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 | ₩34,786 | ₩34,900 | ₩30,751 | ₩31,649 | -9.02% | 1175.8만 |
| 2026.09.28–2026.10.02 | ₩34,411 | ₩35,483 | ₩33,925 | ₩34,129 | -0.82% | 1158.5만 |
| 2026.09.21–2026.09.25 | ₩35,014 | ₩35,523 | ₩33,740 | ₩34,478 | -1.53% | 1484.8만 |
| 2026.09.14–2026.09.18 | ₩32,038 | ₩33,874 | ₩30,121 | ₩33,754 | +5.36% | 2135.1만 |
| 2026.09.08–2026.09.11 | ₩31,555 | ₩34,096 | ₩30,878 | ₩32,507 | +3.02% | 1519.5만 |
| 2026.08.31–2026.09.04 | ₩31,354 | ₩32,333 | ₩30,362 | ₩31,408 | +0.17% | 1336.3만 |
| 2026.08.24–2026.08.28 | ₩32,092 | ₩32,454 | ₩30,811 | ₩31,180 | -2.84% | 2073.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,263 |
| ₩31,137 |
| ₩24,199 |
| ₩30,885 |
| +27.29% |
| 2563.6만 |
| 2026.08.10–2026.08.14 | ₩24,370 | ₩24,397 | ₩23,687 | ₩24,035 | -1.38% | 905.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩23,526 | ₩24,732 | ₩23,465 | ₩24,518 | +4.22% | 877.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩24,920 | ₩25,248 | ₩23,593 | ₩23,861 | -4.25% | 819.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩23,847 | ₩24,987 | ₩23,593 | ₩23,794 | -0.22% | 929.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩22,561 | ₩24,786 | ₩22,333 | ₩23,526 | +4.28% | 910.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩22,105 | ₩23,110 | ₩21,843 | ₩22,882 | +3.52% | 1170만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,054 | ₩21,984 | ₩19,732 | ₩21,689 | +8.16% | 898.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,453 | ₩22,661 | ₩19,477 | ₩20,054 | -10.69% | 1489.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,177 | ₩23,566 | ₩21,294 | ₩21,730 | -6.25% | 1096.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩21,515 | ₩21,716 | ₩20,550 | ₩21,220 | -1.37% | 1726.8만 |
|---|
| 2026.06.01–2026.06.05 | ₩25,134 | ₩25,537 | ₩19,625 | ₩20,040 | -20.27% | 2665.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩26,904 | ₩27,226 | ₩25,014 | ₩25,657 | -4.63% | 1219.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,239 | ₩27,400 | ₩26,180 | ₩26,274 | -3.54% | 1229.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩29,625 | ₩29,840 | ₩28,057 | ₩28,285 | -4.52% | 1003.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩29,759 | ₩30,537 | ₩28,873 | ₩29,478 | -0.95% | 1109.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩29,437 | ₩29,632 | ₩28,231 | ₩29,357 | -0.27% | 982.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩29,491 | ₩30,832 | ₩28,988 | ₩29,545 | +0.18% | 1544.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩27,936 | ₩31,388 | ₩27,735 | ₩30,912 | +10.65% | 1906.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,266 | ₩28,821 | ₩26,173 | ₩28,673 | +5.16% | 1734.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,314 | ₩27,534 | ₩25,550 | ₩26,247 | -0.25% | 1624만 |
|---|
| 2026.03.23–2026.03.27 | ₩27,279 | ₩27,909 | ₩25,007 | ₩25,268 | -7.37% | 2050.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,982 | ₩29,960 | ₩26,649 | ₩27,078 | -6.57% | 3295.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩25,590 | ₩28,097 | ₩25,456 | ₩26,703 | +4.35% | 3166.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩24,424 | ₩27,949 | ₩24,417 | ₩25,121 | +2.85% | 4932.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩24,317 | ₩26,455 | ₩22,876 | ₩24,397 | +0.33% | 2922.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,201 | ₩25,563 | ₩24,156 | ₩24,987 | -0.85% | 2669만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,671 | ₩27,239 | ₩24,049 | ₩25,939 | +1.04% | 5831.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩29,357 | ₩30,389 | ₩23,110 | ₩26,046 | -11.28% | 8843.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩36,542 | ₩38,472 | ₩33,352 | ₩33,888 | -7.26% | 5060.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩38,834 | ₩39,055 | ₩36,274 | ₩37,226 | -4.14% | 4455.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩38,901 | ₩43,151 | ₩38,888 | ₩41,716 | +7.24% | 4304.7만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,933 | ₩41,891 | ₩38,593 | ₩38,875 | -2.65% | 3869.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,085 | ₩39,907 | ₩36,837 | ₩39,505 | +6.52% | 3134만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,687 | ₩38,888 | ₩36,515 | ₩37,092 | -4.12% | 2397.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩39,572 | ₩39,806 | ₩35,101 | ₩37,923 | -4.17% | 4903만 |
|---|
| 2025.12.08–2025.12.12 | ₩39,759 | ₩43,647 | ₩38,539 | ₩38,955 | -2.02% | 4515.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩35,644 | ₩40,791 | ₩34,377 | ₩38,231 | +7.26% | 4485.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,362 | ₩39,183 | ₩35,188 | ₩38,379 | +8.53% | 2192.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩39,370 | ₩40,523 | ₩33,807 | ₩34,598 | -12.12% | 5510.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩45,523 | ₩45,584 | ₩39,223 | ₩39,652 | -12.90% | 3285.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩46,985 | ₩47,199 | ₩39,471 | ₩43,781 | -6.82% | 3444.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩52,588 | ₩53,479 | ₩46,375 | ₩49,049 | -6.73% | 2458.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩50,859 | ₩51,931 | ₩47,695 | ₩49,599 | -2.48% | 3208만 |
|---|
| 2025.10.13–2025.10.17 | ₩51,797 | ₩53,975 | ₩46,857 | ₩48,325 | -6.70% | 4758.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩55,108 | ₩55,456 | ₩49,867 | ₩50,416 | -8.51% | 1321.7만 |
|---|