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 | ₩40,552 | ₩41,263 | ₩39,459 | ₩40,015 | -1.32% | 1.5만 |
| 2026.09.28–2026.10.02 | ₩39,687 | ₩40,768 | ₩37,729 | ₩40,768 | +2.72% | 1만 |
| 2026.09.21–2026.09.25 | ₩38,091 | ₩38,641 | ₩37,487 | ₩38,548 | +1.20% | 1.5만 |
| 2026.09.14–2026.09.18 | ₩35,542 | ₩37,727 | ₩35,277 | ₩37,727 | +6.15% | 1.8만 |
| 2026.09.08–2026.09.11 | ₩35,784 | ₩36,843 | ₩35,757 | ₩36,599 | +2.28% | 6.7천 |
| 2026.08.31–2026.09.04 | ₩34,617 | ₩35,407 | ₩32,203 | ₩35,407 | +2.28% | 140.8만 |
| 2026.08.24–2026.08.28 | ₩34,483 | ₩35,789 | ₩34,483 | ₩34,548 | +0.19% | 2.9만 |
| 2026.08.17–2026.08.21 | ₩38,091 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,520 |
| ₩35,341 |
| ₩35,789 |
| -6.04% |
| 3.3만 |
| 2026.08.10–2026.08.14 | ₩35,858 | ₩37,568 | ₩34,885 | ₩37,444 | +4.42% | 2.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩33,826 | ₩35,858 | ₩33,032 | ₩35,448 | +4.80% | 3.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩35,261 | ₩35,261 | ₩30,580 | ₩33,640 | -4.59% | 13.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩35,972 | ₩37,782 | ₩34,964 | ₩34,967 | -2.79% | 7.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,983 | ₩38,587 | ₩33,383 | ₩35,411 | -6.77% | 7.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩39,526 | ₩40,377 | ₩37,031 | ₩38,966 | -1.41% | 8.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩40,357 | ₩43,134 | ₩38,278 | ₩38,700 | -4.11% | 61.1만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,651 | ₩42,986 | ₩39,036 | ₩39,270 | -7.93% | 3.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩41,631 | ₩42,074 | ₩40,052 | ₩42,022 | +0.94% | 86만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,694 | ₩40,585 | ₩35,851 | ₩39,848 | +2.98% | 5.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩40,947 | ₩42,389 | ₩37,702 | ₩37,774 | -7.75% | 5.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩41,390 | ₩41,792 | ₩40,612 | ₩40,945 | -1.08% | 18만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,539 | ₩40,478 | ₩36,910 | ₩40,300 | +1.92% | 2.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩40,237 | ₩41,792 | ₩39,566 | ₩40,561 | +0.81% | 1.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,024 | ₩40,035 | ₩37,594 | ₩39,730 | +4.49% | 1.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,495 | ₩37,844 | ₩35,462 | ₩37,844 | +3.70% | 3.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩35,878 | ₩36,454 | ₩35,565 | ₩36,401 | +1.46% | 4.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩35,113 | ₩36,025 | ₩35,046 | ₩35,965 | +2.43% | 3만 |
|---|
| 2026.04.06–2026.04.10 | ₩34,027 | ₩35,422 | ₩33,799 | ₩35,017 | +2.91% | 3만 |
|---|
| 2026.03.30–2026.04.02 | ₩32,800 | ₩33,866 | ₩30,540 | ₩33,866 | +3.25% | 3.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩34,054 | ₩34,697 | ₩32,176 | ₩32,404 | -4.84% | 13.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩34,402 | ₩34,671 | ₩32,618 | ₩32,618 | -5.19% | 1.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩32,417 | ₩35,140 | ₩32,417 | ₩33,396 | +3.02% | 3.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩36,613 | ₩37,648 | ₩32,954 | ₩32,954 | -9.99% | 12만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,193 | ₩38,453 | ₩35,945 | ₩36,767 | +1.59% | 23.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩34,577 | ₩36,548 | ₩34,375 | ₩35,989 | +4.08% | 6.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩34,671 | ₩36,334 | ₩34,429 | ₩35,591 | +2.65% | 4.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩34,215 | ₩38,131 | ₩29,413 | ₩34,683 | +1.37% | 44.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩37,702 | ₩38,426 | ₩34,912 | ₩34,978 | -7.23% | 7.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩35,650 | ₩37,232 | ₩35,569 | ₩37,012 | +3.82% | 3.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩34,536 | ₩35,904 | ₩34,536 | ₩35,721 | +3.43% | 6.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩32,798 | ₩34,845 | ₩32,798 | ₩34,679 | +5.73% | 8.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩31,988 | ₩32,342 | ₩31,461 | ₩32,342 | +1.11% | 7.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩32,820 | ₩33,195 | ₩32,310 | ₩32,546 | -0.83% | 6.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩31,988 | ₩32,216 | ₩30,385 | ₩32,122 | +0.42% | 6.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩32,042 | ₩33,531 | ₩31,934 | ₩31,956 | -0.27% | 6.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩33,088 | ₩33,088 | ₩31,411 | ₩32,264 | -2.49% | 5.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩29,681 | ₩33,064 | ₩29,681 | ₩33,064 | +11.40% | 4만 |
|---|
| 2025.11.17–2025.11.21 | ₩30,338 | ₩30,977 | ₩28,246 | ₩28,846 | -4.92% | 4.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,867 | ₩32,934 | ₩28,897 | ₩30,188 | -8.15% | 5.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩33,772 | ₩33,772 | ₩30,043 | ₩31,500 | -6.73% | 5.6만 |
|---|
| 2025.10.27–2025.10.31 | ₩34,252 | ₩34,872 | ₩33,195 | ₩33,679 | -1.67% | 5.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩34,952 | ₩34,952 | ₩31,551 | ₩34,016 | -2.68% | 8.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩34,335 | ₩35,902 | ₩33,048 | ₩33,638 | -2.03% | 20.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩34,805 | ₩34,912 | ₩33,154 | ₩33,154 | -4.74% | 20.5만 |
|---|