시장 데이터를 불러오는 중
전체 종목
State Street Galaxy Hedged Digital Asset Ecosystem ETF 과거 주가
State Street Galaxy Hedged Digital Asset Ecosystem ETF · HECO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
State Street Galaxy Hedged Digital Asset Ecosystem ETF · HECO · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩85,437 | ₩85,602 | ₩79,909 | ₩80,061 | -6.29% | 800 |
| 2026.09.28–2026.10.02 | ₩89,503 | ₩89,503 | ₩84,879 | ₩86,346 | -3.53% | 600 |
| 2026.09.21–2026.09.25 | ₩91,461 | ₩94,076 | ₩89,423 | ₩89,916 | -1.69% | 3.2천 |
| 2026.09.14–2026.09.18 | ₩84,301 | ₩91,332 | ₩81,968 | ₩91,332 | +8.34% | 3.4천 |
| 2026.09.08–2026.09.11 | ₩90,509 | ₩90,509 | ₩84,793 | ₩86,797 | -4.10% | 900 |
| 2026.08.31–2026.09.04 | ₩81,644 | ₩87,481 | ₩79,637 | ₩87,481 | +7.15% | 1.5천 |
| 2026.08.24–2026.08.28 | ₩83,146 | ₩86,938 | ₩81,911 | ₩81,911 | -1.49% | 1.2천 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩87,738 |
| ₩82,462 |
| ₩83,649 |
| -4.66% |
| 700 |
| 2026.08.10–2026.08.14 | ₩84,876 | ₩86,436 | ₩83,704 | ₩85,778 | +1.06% | 2.7천 |
|---|
| 2026.08.03–2026.08.07 | ₩89,592 | ₩89,810 | ₩86,153 | ₩86,153 | -3.84% | 700 |
|---|
| 2026.07.27–2026.07.31 | ₩86,056 | ₩87,760 | ₩77,340 | ₩85,752 | -0.35% | 2.8천 |
|---|
| 2026.07.20–2026.07.24 | ₩87,487 | ₩99,615 | ₩87,487 | ₩87,961 | +0.54% | 1만 |
|---|
| 2026.07.13–2026.07.17 | ₩86,700 | ₩88,417 | ₩85,261 | ₩85,261 | -1.66% | 2.7천 |
|---|
| 2026.07.06–2026.07.10 | ₩89,256 | ₩89,256 | ₩87,314 | ₩87,853 | -1.57% | 1.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩90,026 | ₩90,617 | ₩87,116 | ₩87,634 | -2.66% | 2.8천 |
|---|
| 2026.06.22–2026.06.26 | ₩94,760 | ₩95,229 | ₩88,363 | ₩90,337 | -4.67% | 6.9천 |
|---|
| 2026.06.15–2026.06.18 | ₩91,602 | ₩92,775 | ₩91,493 | ₩92,775 | +1.28% | 1.3천 |
|---|
| 2026.06.08–2026.06.12 | ₩87,223 | ₩89,932 | ₩83,696 | ₩89,455 | +2.56% | 8.2천 |
|---|
| 2026.06.01–2026.06.05 | ₩90,428 | ₩92,396 | ₩85,605 | ₩85,605 | -5.33% | 38만 |
|---|
| 2026.05.26–2026.05.29 | ₩84,333 | ₩89,504 | ₩84,333 | ₩89,504 | +6.13% | 2.7천 |
|---|
| 2026.05.18–2026.05.22 | ₩76,173 | ₩81,390 | ₩75,422 | ₩81,390 | +6.85% | 3천 |
|---|
| 2026.05.11–2026.05.15 | ₩77,930 | ₩80,893 | ₩75,120 | ₩78,400 | +0.60% | 1.5천 |
|---|
| 2026.05.04–2026.05.08 | ₩68,538 | ₩76,669 | ₩68,538 | ₩76,571 | +11.72% | 1.8천 |
|---|
| 2026.04.27–2026.05.01 | ₩68,448 | ₩68,448 | ₩63,915 | ₩67,196 | -1.83% | 1.4천 |
|---|
| 2026.04.20–2026.04.24 | ₩66,101 | ₩67,902 | ₩65,033 | ₩67,902 | +2.72% | 2.2천 |
|---|
| 2026.04.13–2026.04.17 | ₩60,645 | ₩66,233 | ₩60,630 | ₩66,233 | +9.21% | 6천 |
|---|
| 2026.04.06–2026.04.10 | ₩54,555 | ₩59,261 | ₩54,287 | ₩59,261 | +8.63% | 1.4천 |
|---|
| 2026.03.30–2026.04.02 | ₩50,384 | ₩53,656 | ₩50,384 | ₩53,350 | +5.89% | 800 |
|---|
| 2026.03.23–2026.03.27 | ₩57,009 | ₩57,591 | ₩52,658 | ₩52,658 | -7.63% | 1.3천 |
|---|
| 2026.03.16–2026.03.20 | ₩57,840 | ₩58,156 | ₩55,453 | ₩55,495 | -4.06% | 500 |
|---|
| 2026.03.09–2026.03.13 | ₩55,413 | ₩57,532 | ₩55,400 | ₩56,498 | +1.96% | 3천 |
|---|
| 2026.03.02–2026.03.06 | ₩58,555 | ₩58,878 | ₩55,260 | ₩55,260 | -5.63% | 500 |
|---|
| 2026.02.23–2026.02.27 | ₩57,773 | ₩60,295 | ₩57,069 | ₩58,328 | +0.96% | 1.3천 |
|---|
| 2026.02.17–2026.02.20 | ₩57,854 | ₩59,227 | ₩57,805 | ₩58,362 | +0.88% | 1.2천 |
|---|
| 2026.02.09–2026.02.13 | ₩58,833 | ₩59,287 | ₩57,658 | ₩58,744 | -0.15% | 3.4천 |
|---|
| 2026.02.02–2026.02.06 | ₩59,310 | ₩59,310 | ₩53,149 | ₩57,191 | -3.57% | 3.4천 |
|---|
| 2026.01.26–2026.01.30 | ₩61,172 | ₩63,258 | ₩59,530 | ₩59,751 | -2.32% | 1.3천 |
|---|
| 2026.01.20–2026.01.23 | ₩61,441 | ₩62,361 | ₩55,601 | ₩62,286 | +1.38% | 1.8천 |
|---|
| 2026.01.12–2026.01.16 | ₩60,050 | ₩64,090 | ₩56,781 | ₩63,996 | +6.57% | 2만 |
|---|
| 2026.01.05–2026.01.09 | ₩59,490 | ₩59,715 | ₩58,699 | ₩59,501 | +0.02% | 700 |
|---|
| 2025.12.29–2026.01.02 | ₩54,300 | ₩56,798 | ₩53,156 | ₩56,798 | +4.60% | 3.1천 |
|---|
| 2025.12.22–2025.12.26 | ₩56,113 | ₩56,113 | ₩54,839 | ₩54,839 | -2.27% | 1.7천 |
|---|
| 2025.12.15–2025.12.19 | ₩53,687 | ₩55,370 | ₩51,316 | ₩55,370 | +3.13% | 2.1천 |
|---|
| 2025.12.08–2025.12.12 | ₩58,567 | ₩59,325 | ₩56,886 | ₩56,886 | -2.87% | 1천 |
|---|
| 2025.12.01–2025.12.05 | ₩57,678 | ₩58,933 | ₩56,907 | ₩58,009 | +0.57% | 900 |
|---|
| 2025.11.24–2025.11.28 | ₩51,658 | ₩59,305 | ₩51,658 | ₩59,305 | +14.80% | 2.2천 |
|---|
| 2025.11.17–2025.11.21 | ₩54,101 | ₩54,101 | ₩51,300 | ₩51,300 | -5.18% | 1천 |
|---|
| 2025.11.10–2025.11.14 | ₩60,952 | ₩60,952 | ₩54,394 | ₩54,394 | -10.76% | 3천 |
|---|
| 2025.11.03–2025.11.07 | ₩62,977 | ₩63,167 | ₩59,829 | ₩59,906 | -4.88% | 43.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩63,248 | ₩63,248 | ₩61,819 | ₩62,372 | -1.38% | 800 |
|---|
| 2025.10.20–2025.10.24 | ₩61,461 | ₩62,279 | ₩58,798 | ₩61,850 | +0.63% | 2.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩60,516 | ₩63,795 | ₩59,505 | ₩60,439 | -0.13% | 3.6천 |
|---|
| 2025.10.10–2025.10.10 | ₩61,515 | ₩61,515 | ₩59,757 | ₩59,757 | -2.86% | 1.3천 |
|---|