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 | ₩31,356 | ₩31,557 | ₩30,418 | ₩30,794 | -1.79% | 8.5천 |
| 2026.09.28–2026.10.02 | ₩31,048 | ₩31,249 | ₩30,794 | ₩31,021 | -0.09% | 7천 |
| 2026.09.21–2026.09.25 | ₩31,504 | ₩31,544 | ₩30,874 | ₩31,182 | -1.02% | 6.5천 |
| 2026.09.14–2026.09.18 | ₩30,351 | ₩30,753 | ₩29,735 | ₩30,753 | +1.32% | 6.8천 |
| 2026.09.08–2026.09.11 | ₩30,284 | ₩30,459 | ₩30,003 | ₩30,459 | +0.58% | 800 |
| 2026.08.31–2026.09.04 | ₩30,244 | ₩30,646 | ₩29,923 | ₩30,351 | +0.35% | 4.3천 |
| 2026.08.24–2026.08.28 | ₩30,217 | ₩31,531 | ₩30,150 | ₩30,258 | +0.13% | 5천 |
| 2026.08.17–2026.08.21 | ₩28,449 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,070 |
| ₩28,140 |
| ₩30,016 |
| +5.51% |
| 2만 |
| 2026.08.10–2026.08.14 | ₩28,248 | ₩28,489 | ₩28,127 | ₩28,248 | 0.00% | 6.9천 |
|---|
| 2026.08.03–2026.08.07 | ₩27,685 | ₩28,449 | ₩27,685 | ₩28,341 | +2.37% | 1.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩27,685 | ₩27,685 | ₩27,068 | ₩27,403 | -1.02% | 3.3천 |
|---|
| 2026.07.20–2026.07.24 | ₩27,457 | ₩27,765 | ₩27,229 | ₩27,229 | -0.83% | 900 |
|---|
| 2026.07.13–2026.07.17 | ₩27,189 | ₩27,899 | ₩27,189 | ₩27,310 | +0.44% | 500 |
|---|
| 2026.07.06–2026.07.10 | ₩27,350 | ₩27,444 | ₩26,961 | ₩27,444 | +0.34% | 600 |
|---|
| 2026.06.29–2026.07.02 | ₩26,385 | ₩26,827 | ₩26,358 | ₩26,827 | +1.68% | 400 |
|---|
| 2026.06.22–2026.06.26 | ₩26,921 | ₩26,921 | ₩25,903 | ₩26,010 | -3.38% | 500 |
|---|
| 2026.06.15–2026.06.18 | ₩27,430 | ₩27,430 | ₩26,747 | ₩26,894 | -1.95% | 400 |
|---|
| 2026.06.08–2026.06.12 | ₩26,586 | ₩26,586 | ₩26,010 | ₩26,506 | -0.30% | 5.7천 |
|---|
| 2026.06.01–2026.06.05 | ₩27,819 | ₩27,993 | ₩26,157 | ₩26,157 | -5.97% | 800 |
|---|
| 2026.05.26–2026.05.29 | ₩27,966 | ₩27,993 | ₩27,926 | ₩27,993 | +0.10% | 600 |
|---|
| 2026.05.18–2026.05.22 | ₩27,779 | ₩28,020 | ₩27,618 | ₩27,819 | +0.14% | 500 |
|---|
| 2026.05.11–2026.05.15 | ₩28,502 | ₩28,583 | ₩28,114 | ₩28,114 | -1.36% | 1.5천 |
|---|
| 2026.05.04–2026.05.08 | ₩27,886 | ₩28,341 | ₩27,886 | ₩28,288 | +1.44% | 5.4천 |
|---|
| 2026.04.27–2026.05.01 | ₩27,564 | ₩27,832 | ₩27,323 | ₩27,832 | +0.97% | 900 |
|---|
| 2026.04.20–2026.04.24 | ₩27,497 | ₩27,792 | ₩27,269 | ₩27,618 | +0.44% | 500 |
|---|
| 2026.04.13–2026.04.17 | ₩26,653 | ₩27,886 | ₩26,653 | ₩27,846 | +4.47% | 600 |
|---|
| 2026.04.06–2026.04.10 | ₩25,501 | ₩26,425 | ₩25,367 | ₩26,425 | +3.63% | 400 |
|---|
| 2026.03.30–2026.04.02 | ₩24,643 | ₩25,514 | ₩24,375 | ₩25,192 | +2.23% | 8.6천 |
|---|
| 2026.03.23–2026.03.27 | ₩25,434 | ₩25,487 | ₩24,362 | ₩24,362 | -4.21% | 400 |
|---|
| 2026.03.16–2026.03.20 | ₩26,251 | ₩26,264 | ₩25,139 | ₩25,139 | -4.24% | 200 |
|---|
| 2026.03.09–2026.03.13 | ₩25,514 | ₩25,956 | ₩25,447 | ₩25,447 | -0.26% | 1.4천 |
|---|
| 2026.03.02–2026.03.06 | ₩26,090 | ₩26,090 | ₩25,514 | ₩25,514 | -2.21% | 800 |
|---|
| 2026.02.23–2026.02.27 | ₩25,501 | ₩26,385 | ₩25,501 | ₩25,769 | +1.05% | 200 |
|---|
| 2026.02.17–2026.02.20 | ₩25,876 | ₩25,956 | ₩25,862 | ₩25,956 | +0.31% | 300 |
|---|
| 2026.02.09–2026.02.13 | ₩26,599 | ₩26,599 | ₩25,648 | ₩25,983 | -2.32% | 400 |
|---|
| 2026.02.02–2026.02.06 | ₩27,243 | ₩28,047 | ₩25,407 | ₩26,412 | -3.05% | 900 |
|---|
| 2026.01.30–2026.01.30 | ₩28,114 | ₩28,114 | ₩28,047 | ₩28,047 | -0.24% | 400 |
|---|