시장 데이터를 불러오는 중
전체 종목
iShares Staked Ethereum Trust ETF 과거 주가
iShares Staked Ethereum Trust ETF · ETHB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares Staked Ethereum Trust ETF · ETHB · NASDAQ
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩43,044 | ₩43,152 | ₩42,655 | ₩42,709 | -0.78% | 33.9만 |
| 2026.10.08 | ₩43,661 | ₩43,769 | ₩41,502 | ₩42,467 | -2.73% | 112.1만 |
| 2026.10.07 | ₩44,225 | ₩44,506 | ₩43,836 | ₩44,372 | +0.33% | 49.6만 |
| 2026.10.06 | ₩46,840 | ₩47,041 | ₩46,357 | ₩46,478 | -0.77% | 17만 |
| 2026.10.05 | ₩46,961 | ₩47,149 | ₩46,317 | ₩46,800 | -0.34% | 23.9만 |
| 2026.10.02 | ₩47,498 | ₩47,833 | ₩45,767 | ₩46,035 | -3.08% | 52만 |
| 2026.10.01 | ₩46,331 | ₩46,854 | ₩46,143 | ₩46,626 | +0.64% | 30.5만 |
| 2026.09.30 | ₩46,988 | ₩47,202 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,076 |
| -1.94% |
| 40.3만 |
| 2026.09.29 | ₩47,229 | ₩47,256 | ₩46,062 | ₩46,451 | -1.65% | 48.2만 |
|---|
| 2026.09.28 | ₩46,465 | ₩46,961 | ₩45,767 | ₩46,143 | -0.69% | 33.4만 |
|---|
| 2026.09.25 | ₩46,599 | ₩46,787 | ₩46,076 | ₩46,478 | -0.26% | 49.5만 |
|---|
| 2026.09.24 | ₩45,942 | ₩46,693 | ₩45,807 | ₩46,545 | +1.31% | 15.2만 |
|---|
| 2026.09.23 | ₩46,881 | ₩47,001 | ₩45,526 | ₩46,264 | -1.32% | 42.7만 |
|---|
| 2026.09.22 | ₩47,363 | ₩47,726 | ₩46,907 | ₩47,498 | +0.28% | 62만 |
|---|
| 2026.09.21 | ₩47,202 | ₩47,900 | ₩46,813 | ₩47,712 | +1.08% | 63.7만 |
|---|
| 2026.09.18 | ₩43,219 | ₩45,673 | ₩43,205 | ₩45,553 | +5.40% | 102.7만 |
|---|
| 2026.09.17 | ₩42,253 | ₩42,830 | ₩41,985 | ₩42,239 | -0.03% | 70.8만 |
|---|
| 2026.09.16 | ₩41,408 | ₩41,904 | ₩40,858 | ₩41,502 | +0.23% | 39.4만 |
|---|
| 2026.09.15 | ₩42,763 | ₩42,763 | ₩40,630 | ₩41,649 | -2.60% | 162만 |
|---|
| 2026.09.14 | ₩43,232 | ₩43,983 | ₩43,044 | ₩43,836 | +1.40% | 91.8만 |
|---|
| 2026.09.11 | ₩43,138 | ₩46,022 | ₩43,044 | ₩43,836 | +1.62% | 189만 |
|---|
| 2026.09.10 | ₩41,716 | ₩42,682 | ₩41,676 | ₩42,494 | +1.86% | 53.4만 |
|---|
| 2026.09.09 | ₩43,420 | ₩43,420 | ₩42,494 | ₩42,508 | -2.10% | 26.9만 |
|---|
| 2026.09.08 | ₩42,642 | ₩43,272 | ₩42,146 | ₩42,897 | +0.60% | 38만 |
|---|
| 2026.09.04 | ₩42,333 | ₩42,575 | ₩41,998 | ₩42,414 | +0.19% | 23.9만 |
|---|
| 2026.09.03 | ₩41,810 | ₩43,702 | ₩41,783 | ₩43,527 | +4.11% | 62.2만 |
|---|
| 2026.09.02 | ₩41,233 | ₩41,743 | ₩40,965 | ₩41,341 | +0.26% | 105.3만 |
|---|
| 2026.09.01 | ₩42,186 | ₩42,414 | ₩41,180 | ₩41,770 | -0.99% | 36.2만 |
|---|
| 2026.08.31 | ₩42,293 | ₩43,004 | ₩42,078 | ₩42,870 | +1.36% | 38.6만 |
|---|
| 2026.08.28 | ₩43,152 | ₩43,621 | ₩41,569 | ₩42,065 | -2.52% | 88만 |
|---|
| 2026.08.27 | ₩43,232 | ₩43,782 | ₩42,883 | ₩43,165 | -0.16% | 57.8만 |
|---|
| 2026.08.26 | ₩42,253 | ₩42,910 | ₩42,025 | ₩42,695 | +1.05% | 32.2만 |
|---|
| 2026.08.25 | ₩42,414 | ₩42,897 | ₩42,146 | ₩42,561 | +0.35% | 45만 |
|---|
| 2026.08.24 | ₩43,326 | ₩43,728 | ₩42,441 | ₩42,695 | -1.46% | 74.9만 |
|---|
| 2026.08.21 | ₩41,193 | ₩41,998 | ₩40,898 | ₩41,703 | +1.24% | 67.3만 |
|---|
| 2026.08.20 | ₩39,463 | ₩40,697 | ₩38,940 | ₩40,147 | +1.73% | 87.2만 |
|---|
| 2026.08.19 | ₩33,413 | ₩36,418 | ₩33,279 | ₩36,297 | +8.63% | 85.1만 |
|---|
| 2026.08.18 | ₩32,689 | ₩33,158 | ₩32,662 | ₩33,011 | +0.98% | 25.1만 |
|---|
| 2026.08.17 | ₩32,716 | ₩33,038 | ₩32,716 | ₩32,917 | +0.62% | 29만 |
|---|
| 2026.08.14 | ₩32,246 | ₩32,555 | ₩32,126 | ₩32,407 | +0.50% | 5.6만 |
|---|
| 2026.08.13 | ₩32,555 | ₩32,702 | ₩32,126 | ₩32,515 | -0.12% | 17.9만 |
|---|
| 2026.08.12 | ₩32,904 | ₩32,904 | ₩32,367 | ₩32,407 | -1.51% | 15.3만 |
|---|
| 2026.08.11 | ₩32,541 | ₩32,622 | ₩31,978 | ₩32,421 | -0.37% | 13.6만 |
|---|
| 2026.08.10 | ₩32,917 | ₩32,917 | ₩32,193 | ₩32,380 | -1.63% | 31.8만 |
|---|
| 2026.08.07 | ₩33,306 | ₩33,427 | ₩32,944 | ₩33,145 | -0.48% | 18.4만 |
|---|
| 2026.08.06 | ₩32,729 | ₩33,132 | ₩32,702 | ₩32,957 | +0.70% | 25.4만 |
|---|
| 2026.08.05 | ₩32,287 | ₩33,293 | ₩32,112 | ₩33,078 | +2.45% | 63.5만 |
|---|
| 2026.08.04 | ₩32,273 | ₩32,488 | ₩32,085 | ₩32,380 | +0.33% | 12.6만 |
|---|
| 2026.08.03 | ₩31,790 | ₩32,354 | ₩31,710 | ₩32,287 | +1.56% | 23.9만 |
|---|
| 2026.07.31 | ₩32,582 | ₩32,595 | ₩31,911 | ₩32,206 | -1.15% | 45.6만 |
|---|
| 2026.07.30 | ₩33,199 | ₩33,427 | ₩33,011 | ₩33,225 | +0.08% | 35.4만 |
|---|
| 2026.07.29 | ₩32,810 | ₩33,360 | ₩32,528 | ₩32,595 | -0.65% | 24.5만 |
|---|
| 2026.07.28 | ₩32,474 | ₩33,252 | ₩32,045 | ₩33,172 | +2.15% | 26.8만 |
|---|
| 2026.07.27 | ₩33,682 | ₩34,124 | ₩33,118 | ₩33,628 | -0.16% | 46.8만 |
|---|
| 2026.07.24 | ₩32,233 | ₩32,233 | ₩31,898 | ₩32,166 | -0.21% | 37.7만 |
|---|
| 2026.07.23 | ₩32,729 | ₩32,930 | ₩32,246 | ₩32,367 | -1.11% | 37.4만 |
|---|
| 2026.07.22 | ₩33,145 | ₩33,735 | ₩33,145 | ₩33,225 | +0.24% | 22.5만 |
|---|
| 2026.07.21 | ₩33,400 | ₩33,534 | ₩33,051 | ₩33,199 | -0.60% | 40.2만 |
|---|
| 2026.07.20 | ₩32,273 | ₩33,065 | ₩31,951 | ₩32,769 | +1.54% | 33.7만 |
|---|
| 2026.07.17 | ₩31,307 | ₩32,005 | ₩31,106 | ₩31,830 | +1.67% | 21.8만 |
|---|
| 2026.07.16 | ₩32,528 | ₩32,635 | ₩32,139 | ₩32,327 | -0.62% | 22.4만 |
|---|
| 2026.07.15 | ₩33,373 | ₩33,507 | ₩32,823 | ₩33,185 | -0.56% | 38.3만 |
|---|
| 2026.07.14 | ₩32,407 | ₩32,555 | ₩32,085 | ₩32,380 | -0.08% | 49.6만 |
|---|
| 2026.07.13 | ₩30,529 | ₩30,798 | ₩30,181 | ₩30,583 | +0.18% | 42만 |
|---|
| 2026.07.10 | ₩30,985 | ₩31,240 | ₩30,663 | ₩30,905 | -0.26% | 42만 |
|---|
| 2026.07.09 | ₩30,073 | ₩30,261 | ₩29,872 | ₩30,114 | +0.13% | 28.7만 |
|---|
| 2026.07.08 | ₩29,966 | ₩30,114 | ₩29,564 | ₩30,046 | +0.27% | 55.1만 |
|---|
| 2026.07.07 | ₩30,583 | ₩31,267 | ₩30,422 | ₩30,905 | +1.05% | 27.2만 |
|---|
| 2026.07.06 | ₩29,926 | ₩31,146 | ₩29,859 | ₩30,945 | +3.41% | 48.1만 |
|---|
| 2026.07.02 | ₩29,040 | ₩29,738 | ₩28,960 | ₩29,336 | +1.02% | 57.4만 |
|---|
| 2026.07.01 | ₩27,189 | ₩28,128 | ₩27,069 | ₩27,900 | +2.61% | 34.3만 |
|---|
| 2026.06.30 | ₩26,908 | ₩27,256 | ₩26,720 | ₩27,230 | +1.20% | 27.4만 |
|---|
| 2026.06.29 | ₩27,176 | ₩28,209 | ₩26,841 | ₩28,034 | +3.16% | 72.2만 |
|---|
| 2026.06.26 | ₩26,452 | ₩27,458 | ₩26,358 | ₩27,176 | +2.74% | 29.6만 |
|---|
| 2026.06.25 | ₩28,155 | ₩28,169 | ₩26,425 | ₩26,867 | -4.57% | 80.1만 |
|---|
| 2026.06.24 | ₩28,464 | ₩28,651 | ₩26,814 | ₩27,310 | -4.05% | 94만 |
|---|
| 2026.06.23 | ₩28,450 | ₩28,812 | ₩28,397 | ₩28,651 | +0.71% | 48.3만 |
|---|
| 2026.06.22 | ₩30,435 | ₩30,690 | ₩29,818 | ₩29,912 | -1.72% | 31.6만 |
|---|
| 2026.06.18 | ₩30,181 | ₩30,194 | ₩28,839 | ₩29,403 | -2.58% | 20만 |
|---|
| 2026.06.17 | ₩30,328 | ₩30,878 | ₩29,845 | ₩29,912 | -1.37% | 29.2만 |
|---|
| 2026.06.16 | ₩31,066 | ₩31,160 | ₩30,449 | ₩30,959 | -0.35% | 21.3만 |
|---|
| 2026.06.15 | ₩31,388 | ₩31,857 | ₩31,173 | ₩31,441 | +0.17% | 88.3만 |
|---|
| 2026.06.12 | ₩28,732 | ₩29,175 | ₩28,531 | ₩28,719 | -0.05% | 17.2만 |
|---|
| 2026.06.11 | ₩28,397 | ₩29,188 | ₩28,169 | ₩29,014 | +2.17% | 36.3만 |
|---|
| 2026.06.10 | ₩28,222 | ₩28,719 | ₩27,994 | ₩28,101 | -0.43% | 22.3만 |
|---|
| 2026.06.09 | ₩28,799 | ₩28,906 | ₩27,833 | ₩28,571 | -0.79% | 39만 |
|---|
| 2026.06.08 | ₩29,121 | ₩29,403 | ₩28,920 | ₩29,081 | -0.14% | 93.9만 |
|---|
| 2026.06.05 | ₩28,719 | ₩28,906 | ₩26,599 | ₩27,203 | -5.28% | 153.6만 |
|---|
| 2026.06.04 | ₩30,422 | ₩30,932 | ₩30,261 | ₩30,637 | +0.71% | 36.1만 |
|---|
| 2026.06.03 | ₩32,233 | ₩32,354 | ₩30,985 | ₩31,093 | -3.54% | 68.5만 |
|---|
| 2026.06.02 | ₩34,097 | ₩34,151 | ₩32,461 | ₩32,944 | -3.38% | 74.7만 |
|---|
| 2026.06.01 | ₩34,124 | ₩34,634 | ₩33,749 | ₩34,540 | +1.22% | 53.3만 |
|---|
| 2026.05.29 | ₩34,433 | ₩35,251 | ₩34,044 | ₩34,755 | +0.93% | 54.2만 |
|---|
| 2026.05.28 | ₩34,232 | ₩34,942 | ₩33,923 | ₩34,714 | +1.41% | 38만 |
|---|
| 2026.05.27 | ₩35,653 | ₩35,814 | ₩35,238 | ₩35,439 | -0.60% | 40.3만 |
|---|
| 2026.05.26 | ₩36,485 | ₩36,874 | ₩35,425 | ₩35,747 | -2.02% | 47.7만 |
|---|
| 2026.05.22 | ₩36,686 | ₩36,753 | ₩35,492 | ₩35,613 | -2.93% | 25만 |
|---|
| 2026.05.21 | ₩36,512 | ₩37,102 | ₩36,324 | ₩36,954 | +1.21% | 21.2만 |
|---|
| 2026.05.20 | ₩36,659 | ₩37,048 | ₩36,485 | ₩36,887 | +0.62% | 29.2만 |
|---|
| 2026.05.19 | ₩36,364 | ₩36,659 | ₩36,109 | ₩36,445 | +0.22% | 20.5만 |
|---|
| 2026.05.18 | ₩36,954 | ₩36,954 | ₩35,828 | ₩36,633 | -0.87% | 52.1만 |
|---|
| 2026.05.15 | ₩38,738 | ₩38,738 | ₩38,041 | ₩38,349 | -1.00% | 30.3만 |
|---|
| 2026.05.14 | ₩39,007 | ₩40,013 | ₩38,738 | ₩39,677 | +1.72% | 51만 |
|---|
| 2026.05.13 | ₩39,315 | ₩39,356 | ₩38,524 | ₩38,899 | -1.06% | 23.6만 |
|---|
| 2026.05.12 | ₩39,423 | ₩39,449 | ₩38,940 | ₩39,423 | 0.00% | 22.7만 |
|---|
| 2026.05.11 | ₩40,160 | ₩40,415 | ₩39,758 | ₩40,375 | +0.53% | 22.2만 |
|---|
| 2026.05.08 | ₩39,248 | ₩40,040 | ₩39,168 | ₩39,959 | +1.81% | 21만 |
|---|
| 2026.05.07 | ₩40,107 | ₩40,107 | ₩39,329 | ₩39,624 | -1.20% | 31.6만 |
|---|
| 2026.05.06 | ₩41,113 | ₩41,207 | ₩40,308 | ₩40,509 | -1.47% | 20.7만 |
|---|
| 2026.05.05 | ₩41,247 | ₩41,421 | ₩40,724 | ₩40,938 | -0.75% | 40.6만 |
|---|
| 2026.05.04 | ₩40,375 | ₩41,086 | ₩40,174 | ₩40,670 | +0.73% | 29.6만 |
|---|
| 2026.05.01 | ₩39,812 | ₩40,133 | ₩39,664 | ₩39,785 | -0.07% | 50.7만 |
|---|
| 2026.04.30 | ₩38,967 | ₩39,221 | ₩38,765 | ₩39,020 | +0.14% | 21.2만 |
|---|
| 2026.04.29 | ₩39,771 | ₩39,812 | ₩38,296 | ₩38,497 | -3.20% | 23.9만 |
|---|
| 2026.04.28 | ₩39,221 | ₩39,758 | ₩39,034 | ₩39,677 | +1.16% | 10.5만 |
|---|
| 2026.04.27 | ₩39,959 | ₩40,201 | ₩39,101 | ₩39,503 | -1.14% | 21.5만 |
|---|
| 2026.04.24 | ₩40,120 | ₩40,160 | ₩39,758 | ₩40,080 | -0.10% | 28.5만 |
|---|
| 2026.04.23 | ₩40,133 | ₩40,442 | ₩39,449 | ₩39,919 | -0.53% | 24.7만 |
|---|
| 2026.04.22 | ₩41,609 | ₩41,850 | ₩41,166 | ₩41,408 | -0.48% | 39.3만 |
|---|
| 2026.04.21 | ₩39,838 | ₩40,187 | ₩39,436 | ₩39,624 | -0.54% | 27.3만 |
|---|
| 2026.04.20 | ₩40,026 | ₩40,429 | ₩39,369 | ₩40,254 | +0.57% | 47.7만 |
|---|
| 2026.04.17 | ₩41,515 | ₩42,548 | ₩41,274 | ₩41,958 | +1.07% | 74.3만 |
|---|
| 2026.04.16 | ₩40,590 | ₩40,764 | ₩39,463 | ₩40,737 | +0.36% | 23.5만 |
|---|
| 2026.04.15 | ₩40,308 | ₩41,166 | ₩40,013 | ₩41,032 | +1.80% | 28.8만 |
|---|
| 2026.04.14 | ₩41,046 | ₩41,703 | ₩39,879 | ₩39,946 | -2.68% | 34.2만 |
|---|
| 2026.04.13 | ₩37,893 | ₩39,127 | ₩37,652 | ₩39,074 | +3.12% | 33.3만 |
|---|
| 2026.04.10 | ₩38,390 | ₩38,953 | ₩38,121 | ₩38,926 | +1.40% | 55.1만 |
|---|
| 2026.04.09 | ₩37,585 | ₩38,430 | ₩37,263 | ₩38,269 | +1.82% | 70.4만 |
|---|
| 2026.04.08 | ₩38,993 | ₩39,087 | ₩37,719 | ₩38,175 | -2.10% | 51.4만 |
|---|
| 2026.04.07 | ₩36,002 | ₩36,498 | ₩35,546 | ₩36,431 | +1.19% | 24.7만 |
|---|
| 2026.04.06 | ₩36,995 | ₩37,424 | ₩36,700 | ₩37,022 | +0.07% | 27.9만 |
|---|
| 2026.04.02 | ₩35,077 | ₩35,787 | ₩34,768 | ₩35,653 | +1.64% | 32.5만 |
|---|
| 2026.04.01 | ₩36,820 | ₩37,370 | ₩36,391 | ₩36,954 | +0.36% | 37.1만 |
|---|
| 2026.03.31 | ₩35,533 | ₩36,579 | ₩35,170 | ₩36,176 | +1.81% | 42.6만 |
|---|
| 2026.03.30 | ₩35,734 | ₩35,881 | ₩34,728 | ₩34,902 | -2.33% | 31.3만 |
|---|
| 2026.03.27 | ₩34,406 | ₩34,661 | ₩33,977 | ₩34,379 | -0.08% | 153.3만 |
|---|
| 2026.03.26 | ₩35,828 | ₩36,096 | ₩35,103 | ₩35,345 | -1.35% | 51.9만 |
|---|
| 2026.03.25 | ₩37,692 | ₩37,893 | ₩37,075 | ₩37,464 | -0.60% | 53.3만 |
|---|
| 2026.03.24 | ₩37,115 | ₩37,263 | ₩36,311 | ₩36,498 | -1.66% | 64.8만 |
|---|
| 2026.03.23 | ₩37,089 | ₩37,840 | ₩36,552 | ₩37,169 | +0.22% | 57.5만 |
|---|
| 2026.03.20 | ₩37,048 | ₩37,062 | ₩36,539 | ₩36,820 | -0.62% | 32.2만 |
|---|
| 2026.03.19 | ₩36,740 | ₩37,182 | ₩36,257 | ₩36,968 | +0.62% | 41.2만 |
|---|
| 2026.03.18 | ₩38,645 | ₩38,698 | ₩37,411 | ₩37,732 | -2.36% | 61.9만 |
|---|
| 2026.03.17 | ₩40,066 | ₩40,697 | ₩39,785 | ₩40,066 | 0.00% | 98만 |
|---|
| 2026.03.16 | ₩39,369 | ₩40,496 | ₩38,953 | ₩40,254 | +2.25% | 138.7만 |
|---|
| 2026.03.13 | ₩37,773 | ₩38,121 | ₩36,123 | ₩36,297 | -3.91% | 286.2만 |
|---|
| 2026.03.12 | ₩35,533 | ₩36,176 | ₩35,170 | ₩35,774 | +0.68% | 62.2만 |
|---|