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 | ₩12,248 | ₩12,985 | ₩11,149 | ₩11,308 | -7.67% | 4.8만 |
| 2026.09.28–2026.10.02 | ₩12,214 | ₩12,248 | ₩11,966 | ₩12,013 | -1.65% | 3.9만 |
| 2026.09.21–2026.09.25 | ₩12,236 | ₩12,301 | ₩12,154 | ₩12,237 | +0.01% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩11,785 | ₩12,166 | ₩11,430 | ₩12,166 | +3.23% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩11,772 | ₩12,134 | ₩11,772 | ₩12,028 | +2.17% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩11,792 | ₩12,020 | ₩11,645 | ₩11,818 | +0.22% | 2.4만 |
| 2026.08.24–2026.08.28 | ₩12,020 | ₩12,187 | ₩11,705 | ₩11,771 | -2.07% | 1.6만 |
| 2026.08.17–2026.08.21 | ₩11,229 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,826 |
| ₩11,203 |
| ₩11,826 |
| +5.31% |
| 2.7만 |
| 2026.08.10–2026.08.14 | ₩11,404 | ₩11,404 | ₩11,015 | ₩11,130 | -2.40% | 2.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,975 | ₩11,397 | ₩10,948 | ₩11,378 | +3.68% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,539 | ₩11,539 | ₩11,002 | ₩11,034 | -4.38% | 3만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,162 | ₩11,524 | ₩11,109 | ₩11,204 | +0.37% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,216 | ₩11,290 | ₩10,801 | ₩11,048 | -1.49% | 2.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,035 | ₩11,256 | ₩11,002 | ₩11,228 | +1.75% | 9.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩10,600 | ₩11,000 | ₩10,439 | ₩10,941 | +3.22% | 2.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,859 | ₩11,966 | ₩10,562 | ₩10,801 | -8.93% | 3.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,873 | ₩11,891 | ₩11,430 | ₩11,570 | -2.55% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,739 | ₩11,899 | ₩11,229 | ₩11,316 | -3.60% | 3.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,588 | ₩13,829 | ₩10,854 | ₩11,073 | -18.51% | 5.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,794 | ₩14,807 | ₩12,114 | ₩13,829 | -6.52% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,464 | ₩15,464 | ₩14,419 | ₩14,429 | -6.69% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,469 | ₩16,469 | ₩15,156 | ₩15,400 | -6.49% | 2.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,375 | ₩16,643 | ₩15,946 | ₩16,250 | -0.76% | 2.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,469 | ₩16,589 | ₩15,517 | ₩16,088 | -2.31% | 5.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,295 | ₩16,884 | ₩16,147 | ₩16,449 | +0.95% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,120 | ₩16,697 | ₩15,919 | ₩16,656 | +3.33% | 4.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,571 | ₩16,241 | ₩15,129 | ₩16,186 | +3.95% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,290 | ₩15,450 | ₩14,673 | ₩15,018 | -1.78% | 2.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,549 | ₩16,831 | ₩15,249 | ₩15,357 | -7.21% | 5.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,750 | ₩16,884 | ₩16,080 | ₩16,241 | -3.04% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,732 | ₩16,348 | ₩15,538 | ₩15,830 | +0.62% | 4.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,955 | ₩16,348 | ₩14,955 | ₩15,484 | +3.54% | 4.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,584 | ₩16,321 | ₩14,807 | ₩15,062 | -3.35% | 8.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,839 | ₩15,859 | ₩15,383 | ₩15,812 | -0.17% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,161 | ₩16,522 | ₩15,102 | ₩15,919 | -1.49% | 10.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,363 | ₩19,363 | ₩15,008 | ₩16,102 | -16.84% | 15.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,249 | ₩24,482 | ₩21,052 | ₩21,511 | -7.48% | 4.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,862 | ₩25,862 | ₩23,338 | ₩23,785 | -8.03% | 5.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,728 | ₩26,666 | ₩25,728 | ₩26,439 | +2.76% | 4.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,970 | ₩26,479 | ₩25,594 | ₩25,688 | -1.08% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,844 | ₩25,742 | ₩24,804 | ₩25,694 | +3.42% | 10.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,077 | ₩26,157 | ₩25,635 | ₩26,104 | +0.10% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,631 | ₩29,480 | ₩24,702 | ₩25,836 | -6.50% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,408 | ₩29,815 | ₩26,934 | ₩27,202 | -4.25% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,728 | ₩28,422 | ₩24,777 | ₩27,484 | +6.82% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,331 | ₩27,539 | ₩26,130 | ₩27,194 | +3.28% | 2.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,033 | ₩29,172 | ₩25,467 | ₩25,683 | -8.38% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,000 | ₩32,911 | ₩28,274 | ₩28,560 | -10.75% | 3.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,331 | ₩34,331 | ₩29,588 | ₩31,980 | -6.85% | 6.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,722 | ₩37,909 | ₩33,769 | ₩34,984 | -7.26% | 10.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,569 | ₩36,958 | ₩35,109 | ₩36,422 | -0.40% | 9.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,008 | ₩40,616 | ₩34,318 | ₩35,029 | -10.20% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,076 | ₩41,206 | ₩38,217 | ₩38,563 | -6.12% | 3만 |
|---|