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 | ₩64,048 | ₩64,395 | ₩62,459 | ₩62,646 | -2.19% | 14만 |
| 2026.10.08 | ₩64,101 | ₩64,795 | ₩62,059 | ₩63,033 | -1.67% | 25.2만 |
| 2026.10.07 | ₩66,744 | ₩66,998 | ₩65,356 | ₩65,556 | -1.78% | 32.3만 |
| 2026.10.06 | ₩69,868 | ₩70,148 | ₩68,680 | ₩69,080 | -1.13% | 18.5만 |
| 2026.10.05 | ₩69,440 | ₩70,936 | ₩69,200 | ₩70,895 | +2.10% | 40.3만 |
| 2026.10.02 | ₩68,333 | ₩68,786 | ₩64,768 | ₩65,089 | -4.75% | 41.2만 |
| 2026.10.01 | ₩66,544 | ₩67,104 | ₩65,062 | ₩65,970 | -0.86% | 17.2만 |
| 2026.09.30 | ₩65,463 | ₩68,613 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩66,570 |
| +1.69% |
| 48.5만 |
| 2026.09.29 | ₩66,530 | ₩66,530 | ₩63,754 | ₩63,834 | -4.05% | 22.9만 |
|---|
| 2026.09.28 | ₩67,278 | ₩67,345 | ₩65,209 | ₩65,636 | -2.44% | 24.1만 |
|---|
| 2026.09.25 | ₩69,681 | ₩69,681 | ₩67,812 | ₩68,626 | -1.51% | 30.6만 |
|---|
| 2026.09.24 | ₩69,214 | ₩71,109 | ₩68,680 | ₩70,976 | +2.55% | 34.4만 |
|---|
| 2026.09.23 | ₩71,616 | ₩71,910 | ₩69,080 | ₩70,281 | -1.86% | 70.3만 |
|---|
| 2026.09.22 | ₩71,483 | ₩72,844 | ₩70,362 | ₩72,444 | +1.34% | 45.1만 |
|---|
| 2026.09.21 | ₩71,683 | ₩71,683 | ₩69,080 | ₩70,121 | -2.18% | 57.5만 |
|---|
| 2026.09.18 | ₩68,506 | ₩69,654 | ₩67,772 | ₩69,507 | +1.46% | 79.7만 |
|---|
| 2026.09.17 | ₩61,404 | ₩62,806 | ₩61,044 | ₩62,539 | +1.85% | 37.3만 |
|---|
| 2026.09.16 | ₩58,561 | ₩60,083 | ₩57,854 | ₩59,028 | +0.80% | 28.2만 |
|---|
| 2026.09.15 | ₩59,709 | ₩59,709 | ₩56,399 | ₩57,827 | -3.15% | 44.2만 |
|---|
| 2026.09.14 | ₩59,736 | ₩61,511 | ₩59,549 | ₩61,111 | +2.30% | 23.3만 |
|---|
| 2026.09.11 | ₩60,897 | ₩62,819 | ₩59,909 | ₩60,644 | -0.42% | 30.6만 |
|---|
| 2026.09.10 | ₩60,830 | ₩61,044 | ₩58,988 | ₩60,056 | -1.27% | 37.5만 |
|---|
| 2026.09.09 | ₩65,062 | ₩65,276 | ₩62,926 | ₩63,567 | -2.30% | 54.7만 |
|---|
| 2026.09.08 | ₩62,152 | ₩63,567 | ₩60,937 | ₩63,180 | +1.65% | 77.3만 |
|---|
| 2026.09.04 | ₩64,221 | ₩64,381 | ₩62,686 | ₩63,767 | -0.71% | 41.7만 |
|---|
| 2026.09.03 | ₩61,992 | ₩64,768 | ₩61,992 | ₩64,568 | +4.16% | 66.4만 |
|---|
| 2026.09.02 | ₩61,097 | ₩61,498 | ₩60,470 | ₩60,764 | -0.55% | 39.2만 |
|---|
| 2026.09.01 | ₩62,593 | ₩63,300 | ₩60,470 | ₩62,072 | -0.83% | 58만 |
|---|
| 2026.08.31 | ₩61,138 | ₩63,700 | ₩60,537 | ₩62,846 | +2.79% | 51.6만 |
|---|
| 2026.08.28 | ₩63,153 | ₩64,048 | ₩59,028 | ₩59,843 | -5.24% | 77.3만 |
|---|
| 2026.08.27 | ₩62,045 | ₩65,196 | ₩61,645 | ₩63,887 | +2.97% | 92.4만 |
|---|
| 2026.08.26 | ₩60,710 | ₩61,818 | ₩59,723 | ₩61,004 | +0.48% | 27.1만 |
|---|
| 2026.08.25 | ₩59,295 | ₩62,486 | ₩59,229 | ₩61,431 | +3.60% | 46.4만 |
|---|
| 2026.08.24 | ₩60,297 | ₩60,377 | ₩57,547 | ₩58,441 | -3.08% | 53만 |
|---|
| 2026.08.21 | ₩57,947 | ₩58,414 | ₩55,598 | ₩56,212 | -2.99% | 65만 |
|---|
| 2026.08.20 | ₩53,809 | ₩55,851 | ₩53,382 | ₩54,450 | +1.19% | 74.2만 |
|---|
| 2026.08.19 | ₩44,358 | ₩54,209 | ₩43,918 | ₩52,795 | +19.02% | 123.2만 |
|---|
| 2026.08.18 | ₩44,385 | ₩44,785 | ₩43,717 | ₩44,171 | -0.48% | 12.1만 |
|---|
| 2026.08.17 | ₩44,265 | ₩44,665 | ₩44,104 | ₩44,251 | -0.03% | 21.5만 |
|---|
| 2026.08.14 | ₩42,049 | ₩42,169 | ₩41,515 | ₩41,688 | -0.86% | 14.7만 |
|---|
| 2026.08.13 | ₩43,077 | ₩43,771 | ₩43,037 | ₩43,103 | +0.06% | 31.5만 |
|---|
| 2026.08.12 | ₩42,289 | ₩42,663 | ₩41,608 | ₩42,115 | -0.41% | 13.5만 |
|---|
| 2026.08.11 | ₩41,248 | ₩41,288 | ₩40,353 | ₩40,954 | -0.71% | 8.3만 |
|---|
| 2026.08.10 | ₩41,061 | ₩41,875 | ₩40,500 | ₩41,875 | +1.98% | 10.5만 |
|---|
| 2026.08.07 | ₩42,556 | ₩42,556 | ₩40,046 | ₩40,941 | -3.80% | 22.6만 |
|---|
| 2026.08.06 | ₩41,114 | ₩42,409 | ₩41,088 | ₩42,009 | +2.18% | 7.4만 |
|---|
| 2026.08.05 | ₩42,676 | ₩43,477 | ₩42,476 | ₩42,983 | +0.72% | 21.6만 |
|---|
| 2026.08.04 | ₩41,675 | ₩41,915 | ₩41,274 | ₩41,702 | +0.06% | 17만 |
|---|
| 2026.08.03 | ₩39,793 | ₩41,074 | ₩39,579 | ₩40,914 | +2.82% | 17.5만 |
|---|
| 2026.07.31 | ₩41,368 | ₩41,421 | ₩39,112 | ₩39,245 | -5.13% | 20.9만 |
|---|
| 2026.07.30 | ₩39,886 | ₩41,555 | ₩39,726 | ₩41,541 | +4.15% | 17.4만 |
|---|
| 2026.07.29 | ₩41,234 | ₩41,501 | ₩39,793 | ₩39,833 | -3.40% | 17.5만 |
|---|
| 2026.07.28 | ₩40,514 | ₩41,755 | ₩40,393 | ₩41,448 | +2.31% | 53.5만 |
|---|
| 2026.07.27 | ₩44,505 | ₩44,945 | ₩42,129 | ₩42,850 | -3.72% | 32.3만 |
|---|
| 2026.07.24 | ₩43,691 | ₩44,291 | ₩43,357 | ₩43,464 | -0.52% | 51.3만 |
|---|
| 2026.07.23 | ₩44,718 | ₩44,999 | ₩43,170 | ₩43,437 | -2.87% | 21.6만 |
|---|
| 2026.07.22 | ₩43,651 | ₩44,865 | ₩43,050 | ₩44,358 | +1.62% | 30.1만 |
|---|
| 2026.07.21 | ₩46,961 | ₩47,001 | ₩44,919 | ₩45,239 | -3.67% | 21.1만 |
|---|
| 2026.07.20 | ₩45,733 | ₩46,854 | ₩45,319 | ₩46,521 | +1.72% | 22.6만 |
|---|
| 2026.07.17 | ₩44,705 | ₩45,586 | ₩44,185 | ₩45,066 | +0.81% | 21.4만 |
|---|
| 2026.07.16 | ₩49,230 | ₩49,524 | ₩46,254 | ₩46,614 | -5.31% | 25.4만 |
|---|
| 2026.07.15 | ₩51,473 | ₩51,593 | ₩50,018 | ₩50,098 | -2.67% | 49.1만 |
|---|
| 2026.07.14 | ₩48,736 | ₩49,137 | ₩48,229 | ₩48,790 | +0.11% | 21.4만 |
|---|
| 2026.07.13 | ₩47,989 | ₩48,269 | ₩47,228 | ₩47,602 | -0.81% | 30.2만 |
|---|
| 2026.07.10 | ₩51,299 | ₩51,606 | ₩50,325 | ₩50,418 | -1.72% | 33.6만 |
|---|
| 2026.07.09 | ₩50,458 | ₩51,446 | ₩49,858 | ₩50,058 | -0.79% | 17.7만 |
|---|
| 2026.07.08 | ₩50,539 | ₩51,206 | ₩49,804 | ₩50,499 | -0.08% | 40.2만 |
|---|
| 2026.07.07 | ₩53,609 | ₩54,677 | ₩51,954 | ₩52,501 | -2.07% | 85만 |
|---|
| 2026.07.06 | ₩51,593 | ₩53,916 | ₩51,593 | ₩53,916 | +4.50% | 56.8만 |
|---|
| 2026.07.02 | ₩49,097 | ₩50,365 | ₩48,696 | ₩49,631 | +1.09% | 41.9만 |
|---|
| 2026.07.01 | ₩47,335 | ₩48,750 | ₩47,148 | ₩47,255 | -0.17% | 25.4만 |
|---|
| 2026.06.30 | ₩48,777 | ₩49,404 | ₩48,042 | ₩49,097 | +0.66% | 22.1만 |
|---|
| 2026.06.29 | ₩47,976 | ₩50,418 | ₩47,255 | ₩50,418 | +5.09% | 38만 |
|---|
| 2026.06.26 | ₩46,294 | ₩49,003 | ₩46,133 | ₩48,616 | +5.02% | 35.1만 |
|---|
| 2026.06.25 | ₩47,148 | ₩47,682 | ₩43,837 | ₩47,629 | +1.02% | 24.5만 |
|---|
| 2026.06.24 | ₩45,706 | ₩45,706 | ₩44,158 | ₩45,600 | -0.23% | 27.5만 |
|---|
| 2026.06.23 | ₩47,081 | ₩47,629 | ₩46,133 | ₩46,667 | -0.88% | 51.5만 |
|---|
| 2026.06.22 | ₩51,700 | ₩52,140 | ₩49,911 | ₩50,432 | -2.45% | 40.9만 |
|---|
| 2026.06.18 | ₩53,742 | ₩53,742 | ₩49,711 | ₩51,073 | -4.97% | 45.2만 |
|---|
| 2026.06.17 | ₩53,502 | ₩57,440 | ₩53,235 | ₩54,183 | +1.27% | 45.8만 |
|---|
| 2026.06.16 | ₩56,559 | ₩57,253 | ₩53,996 | ₩54,236 | -4.11% | 72.3만 |
|---|
| 2026.06.15 | ₩51,046 | ₩51,420 | ₩49,951 | ₩50,245 | -1.57% | 103.4만 |
|---|
| 2026.06.12 | ₩45,239 | ₩46,934 | ₩44,385 | ₩45,680 | +0.97% | 140.6만 |
|---|
| 2026.06.11 | ₩42,062 | ₩44,585 | ₩41,848 | ₩43,891 | +4.35% | 63.5만 |
|---|
| 2026.06.10 | ₩42,169 | ₩43,624 | ₩40,060 | ₩40,300 | -4.43% | 53.8만 |
|---|
| 2026.06.09 | ₩45,506 | ₩45,866 | ₩43,370 | ₩43,944 | -3.43% | 85.5만 |
|---|
| 2026.06.08 | ₩48,162 | ₩49,217 | ₩47,428 | ₩47,722 | -0.91% | 56.2만 |
|---|
| 2026.06.05 | ₩46,681 | ₩47,281 | ₩42,369 | ₩43,731 | -6.32% | 86.1만 |
|---|
| 2026.06.04 | ₩49,110 | ₩51,580 | ₩49,084 | ₩49,858 | +1.52% | 83.5만 |
|---|
| 2026.06.03 | ₩54,864 | ₩55,691 | ₩53,435 | ₩54,864 | 0.00% | 55.5만 |
|---|
| 2026.06.02 | ₩54,984 | ₩55,344 | ₩51,660 | ₩53,035 | -3.54% | 84.9만 |
|---|
| 2026.06.01 | ₩54,637 | ₩55,518 | ₩52,688 | ₩55,371 | +1.34% | 89.4만 |
|---|
| 2026.05.29 | ₩46,427 | ₩50,539 | ₩46,053 | ₩49,711 | +7.07% | 135.7만 |
|---|
| 2026.05.28 | ₩42,823 | ₩46,027 | ₩42,463 | ₩45,640 | +6.58% | 50만 |
|---|
| 2026.05.27 | ₩47,588 | ₩47,588 | ₩44,158 | ₩45,012 | -5.41% | 41만 |
|---|
| 2026.05.26 | ₩46,387 | ₩48,510 | ₩45,146 | ₩45,573 | -1.76% | 66.5만 |
|---|
| 2026.05.22 | ₩45,760 | ₩46,414 | ₩41,315 | ₩41,622 | -9.04% | 130.9만 |
|---|
| 2026.05.21 | ₩44,345 | ₩46,774 | ₩42,876 | ₩43,183 | -2.62% | 102.2만 |
|---|
| 2026.05.20 | ₩37,844 | ₩39,886 | ₩37,830 | ₩39,713 | +4.94% | 54.6만 |
|---|
| 2026.05.19 | ₩35,681 | ₩36,642 | ₩35,588 | ₩36,629 | +2.66% | 32.7만 |
|---|
| 2026.05.18 | ₩34,573 | ₩34,800 | ₩33,252 | ₩34,760 | +0.54% | 10.3만 |
|---|
| 2026.05.15 | ₩32,424 | ₩33,652 | ₩32,277 | ₩33,399 | +3.01% | 17.2만 |
|---|