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 | ₩44,049 | ₩44,129 | ₩38,885 | ₩39,959 | -9.28% | 23만 |
| 2026.09.28–2026.10.02 | ₩43,526 | ₩44,786 | ₩42,922 | ₩43,056 | -1.08% | 34.1만 |
| 2026.09.21–2026.09.25 | ₩44,357 | ₩44,927 | ₩43,043 | ₩43,593 | -1.72% | 30.3만 |
| 2026.09.14–2026.09.18 | ₩40,616 | ₩42,949 | ₩38,403 | ₩42,815 | +5.41% | 30.1만 |
| 2026.09.08–2026.09.11 | ₩40,053 | ₩42,889 | ₩39,221 | ₩41,233 | +2.95% | 20.4만 |
| 2026.08.31–2026.09.04 | ₩39,838 | ₩41,085 | ₩38,672 | ₩39,945 | +0.27% | 38.3만 |
| 2026.08.24–2026.08.28 | ₩40,924 | ₩41,273 | ₩39,248 | ₩39,691 | -3.01% | 35.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,055 |
| ₩39,583 |
| ₩30,881 |
| ₩39,329 |
| +26.64% |
| 64.3만 |
| 2026.08.10–2026.08.14 | ₩31,055 | ₩31,095 | ₩30,304 | ₩30,613 | -1.42% | 20.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩29,983 | ₩31,498 | ₩29,983 | ₩31,283 | +4.34% | 14.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩31,860 | ₩32,249 | ₩30,170 | ₩30,479 | -4.34% | 15.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩30,573 | ₩31,913 | ₩30,278 | ₩30,412 | -0.53% | 13.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩28,923 | ₩31,726 | ₩28,668 | ₩30,170 | +4.31% | 22.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩28,333 | ₩29,620 | ₩28,078 | ₩29,325 | +3.50% | 9.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩25,732 | ₩28,119 | ₩25,336 | ₩27,783 | +7.97% | 13만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,910 | ₩29,098 | ₩25,048 | ₩25,759 | -10.90% | 12.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩29,822 | ₩30,345 | ₩27,503 | ₩27,978 | -6.18% | 8.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩27,703 | ₩27,931 | ₩26,516 | ₩27,328 | -1.36% | 21.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩32,423 | ₩32,946 | ₩25,343 | ₩25,893 | -20.14% | 32.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,756 | ₩35,199 | ₩32,388 | ₩33,120 | -4.71% | 20만 |
|---|
| 2026.05.18–2026.05.22 | ₩35,252 | ₩35,400 | ₩33,938 | ₩33,992 | -3.58% | 13만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,363 | ₩38,685 | ₩36,432 | ₩36,607 | -4.58% | 13.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,645 | ₩39,614 | ₩37,478 | ₩38,205 | -1.14% | 13.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩38,310 | ₩38,529 | ₩36,660 | ₩38,102 | -0.54% | 14.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩38,430 | ₩40,104 | ₩37,840 | ₩38,423 | -0.02% | 16.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩36,379 | ₩40,911 | ₩36,231 | ₩40,240 | +10.62% | 27.9만 |
|---|
| 2026.04.06–2026.04.10 | ₩35,561 | ₩37,599 | ₩34,221 | ₩37,357 | +5.05% | 17.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩34,367 | ₩35,626 | ₩33,375 | ₩34,247 | -0.35% | 24.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩35,695 | ₩36,540 | ₩32,684 | ₩32,973 | -7.63% | 33.4만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,269 | ₩39,174 | ₩34,930 | ₩35,400 | -7.50% | 40.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩33,523 | ₩36,674 | ₩33,388 | ₩34,957 | +4.28% | 39.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,074 | ₩36,466 | ₩32,074 | ₩32,919 | +2.63% | 54.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩31,980 | ₩34,783 | ₩30,083 | ₩31,980 | 0.00% | 90.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,187 | ₩33,623 | ₩31,806 | ₩32,825 | -1.09% | 45.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩33,804 | ₩35,869 | ₩31,763 | ₩34,099 | +0.87% | 76.5만 |
|---|
| 2026.02.02–2026.02.06 | ₩38,752 | ₩40,053 | ₩30,479 | ₩34,260 | -11.59% | 194.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,259 | ₩50,686 | ₩44,028 | ₩44,572 | -7.64% | 75.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩51,289 | ₩51,584 | ₩47,897 | ₩49,064 | -4.34% | 59.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩51,477 | ₩57,015 | ₩51,383 | ₩55,124 | +7.09% | 61.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩53,006 | ₩55,580 | ₩51,088 | ₩51,343 | -3.14% | 65만 |
|---|
| 2025.12.29–2026.01.02 | ₩49,184 | ₩52,858 | ₩48,862 | ₩52,483 | +6.71% | 85.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩54,159 | ₩54,373 | ₩48,514 | ₩49,184 | -9.19% | 54.3만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,393 | ₩55,741 | ₩49,117 | ₩52,912 | -4.48% | 132.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩55,795 | ₩60,991 | ₩53,985 | ₩54,481 | -2.36% | 89.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩49,989 | ₩57,209 | ₩48,179 | ₩53,542 | +7.11% | 85.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩53,931 | ₩59,630 | ₩53,636 | ₩58,423 | +8.33% | 65.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,180 | ₩61,641 | ₩51,678 | ₩52,751 | -12.34% | 109.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩69,620 | ₩69,620 | ₩60,005 | ₩60,381 | -13.27% | 57.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩71,993 | ₩72,140 | ₩60,548 | ₩67,005 | -6.93% | 108.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩86,367 | ₩87,790 | ₩76,123 | ₩80,481 | -6.82% | 56.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩83,417 | ₩85,254 | ₩78,376 | ₩81,446 | -2.36% | 61.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩85,187 | ₩88,694 | ₩77,048 | ₩79,395 | -6.80% | 88.4만 |
|---|
| 2025.10.10–2025.10.10 | ₩90,725 | ₩91,235 | ₩82,090 | ₩82,881 | -8.65% | 45.7만 |
|---|