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 | ₩12,257 | ₩12,995 | ₩11,158 | ₩11,317 | -7.67% | 4.8만 |
| 2026.09.28–2026.10.02 | ₩12,224 | ₩12,257 | ₩11,976 | ₩12,023 | -1.65% | 3.9만 |
| 2026.09.21–2026.09.25 | ₩12,245 | ₩12,311 | ₩12,164 | ₩12,247 | +0.01% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩11,795 | ₩12,176 | ₩11,439 | ₩12,176 | +3.23% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩11,781 | ₩12,143 | ₩11,781 | ₩12,037 | +2.17% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩11,801 | ₩12,029 | ₩11,654 | ₩11,827 | +0.22% | 2.4만 |
| 2026.08.24–2026.08.28 | ₩12,029 | ₩12,197 | ₩11,714 | ₩11,780 | -2.07% | 1.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,835 |
| ₩11,211 |
| ₩11,835 |
| +5.31% |
| 2.7만 |
| 2026.08.10–2026.08.14 | ₩11,413 | ₩11,413 | ₩11,024 | ₩11,139 | -2.40% | 2.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,983 | ₩11,406 | ₩10,957 | ₩11,387 | +3.68% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,548 | ₩11,548 | ₩11,010 | ₩11,042 | -4.38% | 3만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,171 | ₩11,533 | ₩11,117 | ₩11,213 | +0.37% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,225 | ₩11,299 | ₩10,809 | ₩11,057 | -1.49% | 2.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,044 | ₩11,265 | ₩11,010 | ₩11,237 | +1.75% | 9.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩10,608 | ₩11,009 | ₩10,447 | ₩10,950 | +3.22% | 2.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,868 | ₩11,976 | ₩10,570 | ₩10,809 | -8.93% | 3.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,882 | ₩11,901 | ₩11,439 | ₩11,579 | -2.55% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,748 | ₩11,909 | ₩11,238 | ₩11,325 | -3.60% | 3.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,598 | ₩13,840 | ₩10,863 | ₩11,081 | -18.51% | 5.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,805 | ₩14,819 | ₩12,123 | ₩13,840 | -6.52% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,476 | ₩15,476 | ₩14,430 | ₩14,441 | -6.69% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,482 | ₩16,482 | ₩15,168 | ₩15,412 | -6.49% | 2.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,388 | ₩16,656 | ₩15,959 | ₩16,263 | -0.76% | 2.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,482 | ₩16,602 | ₩15,530 | ₩16,101 | -2.31% | 5.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,307 | ₩16,897 | ₩16,160 | ₩16,462 | +0.95% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,133 | ₩16,710 | ₩15,932 | ₩16,670 | +3.33% | 4.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,583 | ₩16,254 | ₩15,141 | ₩16,199 | +3.95% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,302 | ₩15,463 | ₩14,685 | ₩15,029 | -1.78% | 2.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,562 | ₩16,844 | ₩15,261 | ₩15,369 | -7.21% | 5.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,763 | ₩16,897 | ₩16,093 | ₩16,254 | -3.04% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,744 | ₩16,361 | ₩15,550 | ₩15,842 | +0.62% | 4.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,966 | ₩16,361 | ₩14,966 | ₩15,496 | +3.54% | 4.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,597 | ₩16,334 | ₩14,819 | ₩15,074 | -3.35% | 8.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,851 | ₩15,872 | ₩15,395 | ₩15,825 | -0.17% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,173 | ₩16,535 | ₩15,114 | ₩15,932 | -1.49% | 10.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,378 | ₩19,378 | ₩15,020 | ₩16,114 | -16.84% | 15.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,268 | ₩24,501 | ₩21,068 | ₩21,528 | -7.48% | 4.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,883 | ₩25,883 | ₩23,356 | ₩23,804 | -8.03% | 5.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,749 | ₩26,687 | ₩25,749 | ₩26,459 | +2.76% | 4.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,990 | ₩26,500 | ₩25,614 | ₩25,708 | -1.08% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,863 | ₩25,762 | ₩24,823 | ₩25,714 | +3.42% | 10.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,097 | ₩26,178 | ₩25,655 | ₩26,124 | +0.10% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,653 | ₩29,504 | ₩24,721 | ₩25,856 | -6.50% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,431 | ₩29,839 | ₩26,956 | ₩27,224 | -4.25% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,749 | ₩28,444 | ₩24,796 | ₩27,505 | +6.82% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,352 | ₩27,560 | ₩26,151 | ₩27,216 | +3.28% | 2.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,055 | ₩29,195 | ₩25,487 | ₩25,703 | -8.38% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,025 | ₩32,937 | ₩28,297 | ₩28,582 | -10.75% | 3.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,358 | ₩34,358 | ₩29,611 | ₩32,005 | -6.85% | 6.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,751 | ₩37,939 | ₩33,795 | ₩35,011 | -7.26% | 10.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,598 | ₩36,987 | ₩35,136 | ₩36,450 | -0.40% | 9.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,039 | ₩40,648 | ₩34,345 | ₩35,057 | -10.20% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,108 | ₩41,238 | ₩38,247 | ₩38,593 | -6.12% | 3만 |
|---|