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 | ₩40,516 | ₩41,226 | ₩39,423 | ₩39,979 | -1.32% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩39,651 | ₩40,731 | ₩37,695 | ₩40,731 | +2.72% | 1만 |
| 2026.09.21–2026.09.25 | ₩38,057 | ₩38,606 | ₩37,454 | ₩38,514 | +1.20% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩35,511 | ₩37,693 | ₩35,245 | ₩37,693 | +6.15% | 1.8만 |
| 2026.09.08–2026.09.11 | ₩35,752 | ₩36,810 | ₩35,725 | ₩36,566 | +2.28% | 6.7천 |
| 2026.08.31–2026.09.04 | ₩34,586 | ₩35,375 | ₩32,174 | ₩35,375 | +2.28% | 140.8만 |
| 2026.08.24–2026.08.28 | ₩34,452 | ₩35,757 | ₩34,452 | ₩34,518 | +0.19% | 2.9만 |
| 2026.08.17–2026.08.21 | ₩38,057 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,485 |
| ₩35,310 |
| ₩35,757 |
| -6.04% |
| 3.3만 |
| 2026.08.10–2026.08.14 | ₩35,825 | ₩37,534 | ₩34,854 | ₩37,411 | +4.42% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,795 | ₩35,825 | ₩33,002 | ₩35,417 | +4.80% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,229 | ₩35,229 | ₩30,552 | ₩33,610 | -4.59% | 13.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,939 | ₩37,748 | ₩34,933 | ₩34,936 | -2.79% | 7.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,949 | ₩38,552 | ₩33,353 | ₩35,379 | -6.77% | 7.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,490 | ₩40,341 | ₩36,998 | ₩38,932 | -1.41% | 8.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,321 | ₩43,095 | ₩38,244 | ₩38,665 | -4.11% | 61.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,613 | ₩42,948 | ₩39,001 | ₩39,234 | -7.93% | 3.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,594 | ₩42,036 | ₩40,016 | ₩41,984 | +0.94% | 86만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,660 | ₩40,549 | ₩35,819 | ₩39,812 | +2.98% | 5.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,911 | ₩42,351 | ₩37,668 | ₩37,740 | -7.75% | 5.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,353 | ₩41,755 | ₩40,576 | ₩40,908 | -1.08% | 18만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,504 | ₩40,442 | ₩36,877 | ₩40,264 | +1.92% | 2.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,201 | ₩41,755 | ₩39,531 | ₩40,525 | +0.81% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩37,990 | ₩40,000 | ₩37,561 | ₩39,694 | +4.49% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,462 | ₩37,810 | ₩35,430 | ₩37,810 | +3.70% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,846 | ₩36,422 | ₩35,533 | ₩36,368 | +1.46% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,082 | ₩35,993 | ₩35,015 | ₩35,933 | +2.43% | 3만 |
|---|
| 2026.04.06–2026.04.10 | ₩33,996 | ₩35,390 | ₩33,769 | ₩34,985 | +2.91% | 3만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,770 | ₩33,836 | ₩30,512 | ₩33,836 | +3.25% | 3.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,023 | ₩34,666 | ₩32,147 | ₩32,375 | -4.84% | 13.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,372 | ₩34,640 | ₩32,589 | ₩32,589 | -5.19% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,388 | ₩35,109 | ₩32,388 | ₩33,366 | +3.02% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,580 | ₩37,614 | ₩32,924 | ₩32,924 | -9.99% | 12만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,160 | ₩38,418 | ₩35,913 | ₩36,734 | +1.59% | 23.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,546 | ₩36,516 | ₩34,345 | ₩35,957 | +4.08% | 6.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,640 | ₩36,301 | ₩34,398 | ₩35,559 | +2.65% | 4.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,184 | ₩38,097 | ₩29,387 | ₩34,652 | +1.37% | 44.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,668 | ₩38,392 | ₩34,881 | ₩34,946 | -7.23% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,618 | ₩37,199 | ₩35,537 | ₩36,979 | +3.82% | 3.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,506 | ₩35,872 | ₩34,506 | ₩35,689 | +3.43% | 6.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,769 | ₩34,814 | ₩32,769 | ₩34,648 | +5.73% | 8.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,959 | ₩32,313 | ₩31,433 | ₩32,313 | +1.11% | 7.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,790 | ₩33,165 | ₩32,281 | ₩32,517 | -0.83% | 6.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,959 | ₩32,187 | ₩30,358 | ₩32,093 | +0.42% | 6.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,013 | ₩33,501 | ₩31,906 | ₩31,927 | -0.27% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,058 | ₩33,058 | ₩31,383 | ₩32,236 | -2.49% | 5.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,655 | ₩33,034 | ₩29,655 | ₩33,034 | +11.40% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,311 | ₩30,949 | ₩28,221 | ₩28,820 | -4.92% | 4.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,837 | ₩32,904 | ₩28,871 | ₩30,161 | -8.15% | 5.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,742 | ₩33,742 | ₩30,016 | ₩31,472 | -6.73% | 5.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,221 | ₩34,841 | ₩33,165 | ₩33,649 | -1.67% | 5.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,921 | ₩34,921 | ₩31,523 | ₩33,986 | -2.68% | 8.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,305 | ₩35,870 | ₩33,018 | ₩33,608 | -2.03% | 20.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,774 | ₩34,881 | ₩33,124 | ₩33,124 | -4.74% | 20.5만 |
|---|