시장 데이터를 불러오는 중
전체 종목
Global X Ethereum Covered Call ETF 과거 주가
Global X Ethereum Covered Call ETF · EHCC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Global X Ethereum Covered Call ETF · EHCC · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,235 | ₩29,973 | ₩29,235 | ₩29,892 | +2.25% | 2.9천 |
| 2026.10.08 | ₩29,396 | ₩29,986 | ₩29,396 | ₩29,986 | +2.01% | 400 |
| 2026.10.07 | ₩32,508 | ₩32,508 | ₩31,032 | ₩31,153 | -4.17% | 600 |
| 2026.10.06 | ₩32,601 | ₩32,601 | ₩32,601 | ₩32,601 | 0.00% | 100 |
| 2026.10.05 | ₩32,494 | ₩32,494 | ₩32,400 | ₩32,400 | -0.29% | 200 |
| 2026.10.02 | ₩32,213 | ₩32,213 | ₩32,213 | ₩32,213 | 0.00% | 100 |
| 2026.10.01 | ₩32,414 | ₩32,414 | ₩32,414 | ₩32,414 | 0.00% | 100 |
| 2026.09.30 | ₩32,092 | ₩32,092 | ₩32,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,092 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩32,481 | ₩32,481 | ₩32,226 | ₩32,226 | -0.78% | 200 |
|---|
| 2026.09.28 | ₩32,119 | ₩32,119 | ₩32,038 | ₩32,038 | -0.25% | 200 |
|---|
| 2026.09.25 | ₩32,400 | ₩32,400 | ₩32,400 | ₩32,400 | 0.00% | 200 |
|---|
| 2026.09.24 | ₩32,253 | ₩32,387 | ₩32,253 | ₩32,320 | +0.21% | 1.4천 |
|---|
| 2026.09.23 | ₩32,132 | ₩32,132 | ₩32,132 | ₩32,132 | 0.00% | 100 |
|---|
| 2026.09.22 | ₩32,601 | ₩32,655 | ₩32,601 | ₩32,655 | +0.16% | 300 |
|---|
| 2026.09.21 | ₩32,668 | ₩32,668 | ₩32,668 | ₩32,668 | 0.00% | 100 |
|---|
| 2026.09.18 | ₩31,797 | ₩31,797 | ₩31,797 | ₩31,797 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩30,509 | ₩30,590 | ₩30,335 | ₩30,335 | -0.57% | 1.8천 |
|---|
| 2026.09.16 | ₩29,785 | ₩29,785 | ₩29,785 | ₩29,785 | 0.00% | 100 |
|---|
| 2026.09.15 | ₩29,933 | ₩29,933 | ₩29,638 | ₩29,825 | -0.36% | 600 |
|---|
| 2026.09.14 | ₩30,845 | ₩31,073 | ₩30,778 | ₩31,073 | +0.74% | 300 |
|---|
| 2026.09.11 | ₩31,207 | ₩31,314 | ₩31,207 | ₩31,314 | +0.34% | 200 |
|---|
| 2026.09.10 | ₩30,778 | ₩30,778 | ₩30,643 | ₩30,643 | -0.44% | 100 |
|---|
| 2026.09.09 | ₩30,871 | ₩30,871 | ₩30,617 | ₩30,617 | -0.83% | 200 |
|---|
| 2026.09.08 | ₩30,697 | ₩30,697 | ₩30,697 | ₩30,697 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩30,657 | ₩30,657 | ₩30,657 | ₩30,657 | 0.00% | 400 |
|---|
| 2026.09.03 | ₩30,979 | ₩30,979 | ₩30,979 | ₩30,979 | 0.00% | 200 |
|---|
| 2026.09.02 | ₩29,879 | ₩29,879 | ₩29,879 | ₩29,879 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩30,094 | ₩30,094 | ₩30,094 | ₩30,094 | 0.00% | 100 |
|---|
| 2026.08.31 | ₩30,617 | ₩30,617 | ₩30,617 | ₩30,617 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩30,268 | ₩30,469 | ₩30,268 | ₩30,362 | +0.31% | 2.3천 |
|---|
| 2026.08.27 | ₩30,751 | ₩30,751 | ₩30,751 | ₩30,751 | 0.00% | 400 |
|---|
| 2026.08.26 | ₩30,322 | ₩30,483 | ₩30,308 | ₩30,483 | +0.53% | 3.9천 |
|---|
| 2026.08.25 | ₩30,281 | ₩30,348 | ₩30,281 | ₩30,348 | +0.22% | 900 |
|---|
| 2026.08.24 | ₩30,201 | ₩30,322 | ₩30,201 | ₩30,322 | +0.40% | 1.1천 |
|---|
| 2026.08.21 | ₩30,134 | ₩30,134 | ₩30,000 | ₩30,067 | -0.22% | 1.2천 |
|---|
| 2026.08.20 | ₩29,101 | ₩29,463 | ₩29,101 | ₩29,463 | +1.24% | 300 |
|---|
| 2026.08.19 | ₩26,888 | ₩27,988 | ₩26,888 | ₩27,988 | +4.09% | 5.3천 |
|---|
| 2026.08.18 | ₩26,392 | ₩26,607 | ₩26,392 | ₩26,607 | +0.81% | 2천 |
|---|
| 2026.08.17 | ₩26,419 | ₩26,526 | ₩26,419 | ₩26,526 | +0.41% | 2천 |
|---|
| 2026.08.14 | ₩26,044 | ₩26,379 | ₩26,044 | ₩26,379 | +1.29% | 1.9천 |
|---|
| 2026.08.13 | ₩26,473 | ₩26,500 | ₩26,178 | ₩26,365 | -0.41% | 2.1만 |
|---|
| 2026.08.12 | ₩26,272 | ₩26,272 | ₩26,272 | ₩26,272 | 0.00% | 100 |
|---|
| 2026.08.11 | ₩26,325 | ₩26,325 | ₩26,124 | ₩26,285 | -0.15% | 1.1천 |
|---|
| 2026.08.10 | ₩26,379 | ₩26,526 | ₩26,124 | ₩26,218 | -0.61% | 2.6천 |
|---|
| 2026.08.07 | ₩26,942 | ₩26,942 | ₩26,728 | ₩26,862 | -0.30% | 1.3천 |
|---|
| 2026.08.06 | ₩26,701 | ₩26,768 | ₩26,701 | ₩26,768 | +0.25% | 1.9천 |
|---|
| 2026.08.05 | ₩26,808 | ₩26,808 | ₩26,808 | ₩26,808 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩26,406 | ₩26,406 | ₩26,406 | ₩26,406 | 0.00% | 100 |
|---|
| 2026.08.03 | ₩26,352 | ₩26,352 | ₩26,352 | ₩26,352 | 0.00% | 200 |
|---|
| 2026.07.31 | ₩26,513 | ₩26,607 | ₩26,500 | ₩26,607 | +0.35% | 300 |
|---|
| 2026.07.30 | ₩27,076 | ₩27,076 | ₩27,076 | ₩27,076 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩26,741 | ₩26,808 | ₩26,728 | ₩26,728 | -0.05% | 1.2천 |
|---|
| 2026.07.28 | ₩26,915 | ₩26,929 | ₩26,915 | ₩26,915 | 0.00% | 5.6천 |
|---|
| 2026.07.27 | ₩27,157 | ₩27,157 | ₩27,157 | ₩27,157 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩26,567 | ₩26,607 | ₩26,567 | ₩26,607 | +0.15% | 500 |
|---|
| 2026.07.23 | ₩26,795 | ₩26,795 | ₩26,580 | ₩26,580 | -0.80% | 8.8천 |
|---|
| 2026.07.22 | ₩26,969 | ₩26,969 | ₩26,969 | ₩26,969 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩26,929 | ₩26,942 | ₩26,888 | ₩26,942 | +0.05% | 1.8천 |
|---|
| 2026.07.20 | ₩26,714 | ₩26,714 | ₩26,714 | ₩26,714 | 0.00% | 100 |
|---|
| 2026.07.17 | ₩26,379 | ₩26,379 | ₩26,379 | ₩26,379 | 0.00% | 2.3천 |
|---|
| 2026.07.16 | ₩26,593 | ₩26,593 | ₩26,593 | ₩26,593 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩26,996 | ₩26,996 | ₩26,996 | ₩26,996 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩26,513 | ₩26,634 | ₩26,513 | ₩26,634 | +0.46% | 100 |
|---|
| 2026.07.13 | ₩25,655 | ₩25,681 | ₩25,628 | ₩25,628 | -0.10% | 1만 |
|---|
| 2026.07.10 | ₩25,990 | ₩25,990 | ₩25,990 | ₩25,990 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩25,534 | ₩25,641 | ₩25,534 | ₩25,641 | +0.42% | 200 |
|---|
| 2026.07.08 | ₩25,413 | ₩25,521 | ₩25,319 | ₩25,521 | +0.42% | 300 |
|---|
| 2026.07.07 | ₩25,963 | ₩25,963 | ₩25,816 | ₩25,896 | -0.26% | 400 |
|---|
| 2026.07.06 | ₩25,346 | ₩25,936 | ₩25,346 | ₩25,936 | +2.33% | 400 |
|---|
| 2026.07.02 | ₩25,293 | ₩25,293 | ₩25,145 | ₩25,239 | -0.21% | 1.2천 |
|---|
| 2026.07.01 | ₩24,448 | ₩24,582 | ₩24,448 | ₩24,582 | +0.55% | 600 |
|---|
| 2026.06.30 | ₩23,965 | ₩24,112 | ₩23,938 | ₩24,112 | +0.62% | 700 |
|---|
| 2026.06.29 | ₩23,938 | ₩24,542 | ₩23,938 | ₩24,542 | +2.52% | 5.7천 |
|---|
| 2026.06.26 | ₩24,045 | ₩24,193 | ₩24,045 | ₩24,112 | +0.28% | 400 |
|---|
| 2026.06.25 | ₩24,139 | ₩24,139 | ₩23,871 | ₩23,871 | -1.11% | 200 |
|---|
| 2026.06.24 | ₩25,065 | ₩25,065 | ₩24,166 | ₩24,166 | -3.58% | 300 |
|---|
| 2026.06.23 | ₩25,293 | ₩25,293 | ₩25,293 | ₩25,293 | 0.00% | 100 |
|---|
| 2026.06.22 | ₩26,191 | ₩26,352 | ₩26,097 | ₩26,097 | -0.36% | 400 |
|---|
| 2026.06.18 | ₩25,735 | ₩26,017 | ₩25,735 | ₩26,017 | +1.09% | 1.3천 |
|---|
| 2026.06.17 | ₩26,325 | ₩26,325 | ₩26,137 | ₩26,137 | -0.71% | 2.1천 |
|---|
| 2026.06.16 | ₩26,500 | ₩26,526 | ₩26,473 | ₩26,526 | +0.10% | 500 |
|---|
| 2026.06.15 | ₩26,902 | ₩26,902 | ₩26,701 | ₩26,728 | -0.65% | 2천 |
|---|
| 2026.06.12 | ₩25,561 | ₩25,561 | ₩25,561 | ₩25,561 | 0.00% | 100 |
|---|
| 2026.06.11 | ₩25,199 | ₩25,695 | ₩25,199 | ₩25,695 | +1.97% | 600 |
|---|
| 2026.06.10 | ₩25,078 | ₩25,078 | ₩25,078 | ₩25,078 | 0.00% | 100 |
|---|
| 2026.06.09 | ₩25,333 | ₩25,333 | ₩25,333 | ₩25,333 | 0.00% | 100 |
|---|
| 2026.06.08 | ₩25,614 | ₩25,614 | ₩25,614 | ₩25,614 | 0.00% | 100 |
|---|
| 2026.06.05 | ₩25,158 | ₩25,158 | ₩24,300 | ₩24,689 | -1.87% | 1.1천 |
|---|
| 2026.06.04 | ₩27,599 | ₩27,599 | ₩27,599 | ₩27,599 | 0.00% | 100 |
|---|
| 2026.06.03 | ₩28,833 | ₩28,833 | ₩27,961 | ₩27,961 | -3.02% | 1.9천 |
|---|
| 2026.06.02 | ₩30,174 | ₩30,174 | ₩29,504 | ₩29,504 | -2.22% | 900 |
|---|
| 2026.06.01 | ₩30,724 | ₩30,724 | ₩30,724 | ₩30,724 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩31,059 | ₩31,059 | ₩31,059 | ₩31,059 | 0.00% | 200 |
|---|
| 2026.05.28 | ₩30,322 | ₩31,006 | ₩30,322 | ₩31,006 | +2.26% | 900 |
|---|
| 2026.05.27 | ₩31,394 | ₩31,435 | ₩31,394 | ₩31,435 | +0.13% | 100 |
|---|
| 2026.05.26 | ₩31,596 | ₩31,596 | ₩31,596 | ₩31,596 | 0.00% | 100 |
|---|
| 2026.05.22 | ₩32,548 | ₩32,548 | ₩31,689 | ₩31,689 | -2.64% | 100 |
|---|
| 2026.05.21 | ₩32,561 | ₩32,762 | ₩32,561 | ₩32,762 | +0.62% | 100 |
|---|
| 2026.05.20 | ₩32,695 | ₩32,695 | ₩32,695 | ₩32,695 | 0.00% | 100 |
|---|
| 2026.05.19 | ₩32,293 | ₩32,293 | ₩32,293 | ₩32,293 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩32,427 | ₩32,427 | ₩32,427 | ₩32,427 | 0.00% | 100 |
|---|
| 2026.05.15 | ₩33,822 | ₩33,822 | ₩33,822 | ₩33,822 | 0.00% | 100 |
|---|
| 2026.05.14 | ₩34,774 | ₩34,774 | ₩34,774 | ₩34,774 | 0.00% | 100 |
|---|
| 2026.05.13 | ₩34,184 | ₩34,184 | ₩34,184 | ₩34,184 | 0.00% | 100 |
|---|
| 2026.05.12 | ₩34,533 | ₩34,533 | ₩34,533 | ₩34,533 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩35,109 | ₩35,109 | ₩35,109 | ₩35,109 | 0.00% | 100 |
|---|
| 2026.05.08 | ₩35,029 | ₩35,029 | ₩35,029 | ₩35,029 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩34,640 | ₩34,640 | ₩34,640 | ₩34,640 | 0.00% | 100 |
|---|
| 2026.05.06 | ₩35,324 | ₩35,324 | ₩35,243 | ₩35,243 | -0.23% | 300 |
|---|
| 2026.05.05 | ₩35,485 | ₩35,485 | ₩35,351 | ₩35,351 | -0.38% | 1.4천 |
|---|
| 2026.05.04 | ₩35,123 | ₩35,123 | ₩35,123 | ₩35,123 | 0.00% | 100 |
|---|
| 2026.05.01 | ₩34,881 | ₩34,962 | ₩34,881 | ₩34,962 | +0.23% | 1천 |
|---|
| 2026.04.30 | ₩34,613 | ₩34,613 | ₩34,613 | ₩34,613 | 0.00% | 100 |
|---|
| 2026.04.29 | ₩34,895 | ₩34,975 | ₩34,439 | ₩34,439 | -1.31% | 2.1천 |
|---|
| 2026.04.28 | ₩34,989 | ₩35,324 | ₩34,989 | ₩35,324 | +0.96% | 1천 |
|---|
| 2026.04.27 | ₩35,069 | ₩35,069 | ₩35,069 | ₩35,069 | 0.00% | 100 |
|---|
| 2026.04.24 | ₩35,458 | ₩35,592 | ₩35,458 | ₩35,592 | +0.38% | 100 |
|---|
| 2026.04.23 | ₩35,458 | ₩35,458 | ₩35,458 | ₩35,458 | 0.00% | 100 |
|---|
| 2026.04.22 | ₩36,343 | ₩36,343 | ₩36,263 | ₩36,263 | -0.22% | 200 |
|---|
| 2026.04.21 | ₩35,418 | ₩35,471 | ₩35,069 | ₩35,096 | -0.91% | 2.1천 |
|---|
| 2026.04.20 | ₩35,190 | ₩35,552 | ₩35,190 | ₩35,552 | +1.03% | 200 |
|---|
| 2026.04.17 | ₩37,014 | ₩37,014 | ₩36,933 | ₩36,933 | -0.22% | 200 |
|---|
| 2026.04.16 | ₩35,874 | ₩36,397 | ₩35,874 | ₩36,397 | +1.46% | 2.1천 |
|---|
| 2026.04.15 | ₩36,128 | ₩36,477 | ₩36,128 | ₩36,477 | +0.97% | 100 |
|---|
| 2026.04.14 | ₩36,598 | ₩36,598 | ₩35,900 | ₩35,900 | -1.91% | 100 |
|---|
| 2026.04.13 | ₩34,787 | ₩35,351 | ₩34,787 | ₩35,351 | +1.62% | 800 |
|---|
| 2026.04.10 | ₩35,431 | ₩35,552 | ₩35,431 | ₩35,498 | +0.19% | 400 |
|---|
| 2026.04.09 | ₩34,519 | ₩35,149 | ₩34,519 | ₩35,149 | +1.83% | 500 |
|---|
| 2026.04.08 | ₩35,082 | ₩35,096 | ₩34,948 | ₩34,948 | -0.38% | 1.4천 |
|---|
| 2026.04.07 | ₩33,138 | ₩33,688 | ₩33,138 | ₩33,688 | +1.66% | 600 |
|---|
| 2026.04.06 | ₩34,077 | ₩34,077 | ₩34,077 | ₩34,077 | 0.00% | 100 |
|---|
| 2026.04.02 | ₩32,722 | ₩32,910 | ₩32,722 | ₩32,910 | +0.57% | 4.3천 |
|---|