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 | ₩12,260 | ₩12,997 | ₩11,160 | ₩11,319 | -7.67% | 4.8만 |
| 2026.09.28–2026.10.02 | ₩12,226 | ₩12,260 | ₩11,978 | ₩12,025 | -1.65% | 3.9만 |
| 2026.09.21–2026.09.25 | ₩12,248 | ₩12,313 | ₩12,166 | ₩12,249 | +0.01% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩11,797 | ₩12,178 | ₩11,441 | ₩12,178 | +3.23% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩11,783 | ₩12,146 | ₩11,783 | ₩12,040 | +2.17% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩11,804 | ₩12,032 | ₩11,656 | ₩11,829 | +0.22% | 2.4만 |
| 2026.08.24–2026.08.28 | ₩12,032 | ₩12,199 | ₩11,716 | ₩11,782 | -2.07% | 1.6만 |
| 2026.08.17–2026.08.21 | ₩11,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,837 |
| ₩11,213 |
| ₩11,837 |
| +5.31% |
| 2.7만 |
| 2026.08.10–2026.08.14 | ₩11,415 | ₩11,415 | ₩11,026 | ₩11,141 | -2.40% | 2.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,985 | ₩11,408 | ₩10,959 | ₩11,389 | +3.68% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,550 | ₩11,550 | ₩11,012 | ₩11,044 | -4.38% | 3만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,173 | ₩11,535 | ₩11,120 | ₩11,215 | +0.37% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,227 | ₩11,301 | ₩10,811 | ₩11,059 | -1.49% | 2.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,046 | ₩11,267 | ₩11,012 | ₩11,239 | +1.75% | 9.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩10,610 | ₩11,011 | ₩10,449 | ₩10,952 | +3.22% | 2.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,871 | ₩11,978 | ₩10,572 | ₩10,811 | -8.93% | 3.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,884 | ₩11,903 | ₩11,441 | ₩11,581 | -2.55% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,750 | ₩11,911 | ₩11,240 | ₩11,327 | -3.60% | 3.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,601 | ₩13,842 | ₩10,865 | ₩11,083 | -18.51% | 5.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,808 | ₩14,822 | ₩12,126 | ₩13,842 | -6.52% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,479 | ₩15,479 | ₩14,433 | ₩14,443 | -6.69% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,485 | ₩16,485 | ₩15,170 | ₩15,414 | -6.49% | 2.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,391 | ₩16,659 | ₩15,962 | ₩16,266 | -0.76% | 2.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,485 | ₩16,606 | ₩15,532 | ₩16,104 | -2.31% | 5.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,310 | ₩16,901 | ₩16,163 | ₩16,465 | +0.95% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,136 | ₩16,713 | ₩15,935 | ₩16,673 | +3.33% | 4.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,586 | ₩16,257 | ₩15,144 | ₩16,202 | +3.95% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,304 | ₩15,465 | ₩14,687 | ₩15,032 | -1.78% | 2.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,565 | ₩16,847 | ₩15,264 | ₩15,372 | -7.21% | 5.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,767 | ₩16,901 | ₩16,096 | ₩16,257 | -3.04% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,747 | ₩16,364 | ₩15,553 | ₩15,845 | +0.62% | 4.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,969 | ₩16,364 | ₩14,969 | ₩15,499 | +3.54% | 4.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,600 | ₩16,337 | ₩14,822 | ₩15,076 | -3.35% | 8.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,854 | ₩15,875 | ₩15,398 | ₩15,828 | -0.17% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,176 | ₩16,538 | ₩15,117 | ₩15,935 | -1.49% | 10.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,382 | ₩19,382 | ₩15,023 | ₩16,117 | -16.84% | 15.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,272 | ₩24,506 | ₩21,072 | ₩21,532 | -7.48% | 4.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,887 | ₩25,887 | ₩23,360 | ₩23,808 | -8.03% | 5.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,753 | ₩26,692 | ₩25,753 | ₩26,464 | +2.76% | 4.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,995 | ₩26,504 | ₩25,619 | ₩25,713 | -1.08% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,868 | ₩25,767 | ₩24,828 | ₩25,718 | +3.42% | 10.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,102 | ₩26,183 | ₩25,659 | ₩26,129 | +0.10% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,658 | ₩29,509 | ₩24,726 | ₩25,861 | -6.50% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,436 | ₩29,844 | ₩26,961 | ₩27,229 | -4.25% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,753 | ₩28,449 | ₩24,801 | ₩27,510 | +6.82% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,357 | ₩27,565 | ₩26,156 | ₩27,221 | +3.28% | 2.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,060 | ₩29,201 | ₩25,492 | ₩25,708 | -8.38% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,031 | ₩32,943 | ₩28,302 | ₩28,588 | -10.75% | 3.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,365 | ₩34,365 | ₩29,616 | ₩32,011 | -6.85% | 6.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,758 | ₩37,946 | ₩33,801 | ₩35,018 | -7.26% | 10.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,605 | ₩36,994 | ₩35,143 | ₩36,457 | -0.40% | 9.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,046 | ₩40,655 | ₩34,351 | ₩35,063 | -10.20% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,115 | ₩41,246 | ₩38,254 | ₩38,601 | -6.12% | 3만 |
|---|