만 |
|---|
| 2026.07.10 | ₩51,280 | ₩51,587 | ₩50,306 | ₩50,400 | -1.72% | 33.6만 |
|---|
| 2026.07.09 | ₩50,440 | ₩51,427 | ₩49,839 | ₩50,039 | -0.79% | 17.7만 |
|---|
| 2026.07.08 | ₩50,520 | ₩51,187 | ₩49,786 | ₩50,480 | -0.08% | 40.2만 |
|---|
| 2026.07.07 | ₩53,589 | ₩54,656 | ₩51,934 | ₩52,481 | -2.07% | 85만 |
|---|
| 2026.07.06 | ₩51,574 | ₩53,896 | ₩51,574 | ₩53,896 | +4.50% | 56.8만 |
|---|
| 2026.07.02 | ₩49,078 | ₩50,346 | ₩48,678 | ₩49,612 | +1.09% | 41.9만 |
|---|
| 2026.07.01 | ₩47,317 | ₩48,732 | ₩47,130 | ₩47,237 | -0.17% | 25.4만 |
|---|
| 2026.06.30 | ₩48,758 | ₩49,385 | ₩48,024 | ₩49,078 | +0.66% | 22.1만 |
|---|
| 2026.06.29 | ₩47,958 | ₩50,400 | ₩47,237 | ₩50,400 | +5.09% | 38만 |
|---|
| 2026.06.26 | ₩46,276 | ₩48,985 | ₩46,116 | ₩48,598 | +5.02% | 35.1만 |
|---|
| 2026.06.25 | ₩47,130 | ₩47,664 | ₩43,821 | ₩47,611 | +1.02% | 24.5만 |
|---|
| 2026.06.24 | ₩45,689 | ₩45,689 | ₩44,141 | ₩45,582 | -0.23% | 27.5만 |
|---|
| 2026.06.23 | ₩47,064 | ₩47,611 | ₩46,116 | ₩46,650 | -0.88% | 51.5만 |
|---|
| 2026.06.22 | ₩51,681 | ₩52,121 | ₩49,892 | ₩50,413 | -2.45% | 40.9만 |
|---|
| 2026.06.18 | ₩53,722 | ₩53,722 | ₩49,692 | ₩51,053 | -4.97% | 45.2만 |
|---|
| 2026.06.17 | ₩53,482 | ₩57,418 | ₩53,215 | ₩54,162 | +1.27% | 45.8만 |
|---|
| 2026.06.16 | ₩56,538 | ₩57,232 | ₩53,976 | ₩54,216 | -4.11% | 72.3만 |
|---|
| 2026.06.15 | ₩51,027 | ₩51,400 | ₩49,932 | ₩50,226 | -1.57% | 103.4만 |
|---|
| 2026.06.12 | ₩45,222 | ₩46,917 | ₩44,368 | ₩45,662 | +0.97% | 140.6만 |
|---|
| 2026.06.11 | ₩42,046 | ₩44,568 | ₩41,833 | ₩43,874 | +4.35% | 63.5만 |
|---|
| 2026.06.10 | ₩42,153 | ₩43,608 | ₩40,045 | ₩40,285 | -4.43% | 53.8만 |
|---|
| 2026.06.09 | ₩45,489 | ₩45,849 | ₩43,354 | ₩43,928 | -3.43% | 85.5만 |
|---|
| 2026.06.08 | ₩48,144 | ₩49,199 | ₩47,411 | ₩47,704 | -0.91% | 56.2만 |
|---|
| 2026.06.05 | ₩46,663 | ₩47,264 | ₩42,353 | ₩43,714 | -6.32% | 86.1만 |
|---|
| 2026.06.04 | ₩49,092 | ₩51,560 | ₩49,065 | ₩49,839 | +1.52% | 83.5만 |
|---|
| 2026.06.03 | ₩54,843 | ₩55,670 | ₩53,415 | ₩54,843 | 0.00% | 55.5만 |
|---|
| 2026.06.02 | ₩54,963 | ₩55,323 | ₩51,641 | ₩53,015 | -3.54% | 84.9만 |
|---|
| 2026.06.01 | ₩54,616 | ₩55,497 | ₩52,668 | ₩55,350 | +1.34% | 89.4만 |
|---|
| 2026.05.29 | ₩46,410 | ₩50,520 | ₩46,036 | ₩49,692 | +7.07% | 135.7만 |
|---|
| 2026.05.28 | ₩42,807 | ₩46,009 | ₩42,447 | ₩45,622 | +6.58% | 50만 |
|---|
| 2026.05.27 | ₩47,571 | ₩47,571 | ₩44,141 | ₩44,995 | -5.41% | 41만 |
|---|
| 2026.05.26 | ₩46,370 | ₩48,491 | ₩45,129 | ₩45,556 | -1.76% | 66.5만 |
|---|
| 2026.05.22 | ₩45,743 | ₩46,396 | ₩41,299 | ₩41,606 | -9.04% | 130.9만 |
|---|
| 2026.05.21 | ₩44,328 | ₩46,757 | ₩42,860 | ₩43,167 | -2.62% | 102.2만 |
|---|
| 2026.05.20 | ₩37,830 | ₩39,871 | ₩37,816 | ₩39,698 | +4.94% | 54.6만 |
|---|
| 2026.05.19 | ₩35,668 | ₩36,629 | ₩35,575 | ₩36,615 | +2.66% | 32.7만 |
|---|
| 2026.05.18 | ₩34,560 | ₩34,787 | ₩33,239 | ₩34,747 | +0.54% | 10.3만 |
|---|
| 2026.05.15 | ₩32,412 | ₩33,640 | ₩32,265 | ₩33,386 | +3.01% | 17.2만 |
|---|