시장 데이터를 불러오는 중
전체 종목
CYBER HORNET S&P 500 and Ethereum 75/25 Strategy ETF 과거 주가
CYBER HORNET S&P 500 and Ethereum 75/25 Strategy ETF · EEE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CYBER HORNET S&P 500 and Ethereum 75/25 Strategy ETF · EEE · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩31,379 | ₩31,580 | ₩30,440 | ₩30,816 | -1.79% | 8.5천 |
| 2026.09.28–2026.10.02 | ₩31,071 | ₩31,272 | ₩30,816 | ₩31,044 | -0.09% | 7천 |
| 2026.09.21–2026.09.25 | ₩31,526 | ₩31,567 | ₩30,896 | ₩31,205 | -1.02% | 6.5천 |
| 2026.09.14–2026.09.18 | ₩30,373 | ₩30,775 | ₩29,756 | ₩30,775 | +1.32% | 6.8천 |
| 2026.09.08–2026.09.11 | ₩30,306 | ₩30,480 | ₩30,025 | ₩30,480 | +0.58% | 800 |
| 2026.08.31–2026.09.04 | ₩30,266 | ₩30,668 | ₩29,944 | ₩30,373 | +0.35% | 4.3천 |
| 2026.08.24–2026.08.28 | ₩30,239 | ₩31,553 | ₩30,172 | ₩30,279 | +0.13% | 5천 |
| 2026.08.17–2026.08.21 | ₩28,469 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,092 |
| ₩28,161 |
| ₩30,038 |
| +5.51% |
| 2만 |
| 2026.08.10–2026.08.14 | ₩28,268 | ₩28,509 | ₩28,147 | ₩28,268 | 0.00% | 6.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩27,705 | ₩28,469 | ₩27,705 | ₩28,362 | +2.37% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,705 | ₩27,705 | ₩27,088 | ₩27,423 | -1.02% | 3.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩27,477 | ₩27,785 | ₩27,249 | ₩27,249 | -0.83% | 900 |
|---|
| 2026.07.13–2026.07.17 | ₩27,208 | ₩27,919 | ₩27,208 | ₩27,329 | +0.44% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩27,369 | ₩27,463 | ₩26,981 | ₩27,463 | +0.34% | 600 |
|---|
| 2026.06.29–2026.07.02 | ₩26,404 | ₩26,846 | ₩26,377 | ₩26,846 | +1.68% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩26,940 | ₩26,940 | ₩25,921 | ₩26,028 | -3.38% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩27,450 | ₩27,450 | ₩26,766 | ₩26,913 | -1.95% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩26,605 | ₩26,605 | ₩26,028 | ₩26,525 | -0.30% | 5.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩27,839 | ₩28,013 | ₩26,176 | ₩26,176 | -5.97% | 800 |
|---|
| 2026.05.26–2026.05.29 | ₩27,986 | ₩28,013 | ₩27,946 | ₩28,013 | +0.10% | 600 |
|---|
| 2026.05.18–2026.05.22 | ₩27,799 | ₩28,040 | ₩27,638 | ₩27,839 | +0.14% | 500 |
|---|
| 2026.05.11–2026.05.15 | ₩28,523 | ₩28,603 | ₩28,134 | ₩28,134 | -1.36% | 1.5천 |
|---|
| 2026.05.04–2026.05.08 | ₩27,906 | ₩28,362 | ₩27,906 | ₩28,308 | +1.44% | 5.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩27,584 | ₩27,852 | ₩27,343 | ₩27,852 | +0.97% | 900 |
|---|
| 2026.04.20–2026.04.24 | ₩27,517 | ₩27,812 | ₩27,289 | ₩27,638 | +0.44% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩26,672 | ₩27,906 | ₩26,672 | ₩27,866 | +4.47% | 600 |
|---|
| 2026.04.06–2026.04.10 | ₩25,519 | ₩26,444 | ₩25,385 | ₩26,444 | +3.63% | 400 |
|---|
| 2026.03.30–2026.04.02 | ₩24,661 | ₩25,532 | ₩24,392 | ₩25,210 | +2.23% | 8.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩25,452 | ₩25,505 | ₩24,379 | ₩24,379 | -4.21% | 400 |
|---|
| 2026.03.16–2026.03.20 | ₩26,270 | ₩26,283 | ₩25,157 | ₩25,157 | -4.24% | 200 |
|---|
| 2026.03.09–2026.03.13 | ₩25,532 | ₩25,975 | ₩25,465 | ₩25,465 | -0.26% | 1.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩26,109 | ₩26,109 | ₩25,532 | ₩25,532 | -2.21% | 800 |
|---|
| 2026.02.23–2026.02.27 | ₩25,519 | ₩26,404 | ₩25,519 | ₩25,787 | +1.05% | 200 |
|---|
| 2026.02.17–2026.02.20 | ₩25,894 | ₩25,975 | ₩25,881 | ₩25,975 | +0.31% | 300 |
|---|
| 2026.02.09–2026.02.13 | ₩26,618 | ₩26,618 | ₩25,666 | ₩26,002 | -2.32% | 400 |
|---|
| 2026.02.02–2026.02.06 | ₩27,262 | ₩28,067 | ₩25,425 | ₩26,431 | -3.05% | 900 |
|---|
| 2026.01.30–2026.01.30 | ₩28,134 | ₩28,134 | ₩28,067 | ₩28,067 | -0.24% | 400 |
|---|