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 | ₩12,256 | ₩12,993 | ₩11,156 | ₩11,316 | -7.67% | 4.8만 |
| 2026.09.28–2026.10.02 | ₩12,222 | ₩12,256 | ₩11,974 | ₩12,021 | -1.65% | 3.9만 |
| 2026.09.21–2026.09.25 | ₩12,244 | ₩12,309 | ₩12,162 | ₩12,245 | +0.01% | 5.1만 |
| 2026.09.14–2026.09.18 | ₩11,793 | ₩12,174 | ₩11,438 | ₩12,174 | +3.23% | 2.4만 |
| 2026.09.08–2026.09.11 | ₩11,780 | ₩12,142 | ₩11,780 | ₩12,036 | +2.17% | 1.2만 |
| 2026.08.31–2026.09.04 | ₩11,800 | ₩12,028 | ₩11,652 | ₩11,825 | +0.22% | 2.4만 |
| 2026.08.24–2026.08.28 | ₩12,028 | ₩12,195 | ₩11,713 | ₩11,778 | -2.07% | 1.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,833 |
| ₩11,210 |
| ₩11,833 |
| +5.31% |
| 2.7만 |
| 2026.08.10–2026.08.14 | ₩11,411 | ₩11,411 | ₩11,022 | ₩11,138 | -2.40% | 2.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩10,982 | ₩11,404 | ₩10,955 | ₩11,386 | +3.68% | 1.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩11,546 | ₩11,546 | ₩11,009 | ₩11,041 | -4.38% | 3만 |
|---|
| 2026.07.20–2026.07.24 | ₩11,170 | ₩11,532 | ₩11,116 | ₩11,211 | +0.37% | 1.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,223 | ₩11,297 | ₩10,808 | ₩11,056 | -1.49% | 2.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,042 | ₩11,264 | ₩11,009 | ₩11,235 | +1.75% | 9.1천 |
|---|
| 2026.06.29–2026.07.02 | ₩10,607 | ₩11,007 | ₩10,446 | ₩10,948 | +3.22% | 2.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,867 | ₩11,974 | ₩10,569 | ₩10,808 | -8.93% | 3.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩11,880 | ₩11,899 | ₩11,438 | ₩11,577 | -2.55% | 3.3만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,746 | ₩11,907 | ₩11,237 | ₩11,324 | -3.60% | 3.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,597 | ₩13,838 | ₩10,861 | ₩11,080 | -18.51% | 5.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,804 | ₩14,817 | ₩12,122 | ₩13,838 | -6.52% | 2.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩15,474 | ₩15,474 | ₩14,428 | ₩14,439 | -6.69% | 2.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩16,480 | ₩16,480 | ₩15,166 | ₩15,410 | -6.49% | 2.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩16,386 | ₩16,654 | ₩15,957 | ₩16,261 | -0.76% | 2.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩16,480 | ₩16,600 | ₩15,528 | ₩16,099 | -2.31% | 5.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩16,305 | ₩16,895 | ₩16,158 | ₩16,460 | +0.95% | 3만 |
|---|
| 2026.04.13–2026.04.17 | ₩16,131 | ₩16,708 | ₩15,930 | ₩16,667 | +3.33% | 4.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩15,581 | ₩16,252 | ₩15,139 | ₩16,197 | +3.95% | 3.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩15,300 | ₩15,461 | ₩14,683 | ₩15,027 | -1.78% | 2.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩16,560 | ₩16,842 | ₩15,259 | ₩15,367 | -7.21% | 5.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩16,761 | ₩16,895 | ₩16,091 | ₩16,252 | -3.04% | 2.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩15,742 | ₩16,359 | ₩15,548 | ₩15,840 | +0.62% | 4.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩14,964 | ₩16,359 | ₩14,964 | ₩15,494 | +3.54% | 4.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,595 | ₩16,332 | ₩14,817 | ₩15,072 | -3.35% | 8.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,849 | ₩15,870 | ₩15,394 | ₩15,823 | -0.17% | 3.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,171 | ₩16,533 | ₩15,112 | ₩15,930 | -1.49% | 10.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩19,376 | ₩19,376 | ₩15,018 | ₩16,112 | -16.84% | 15.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩23,265 | ₩24,498 | ₩21,066 | ₩21,525 | -7.48% | 4.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩25,879 | ₩25,879 | ₩23,353 | ₩23,801 | -8.03% | 5.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩25,745 | ₩26,684 | ₩25,745 | ₩26,456 | +2.76% | 4.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,987 | ₩26,496 | ₩25,611 | ₩25,705 | -1.08% | 9.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩24,860 | ₩25,759 | ₩24,820 | ₩25,710 | +3.42% | 10.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩26,094 | ₩26,174 | ₩25,651 | ₩26,121 | +0.10% | 4.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩27,649 | ₩29,500 | ₩24,718 | ₩25,853 | -6.50% | 4만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,427 | ₩29,835 | ₩26,952 | ₩27,220 | -4.25% | 2.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩25,745 | ₩28,440 | ₩24,793 | ₩27,502 | +6.82% | 3.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩26,349 | ₩27,557 | ₩26,148 | ₩27,212 | +3.28% | 2.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩28,052 | ₩29,191 | ₩25,484 | ₩25,700 | -8.38% | 3.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩32,021 | ₩32,933 | ₩28,293 | ₩28,579 | -10.75% | 3.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,354 | ₩34,354 | ₩29,607 | ₩32,001 | -6.85% | 6.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩37,746 | ₩37,934 | ₩33,791 | ₩35,007 | -7.26% | 10.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,593 | ₩36,982 | ₩35,132 | ₩36,446 | -0.40% | 9.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩39,034 | ₩40,643 | ₩34,340 | ₩35,052 | -10.20% | 9.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩41,103 | ₩41,233 | ₩38,242 | ₩38,588 | -6.12% | 3만 |
|---|