시장 데이터를 불러오는 중
전체 종목
Golden Eagle Dynamic Hypergrowth ETF 과거 주가
Golden Eagle Dynamic Hypergrowth ETF · HYP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Golden Eagle Dynamic Hypergrowth ETF · HYP · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩40,542 | ₩41,253 | ₩39,449 | ₩40,006 | -1.32% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩39,677 | ₩40,758 | ₩37,720 | ₩40,758 | +2.72% | 1만 |
| 2026.09.21–2026.09.25 | ₩38,082 | ₩38,631 | ₩37,478 | ₩38,539 | +1.20% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩35,534 | ₩37,718 | ₩35,268 | ₩37,718 | +6.15% | 1.8만 |
| 2026.09.08–2026.09.11 | ₩35,775 | ₩36,835 | ₩35,748 | ₩36,590 | +2.28% | 6.7천 |
| 2026.08.31–2026.09.04 | ₩34,609 | ₩35,398 | ₩32,195 | ₩35,398 | +2.28% | 140.8만 |
| 2026.08.24–2026.08.28 | ₩34,475 | ₩35,781 | ₩34,475 | ₩34,540 | +0.19% | 2.9만 |
| 2026.08.17–2026.08.21 | ₩38,082 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,511 |
| ₩35,333 |
| ₩35,781 |
| -6.04% |
| 3.3만 |
| 2026.08.10–2026.08.14 | ₩35,849 | ₩37,559 | ₩34,877 | ₩37,435 | +4.42% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,817 | ₩35,849 | ₩33,024 | ₩35,440 | +4.80% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,252 | ₩35,252 | ₩30,573 | ₩33,632 | -4.59% | 13.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,963 | ₩37,773 | ₩34,956 | ₩34,959 | -2.79% | 7.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,974 | ₩38,578 | ₩33,375 | ₩35,402 | -6.77% | 7.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,516 | ₩40,368 | ₩37,022 | ₩38,957 | -1.41% | 8.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,348 | ₩43,123 | ₩38,269 | ₩38,690 | -4.11% | 61.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,641 | ₩42,976 | ₩39,027 | ₩39,260 | -7.93% | 3.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,622 | ₩42,064 | ₩40,042 | ₩42,012 | +0.94% | 86만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,685 | ₩40,576 | ₩35,842 | ₩39,838 | +2.98% | 5.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,938 | ₩42,379 | ₩37,693 | ₩37,765 | -7.75% | 5.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,380 | ₩41,782 | ₩40,602 | ₩40,935 | -1.08% | 18만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,530 | ₩40,468 | ₩36,902 | ₩40,290 | +1.92% | 2.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,227 | ₩41,782 | ₩39,557 | ₩40,551 | +0.81% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,015 | ₩40,026 | ₩37,585 | ₩39,720 | +4.49% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,486 | ₩37,835 | ₩35,453 | ₩37,835 | +3.70% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,869 | ₩36,446 | ₩35,557 | ₩36,392 | +1.46% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,105 | ₩36,017 | ₩35,038 | ₩35,956 | +2.43% | 3만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,019 | ₩35,413 | ₩33,791 | ₩35,008 | +2.91% | 3만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,792 | ₩33,858 | ₩30,532 | ₩33,858 | +3.25% | 3.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,045 | ₩34,689 | ₩32,168 | ₩32,396 | -4.84% | 13.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,394 | ₩34,662 | ₩32,611 | ₩32,611 | -5.19% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,410 | ₩35,132 | ₩32,410 | ₩33,388 | +3.02% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,604 | ₩37,639 | ₩32,946 | ₩32,946 | -9.99% | 12만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,184 | ₩38,444 | ₩35,936 | ₩36,758 | +1.59% | 23.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,568 | ₩36,540 | ₩34,367 | ₩35,980 | +4.08% | 6.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,662 | ₩36,325 | ₩34,421 | ₩35,582 | +2.65% | 4.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,206 | ₩38,122 | ₩29,406 | ₩34,674 | +1.37% | 44.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,693 | ₩38,417 | ₩34,904 | ₩34,969 | -7.23% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,641 | ₩37,223 | ₩35,561 | ₩37,003 | +3.82% | 3.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,528 | ₩35,896 | ₩34,528 | ₩35,712 | +3.43% | 6.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,790 | ₩34,837 | ₩32,790 | ₩34,670 | +5.73% | 8.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,980 | ₩32,334 | ₩31,453 | ₩32,334 | +1.11% | 7.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,812 | ₩33,187 | ₩32,302 | ₩32,538 | -0.83% | 6.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,980 | ₩32,208 | ₩30,378 | ₩32,115 | +0.42% | 6.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,034 | ₩33,523 | ₩31,927 | ₩31,948 | -0.27% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,080 | ₩33,080 | ₩31,404 | ₩32,257 | -2.49% | 5.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,674 | ₩33,056 | ₩29,674 | ₩33,056 | +11.40% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,331 | ₩30,969 | ₩28,239 | ₩28,839 | -4.92% | 4.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,859 | ₩32,926 | ₩28,890 | ₩30,181 | -8.15% | 5.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,764 | ₩33,764 | ₩30,036 | ₩31,492 | -6.73% | 5.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,244 | ₩34,863 | ₩33,187 | ₩33,671 | -1.67% | 5.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,944 | ₩34,944 | ₩31,543 | ₩34,008 | -2.68% | 8.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,327 | ₩35,893 | ₩33,040 | ₩33,630 | -2.03% | 20.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,796 | ₩34,904 | ₩33,146 | ₩33,146 | -4.74% | 20.5만 |
|---|