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 | ₩31,377 | ₩31,578 | ₩30,438 | ₩30,814 | -1.79% | 8.5천 |
| 2026.09.28–2026.10.02 | ₩31,069 | ₩31,270 | ₩30,814 | ₩31,042 | -0.09% | 7천 |
| 2026.09.21–2026.09.25 | ₩31,525 | ₩31,565 | ₩30,894 | ₩31,203 | -1.02% | 6.5천 |
| 2026.09.14–2026.09.18 | ₩30,371 | ₩30,774 | ₩29,755 | ₩30,774 | +1.32% | 6.8천 |
| 2026.09.08–2026.09.11 | ₩30,304 | ₩30,479 | ₩30,023 | ₩30,479 | +0.58% | 800 |
| 2026.08.31–2026.09.04 | ₩30,264 | ₩30,666 | ₩29,942 | ₩30,371 | +0.35% | 4.3천 |
| 2026.08.24–2026.08.28 | ₩30,237 | ₩31,551 | ₩30,170 | ₩30,278 | +0.13% | 5천 |
| 2026.08.17–2026.08.21 | ₩28,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,090 |
| ₩28,159 |
| ₩30,036 |
| +5.51% |
| 2만 |
| 2026.08.10–2026.08.14 | ₩28,266 | ₩28,508 | ₩28,145 | ₩28,266 | 0.00% | 6.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩27,703 | ₩28,467 | ₩27,703 | ₩28,360 | +2.37% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,703 | ₩27,703 | ₩27,086 | ₩27,421 | -1.02% | 3.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩27,475 | ₩27,783 | ₩27,247 | ₩27,247 | -0.83% | 900 |
|---|
| 2026.07.13–2026.07.17 | ₩27,207 | ₩27,918 | ₩27,207 | ₩27,328 | +0.44% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩27,368 | ₩27,462 | ₩26,979 | ₩27,462 | +0.34% | 600 |
|---|
| 2026.06.29–2026.07.02 | ₩26,402 | ₩26,845 | ₩26,376 | ₩26,845 | +1.68% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩26,939 | ₩26,939 | ₩25,920 | ₩26,027 | -3.38% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩27,448 | ₩27,448 | ₩26,764 | ₩26,912 | -1.95% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩26,603 | ₩26,603 | ₩26,027 | ₩26,523 | -0.30% | 5.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩27,837 | ₩28,011 | ₩26,174 | ₩26,174 | -5.97% | 800 |
|---|
| 2026.05.26–2026.05.29 | ₩27,985 | ₩28,011 | ₩27,944 | ₩28,011 | +0.10% | 600 |
|---|
| 2026.05.18–2026.05.22 | ₩27,797 | ₩28,038 | ₩27,636 | ₩27,837 | +0.14% | 500 |
|---|
| 2026.05.11–2026.05.15 | ₩28,521 | ₩28,601 | ₩28,132 | ₩28,132 | -1.36% | 1.5천 |
|---|
| 2026.05.04–2026.05.08 | ₩27,904 | ₩28,360 | ₩27,904 | ₩28,306 | +1.44% | 5.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩27,582 | ₩27,850 | ₩27,341 | ₩27,850 | +0.97% | 900 |
|---|
| 2026.04.20–2026.04.24 | ₩27,515 | ₩27,810 | ₩27,287 | ₩27,636 | +0.44% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩26,671 | ₩27,904 | ₩26,671 | ₩27,864 | +4.47% | 600 |
|---|
| 2026.04.06–2026.04.10 | ₩25,517 | ₩26,443 | ₩25,383 | ₩26,443 | +3.63% | 400 |
|---|
| 2026.03.30–2026.04.02 | ₩24,659 | ₩25,531 | ₩24,391 | ₩25,209 | +2.23% | 8.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩25,450 | ₩25,504 | ₩24,378 | ₩24,378 | -4.21% | 400 |
|---|
| 2026.03.16–2026.03.20 | ₩26,268 | ₩26,282 | ₩25,155 | ₩25,155 | -4.24% | 200 |
|---|
| 2026.03.09–2026.03.13 | ₩25,531 | ₩25,973 | ₩25,464 | ₩25,464 | -0.26% | 1.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩26,107 | ₩26,107 | ₩25,531 | ₩25,531 | -2.21% | 800 |
|---|
| 2026.02.23–2026.02.27 | ₩25,517 | ₩26,402 | ₩25,517 | ₩25,786 | +1.05% | 200 |
|---|
| 2026.02.17–2026.02.20 | ₩25,893 | ₩25,973 | ₩25,879 | ₩25,973 | +0.31% | 300 |
|---|
| 2026.02.09–2026.02.13 | ₩26,617 | ₩26,617 | ₩25,665 | ₩26,000 | -2.32% | 400 |
|---|
| 2026.02.02–2026.02.06 | ₩27,260 | ₩28,065 | ₩25,423 | ₩26,429 | -3.05% | 900 |
|---|
| 2026.01.30–2026.01.30 | ₩28,132 | ₩28,132 | ₩28,065 | ₩28,065 | -0.24% | 400 |
|---|