시장 데이터를 불러오는 중
전체 종목
Grayscale Ethereum High Income ETF 과거 주가
Grayscale Ethereum High Income ETF · ETCO · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Ethereum High Income ETF · ETCO · 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 | ₩12,259 | ₩12,997 | ₩11,159 | ₩11,319 | -7.67% | 4.8만 |
| 2026.09.28–2026.10.02 | ₩12,225 | ₩12,259 | ₩11,977 | ₩12,024 | -1.65% | 3.9만 |
| 2026.09.21–2026.09.25 | ₩12,247 | ₩12,312 | ₩12,165 | ₩12,248 | +0.01% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩11,796 | ₩12,177 | ₩11,441 | ₩12,177 | +3.23% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩11,783 | ₩12,145 | ₩11,783 | ₩12,039 | +2.17% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩11,803 | ₩12,031 | ₩11,655 | ₩11,828 | +0.22% | 2.4만 |
| 2026.08.24–2026.08.28 | ₩12,031 | ₩12,198 | ₩11,716 | ₩11,781 | -2.07% | 1.6만 |
| 2026.08.17–2026.08.21 | ₩11,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,836 |
| ₩11,213 |
| ₩11,836 |
| +5.31% |
| 2.7만 |
| 2026.08.10–2026.08.14 | ₩11,414 | ₩11,414 | ₩11,025 | ₩11,140 | -2.40% | 2.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,985 | ₩11,407 | ₩10,958 | ₩11,388 | +3.68% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,549 | ₩11,549 | ₩11,011 | ₩11,044 | -4.38% | 3만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,172 | ₩11,535 | ₩11,119 | ₩11,214 | +0.37% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,226 | ₩11,300 | ₩10,810 | ₩11,058 | -1.49% | 2.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,045 | ₩11,266 | ₩11,011 | ₩11,238 | +1.75% | 9.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩10,609 | ₩11,010 | ₩10,448 | ₩10,951 | +3.22% | 2.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,870 | ₩11,977 | ₩10,572 | ₩10,810 | -8.93% | 3.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,883 | ₩11,902 | ₩11,441 | ₩11,580 | -2.55% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,749 | ₩11,910 | ₩11,240 | ₩11,327 | -3.60% | 3.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,600 | ₩13,841 | ₩10,864 | ₩11,083 | -18.51% | 5.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,807 | ₩14,821 | ₩12,125 | ₩13,841 | -6.52% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,478 | ₩15,478 | ₩14,432 | ₩14,442 | -6.69% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,484 | ₩16,484 | ₩15,169 | ₩15,413 | -6.49% | 2.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,390 | ₩16,658 | ₩15,961 | ₩16,265 | -0.76% | 2.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,484 | ₩16,604 | ₩15,531 | ₩16,103 | -2.31% | 5.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,309 | ₩16,899 | ₩16,162 | ₩16,464 | +0.95% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,135 | ₩16,712 | ₩15,934 | ₩16,671 | +3.33% | 4.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,585 | ₩16,256 | ₩15,142 | ₩16,201 | +3.95% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,303 | ₩15,464 | ₩14,686 | ₩15,031 | -1.78% | 2.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,564 | ₩16,846 | ₩15,263 | ₩15,370 | -7.21% | 5.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,765 | ₩16,899 | ₩16,095 | ₩16,256 | -3.04% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,746 | ₩16,363 | ₩15,552 | ₩15,844 | +0.62% | 4.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,968 | ₩16,363 | ₩14,968 | ₩15,498 | +3.54% | 4.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,599 | ₩16,336 | ₩14,821 | ₩15,075 | -3.35% | 8.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,853 | ₩15,873 | ₩15,397 | ₩15,827 | -0.17% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,175 | ₩16,537 | ₩15,116 | ₩15,934 | -1.49% | 10.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,381 | ₩19,381 | ₩15,022 | ₩16,116 | -16.84% | 15.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,270 | ₩24,504 | ₩21,071 | ₩21,531 | -7.48% | 4.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,886 | ₩25,886 | ₩23,359 | ₩23,807 | -8.03% | 5.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,752 | ₩26,690 | ₩25,752 | ₩26,462 | +2.76% | 4.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,993 | ₩26,503 | ₩25,617 | ₩25,711 | -1.08% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,866 | ₩25,765 | ₩24,826 | ₩25,717 | +3.42% | 10.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,100 | ₩26,181 | ₩25,658 | ₩26,127 | +0.10% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,656 | ₩29,507 | ₩24,724 | ₩25,859 | -6.50% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,434 | ₩29,842 | ₩26,959 | ₩27,227 | -4.25% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,752 | ₩28,447 | ₩24,799 | ₩27,509 | +6.82% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,355 | ₩27,564 | ₩26,154 | ₩27,219 | +3.28% | 2.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,059 | ₩29,199 | ₩25,490 | ₩25,706 | -8.38% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,029 | ₩32,941 | ₩28,300 | ₩28,586 | -10.75% | 3.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,362 | ₩34,362 | ₩29,614 | ₩32,008 | -6.85% | 6.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,756 | ₩37,943 | ₩33,799 | ₩35,015 | -7.26% | 10.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,602 | ₩36,991 | ₩35,140 | ₩36,455 | -0.40% | 9.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,043 | ₩40,653 | ₩34,349 | ₩35,061 | -10.20% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,113 | ₩41,243 | ₩38,252 | ₩38,598 | -6.12% | 3만 |
|---|