시장 데이터를 불러오는 중
전체 종목
ProShares Ether ETF 과거 주가
ProShares Ether ETF · EETH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ProShares Ether ETF · EETH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩44,051 | ₩44,132 | ₩38,887 | ₩39,961 | -9.28% | 23만 |
| 2026.09.28–2026.10.02 | ₩43,528 | ₩44,789 | ₩42,925 | ₩43,059 | -1.08% | 34.1만 |
| 2026.09.21–2026.09.25 | ₩44,360 | ₩44,930 | ₩43,045 | ₩43,595 | -1.72% | 30.3만 |
| 2026.09.14–2026.09.18 | ₩40,618 | ₩42,952 | ₩38,406 | ₩42,817 | +5.41% | 30.1만 |
| 2026.09.08–2026.09.11 | ₩40,055 | ₩42,891 | ₩39,224 | ₩41,235 | +2.95% | 20.4만 |
| 2026.08.31–2026.09.04 | ₩39,841 | ₩41,088 | ₩38,674 | ₩39,948 | +0.27% | 38.3만 |
| 2026.08.24–2026.08.28 | ₩40,927 | ₩41,275 | ₩39,250 | ₩39,693 | -3.01% | 35.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩39,586 |
| ₩30,883 |
| ₩39,331 |
| +26.64% |
| 64.3만 |
| 2026.08.10–2026.08.14 | ₩31,057 | ₩31,097 | ₩30,306 | ₩30,615 | -1.42% | 20.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,984 | ₩31,500 | ₩29,984 | ₩31,285 | +4.34% | 14.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,862 | ₩32,251 | ₩30,172 | ₩30,480 | -4.34% | 15.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,574 | ₩31,915 | ₩30,279 | ₩30,413 | -0.53% | 13.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,925 | ₩31,728 | ₩28,670 | ₩30,172 | +4.31% | 22.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,335 | ₩29,622 | ₩28,080 | ₩29,327 | +3.50% | 9.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,733 | ₩28,120 | ₩25,338 | ₩27,785 | +7.97% | 13만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,912 | ₩29,099 | ₩25,050 | ₩25,760 | -10.90% | 12.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,823 | ₩30,346 | ₩27,505 | ₩27,980 | -6.18% | 8.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,705 | ₩27,933 | ₩26,518 | ₩27,329 | -1.36% | 21.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,425 | ₩32,948 | ₩25,345 | ₩25,894 | -20.14% | 32.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,758 | ₩35,201 | ₩32,390 | ₩33,122 | -4.71% | 20만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,254 | ₩35,402 | ₩33,940 | ₩33,994 | -3.58% | 13만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,365 | ₩38,687 | ₩36,434 | ₩36,609 | -4.58% | 13.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,647 | ₩39,617 | ₩37,480 | ₩38,207 | -1.14% | 13.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,312 | ₩38,532 | ₩36,662 | ₩38,104 | -0.54% | 14.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,432 | ₩40,106 | ₩37,842 | ₩38,426 | -0.02% | 16.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,381 | ₩40,913 | ₩36,233 | ₩40,243 | +10.62% | 27.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,563 | ₩37,601 | ₩34,223 | ₩37,360 | +5.05% | 17.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,369 | ₩35,628 | ₩33,377 | ₩34,249 | -0.35% | 24.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,697 | ₩36,542 | ₩32,686 | ₩32,975 | -7.63% | 33.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,272 | ₩39,177 | ₩34,933 | ₩35,402 | -7.50% | 40.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,525 | ₩36,676 | ₩33,390 | ₩34,959 | +4.28% | 39.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,076 | ₩36,468 | ₩32,076 | ₩32,921 | +2.63% | 54.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,982 | ₩34,785 | ₩30,085 | ₩31,982 | 0.00% | 90.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,189 | ₩33,625 | ₩31,808 | ₩32,827 | -1.09% | 45.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,806 | ₩35,871 | ₩31,765 | ₩34,101 | +0.87% | 76.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,754 | ₩40,055 | ₩30,480 | ₩34,262 | -11.59% | 194.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,262 | ₩50,689 | ₩44,031 | ₩44,574 | -7.64% | 75.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,292 | ₩51,588 | ₩47,900 | ₩49,066 | -4.34% | 59.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,480 | ₩57,018 | ₩51,386 | ₩55,128 | +7.09% | 61.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,009 | ₩55,584 | ₩51,091 | ₩51,346 | -3.14% | 65만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,187 | ₩52,861 | ₩48,865 | ₩52,486 | +6.71% | 85.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,162 | ₩54,377 | ₩48,517 | ₩49,187 | -9.19% | 54.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,396 | ₩55,745 | ₩49,120 | ₩52,915 | -4.48% | 132.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,798 | ₩60,994 | ₩53,988 | ₩54,484 | -2.36% | 89.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,992 | ₩57,213 | ₩48,181 | ₩53,545 | +7.11% | 85.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,934 | ₩59,633 | ₩53,639 | ₩58,426 | +8.33% | 65.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,183 | ₩61,645 | ₩51,681 | ₩52,754 | -12.34% | 109.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,624 | ₩69,624 | ₩60,009 | ₩60,384 | -13.27% | 57.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,997 | ₩72,145 | ₩60,552 | ₩67,009 | -6.93% | 108.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,373 | ₩87,795 | ₩76,127 | ₩80,486 | -6.82% | 56.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩83,422 | ₩85,260 | ₩78,380 | ₩81,451 | -2.36% | 61.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,192 | ₩88,699 | ₩77,053 | ₩79,399 | -6.80% | 88.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,731 | ₩91,240 | ₩82,095 | ₩82,886 | -8.65% | 45.7만 |
|---|