시장 데이터를 불러오는 중
전체 종목
Grayscale Ethereum Staking Mini ETF Shares 과거 주가
Grayscale Ethereum Staking Mini ETF Shares · ETH · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Ethereum Staking Mini ETF Shares · ETH · 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 | ₩34,774 | ₩34,887 | ₩30,740 | ₩31,638 | -9.02% | 1175.8만 |
| 2026.09.28–2026.10.02 | ₩34,398 | ₩35,470 | ₩33,913 | ₩34,117 | -0.82% | 1158.5만 |
| 2026.09.21–2026.09.25 | ₩35,001 | ₩35,511 | ₩33,728 | ₩34,465 | -1.53% | 1484.8만 |
| 2026.09.14–2026.09.18 | ₩32,026 | ₩33,862 | ₩30,110 | ₩33,742 | +5.36% | 2135.1만 |
| 2026.09.08–2026.09.11 | ₩31,544 | ₩34,083 | ₩30,867 | ₩32,495 | +3.02% | 1519.5만 |
| 2026.08.31–2026.09.04 | ₩31,343 | ₩32,321 | ₩30,351 | ₩31,397 | +0.17% | 1336.3만 |
| 2026.08.24–2026.08.28 | ₩32,080 | ₩32,442 | ₩30,800 | ₩31,169 | -2.84% | 2073.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,254 |
| ₩31,126 |
| ₩24,190 |
| ₩30,874 |
| +27.29% |
| 2563.6만 |
| 2026.08.10–2026.08.14 | ₩24,362 | ₩24,388 | ₩23,678 | ₩24,027 | -1.38% | 905.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,517 | ₩24,723 | ₩23,457 | ₩24,509 | +4.22% | 877.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,911 | ₩25,239 | ₩23,584 | ₩23,852 | -4.25% | 819.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,839 | ₩24,978 | ₩23,584 | ₩23,785 | -0.22% | 929.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,553 | ₩24,777 | ₩22,325 | ₩23,517 | +4.28% | 910.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,097 | ₩23,102 | ₩21,836 | ₩22,874 | +3.52% | 1170만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,047 | ₩21,976 | ₩19,725 | ₩21,682 | +8.16% | 898.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,445 | ₩22,653 | ₩19,470 | ₩20,047 | -10.69% | 1489.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,169 | ₩23,558 | ₩21,286 | ₩21,722 | -6.25% | 1096.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,507 | ₩21,708 | ₩20,543 | ₩21,213 | -1.37% | 1726.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,125 | ₩25,527 | ₩19,618 | ₩20,033 | -20.27% | 2665.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,894 | ₩27,216 | ₩25,005 | ₩25,648 | -4.63% | 1219.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,229 | ₩27,390 | ₩26,171 | ₩26,264 | -3.54% | 1229.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,614 | ₩29,829 | ₩28,047 | ₩28,274 | -4.52% | 1003.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,748 | ₩30,526 | ₩28,863 | ₩29,467 | -0.95% | 1109.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,427 | ₩29,621 | ₩28,221 | ₩29,346 | -0.27% | 982.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,480 | ₩30,820 | ₩28,978 | ₩29,534 | +0.18% | 1544.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,926 | ₩31,377 | ₩27,725 | ₩30,901 | +10.65% | 1906.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,256 | ₩28,810 | ₩26,164 | ₩28,663 | +5.16% | 1734.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,305 | ₩27,524 | ₩25,541 | ₩26,238 | -0.25% | 1624만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,269 | ₩27,899 | ₩24,998 | ₩25,259 | -7.37% | 2050.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,971 | ₩29,949 | ₩26,640 | ₩27,068 | -6.57% | 3295.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,581 | ₩28,087 | ₩25,447 | ₩26,693 | +4.35% | 3166.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,415 | ₩27,939 | ₩24,408 | ₩25,112 | +2.85% | 4932.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,308 | ₩26,445 | ₩22,867 | ₩24,388 | +0.33% | 2922.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,192 | ₩25,554 | ₩24,147 | ₩24,978 | -0.85% | 2669만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,661 | ₩27,229 | ₩24,040 | ₩25,929 | +1.04% | 5831.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,346 | ₩30,378 | ₩23,102 | ₩26,037 | -11.28% | 8843.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,529 | ₩38,459 | ₩33,340 | ₩33,876 | -7.26% | 5060.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,820 | ₩39,041 | ₩36,261 | ₩37,212 | -4.14% | 4455.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,887 | ₩43,135 | ₩38,874 | ₩41,701 | +7.24% | 4304.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,919 | ₩41,876 | ₩38,579 | ₩38,861 | -2.65% | 3869.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,072 | ₩39,892 | ₩36,824 | ₩39,490 | +6.52% | 3134만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,673 | ₩38,874 | ₩36,502 | ₩37,078 | -4.12% | 2397.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,557 | ₩39,792 | ₩35,088 | ₩37,909 | -4.17% | 4903만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,745 | ₩43,631 | ₩38,526 | ₩38,941 | -2.02% | 4515.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,631 | ₩40,777 | ₩34,365 | ₩38,217 | +7.26% | 4485.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,350 | ₩39,169 | ₩35,176 | ₩38,365 | +8.53% | 2192.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,356 | ₩40,509 | ₩33,795 | ₩34,586 | -12.12% | 5510.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,507 | ₩45,567 | ₩39,209 | ₩39,638 | -12.90% | 3285.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,968 | ₩47,182 | ₩39,457 | ₩43,765 | -6.82% | 3444.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,569 | ₩53,460 | ₩46,358 | ₩49,031 | -6.73% | 2458.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,840 | ₩51,912 | ₩47,678 | ₩49,581 | -2.48% | 3208만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,778 | ₩53,956 | ₩46,840 | ₩48,308 | -6.70% | 4758.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,088 | ₩55,437 | ₩49,849 | ₩50,398 | -8.51% | 1321.7만 |
|---|