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 | ₩44,020 | ₩44,100 | ₩38,859 | ₩39,933 | -9.28% | 23만 |
| 2026.09.28–2026.10.02 | ₩43,497 | ₩44,757 | ₩42,894 | ₩43,028 | -1.08% | 34.1만 |
| 2026.09.21–2026.09.25 | ₩44,328 | ₩44,897 | ₩43,015 | ₩43,564 | -1.72% | 30.3만 |
| 2026.09.14–2026.09.18 | ₩40,589 | ₩42,921 | ₩38,378 | ₩42,787 | +5.41% | 30.1만 |
| 2026.09.08–2026.09.11 | ₩40,026 | ₩42,861 | ₩39,196 | ₩41,206 | +2.95% | 20.4만 |
| 2026.08.31–2026.09.04 | ₩39,812 | ₩41,058 | ₩38,646 | ₩39,919 | +0.27% | 38.3만 |
| 2026.08.24–2026.08.28 | ₩40,897 | ₩41,246 | ₩39,222 | ₩39,665 | -3.01% | 35.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,035 |
| ₩39,557 |
| ₩30,861 |
| ₩39,303 |
| +26.64% |
| 64.3만 |
| 2026.08.10–2026.08.14 | ₩31,035 | ₩31,075 | ₩30,284 | ₩30,593 | -1.42% | 20.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,963 | ₩31,477 | ₩29,963 | ₩31,263 | +4.34% | 14.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,839 | ₩32,227 | ₩30,150 | ₩30,459 | -4.34% | 15.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,552 | ₩31,892 | ₩30,258 | ₩30,392 | -0.53% | 13.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,904 | ₩31,705 | ₩28,650 | ₩30,150 | +4.31% | 22.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,315 | ₩29,601 | ₩28,060 | ₩29,306 | +3.50% | 9.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,715 | ₩28,100 | ₩25,320 | ₩27,765 | +7.97% | 13만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,891 | ₩29,078 | ₩25,032 | ₩25,742 | -10.90% | 12.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,802 | ₩30,325 | ₩27,485 | ₩27,960 | -6.18% | 8.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,685 | ₩27,913 | ₩26,499 | ₩27,310 | -1.36% | 21.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,402 | ₩32,924 | ₩25,326 | ₩25,876 | -20.14% | 32.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,733 | ₩35,176 | ₩32,367 | ₩33,098 | -4.71% | 20만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,229 | ₩35,377 | ₩33,916 | ₩33,970 | -3.58% | 13만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,338 | ₩38,660 | ₩36,408 | ₩36,583 | -4.58% | 13.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,619 | ₩39,588 | ₩37,454 | ₩38,180 | -1.14% | 13.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,284 | ₩38,504 | ₩36,636 | ₩38,077 | -0.54% | 14.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,405 | ₩40,077 | ₩37,815 | ₩38,398 | -0.02% | 16.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,355 | ₩40,884 | ₩36,207 | ₩40,214 | +10.62% | 27.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,537 | ₩37,574 | ₩34,199 | ₩37,333 | +5.05% | 17.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,345 | ₩35,603 | ₩33,353 | ₩34,224 | -0.35% | 24.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,671 | ₩36,516 | ₩32,663 | ₩32,951 | -7.63% | 33.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,244 | ₩39,149 | ₩34,908 | ₩35,377 | -7.50% | 40.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,501 | ₩36,650 | ₩33,366 | ₩34,934 | +4.28% | 39.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,053 | ₩36,442 | ₩32,053 | ₩32,897 | +2.63% | 54.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,959 | ₩34,760 | ₩30,063 | ₩31,959 | 0.00% | 90.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,165 | ₩33,601 | ₩31,785 | ₩32,804 | -1.09% | 45.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,782 | ₩35,846 | ₩31,742 | ₩34,077 | +0.87% | 76.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,727 | ₩40,026 | ₩30,459 | ₩34,238 | -11.59% | 194.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,227 | ₩50,653 | ₩44,000 | ₩44,542 | -7.64% | 75.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,256 | ₩51,551 | ₩47,866 | ₩49,031 | -4.34% | 59.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,443 | ₩56,978 | ₩51,350 | ₩55,088 | +7.09% | 61.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩52,971 | ₩55,544 | ₩51,055 | ₩51,309 | -3.14% | 65만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,152 | ₩52,824 | ₩48,830 | ₩52,448 | +6.71% | 85.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,123 | ₩54,338 | ₩48,482 | ₩49,152 | -9.19% | 54.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,356 | ₩55,705 | ₩49,085 | ₩52,877 | -4.48% | 132.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,758 | ₩60,951 | ₩53,949 | ₩54,445 | -2.36% | 89.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,956 | ₩57,172 | ₩48,147 | ₩53,507 | +7.11% | 85.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,896 | ₩59,591 | ₩53,601 | ₩58,385 | +8.33% | 65.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,140 | ₩61,601 | ₩51,644 | ₩52,716 | -12.34% | 109.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,574 | ₩69,574 | ₩59,966 | ₩60,341 | -13.27% | 57.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,946 | ₩72,093 | ₩60,509 | ₩66,961 | -6.93% | 108.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,311 | ₩87,732 | ₩76,073 | ₩80,428 | -6.82% | 56.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩83,363 | ₩85,198 | ₩78,324 | ₩81,393 | -2.36% | 61.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,131 | ₩88,636 | ₩76,998 | ₩79,343 | -6.80% | 88.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,666 | ₩91,175 | ₩82,036 | ₩82,827 | -8.65% | 45.7만 |
|---|