시장 데이터를 불러오는 중
전체 종목
Grayscale Ethereum Staking ETF Shares 과거 주가
Grayscale Ethereum Staking ETF Shares · ETHE · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Grayscale Ethereum Staking ETF Shares · ETHE · 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 | ₩29,236 | ₩29,370 | ₩25,856 | ₩26,621 | -8.94% | 1255.5만 |
| 2026.09.28–2026.10.02 | ₩28,968 | ₩29,866 | ₩28,557 | ₩28,740 | -0.79% | 1233.9만 |
| 2026.09.21–2026.09.25 | ₩29,477 | ₩29,947 | ₩28,418 | ₩29,021 | -1.55% | 1437.7만 |
| 2026.09.14–2026.09.18 | ₩26,970 | ₩28,552 | ₩25,380 | ₩28,458 | +5.52% | 2338.3만 |
| 2026.09.08–2026.09.11 | ₩26,594 | ₩28,746 | ₩26,044 | ₩27,385 | +2.98% | 1197.6만 |
| 2026.08.31–2026.09.04 | ₩26,433 | ₩27,285 | ₩25,612 | ₩26,500 | +0.25% | 1147.6만 |
| 2026.08.24–2026.08.28 | ₩27,104 | ₩27,379 | ₩25,997 | ₩26,312 | -2.92% | 1488.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,492 |
| ₩26,265 |
| ₩20,425 |
| ₩26,084 |
| +27.29% |
| 1797.7만 |
| 2026.08.10–2026.08.14 | ₩20,599 | ₩20,599 | ₩20,009 | ₩20,304 | -1.43% | 662.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,917 | ₩20,901 | ₩19,862 | ₩20,733 | +4.10% | 763.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,109 | ₩21,377 | ₩19,969 | ₩20,184 | -4.38% | 984.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,224 | ₩21,175 | ₩19,982 | ₩20,143 | -0.40% | 760.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,137 | ₩21,012 | ₩18,936 | ₩19,956 | +4.27% | 904.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,802 | ₩19,607 | ₩18,527 | ₩19,406 | +3.21% | 914.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,047 | ₩18,682 | ₩16,777 | ₩18,440 | +8.17% | 973.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,097 | ₩19,278 | ₩16,576 | ₩17,072 | -10.60% | 1054.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,728 | ₩20,049 | ₩18,118 | ₩18,494 | -6.25% | 790.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,306 | ₩18,500 | ₩17,501 | ₩18,065 | -1.32% | 1297.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,444 | ₩21,786 | ₩16,710 | ₩17,099 | -20.26% | 1979.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,960 | ₩23,229 | ₩21,337 | ₩21,873 | -4.73% | 972.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,268 | ₩23,389 | ₩22,349 | ₩22,437 | -3.57% | 1181.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,280 | ₩25,481 | ₩23,952 | ₩24,167 | -4.40% | 1103.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,441 | ₩26,098 | ₩24,670 | ₩25,186 | -1.00% | 1089.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,199 | ₩25,360 | ₩24,155 | ₩25,105 | -0.37% | 973만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,226 | ₩26,413 | ₩24,824 | ₩25,280 | +0.21% | 1327만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,952 | ₩26,876 | ₩23,764 | ₩26,473 | +10.53% | 1565.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,402 | ₩24,690 | ₩22,437 | ₩24,569 | +4.99% | 1171.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,598 | ₩23,657 | ₩21,947 | ₩22,530 | -0.30% | 1049.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,469 | ₩23,992 | ₩21,484 | ₩21,699 | -7.54% | 1332.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,904 | ₩25,749 | ₩22,913 | ₩23,295 | -6.46% | 1710.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩22,007 | ₩24,167 | ₩21,900 | ₩22,946 | +4.27% | 2009.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,042 | ₩24,046 | ₩21,042 | ₩21,605 | +2.68% | 3317.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,955 | ₩22,799 | ₩19,728 | ₩21,042 | +0.42% | 2225.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,726 | ₩22,048 | ₩20,841 | ₩21,565 | -0.74% | 1889.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,142 | ₩23,496 | ₩20,747 | ₩22,370 | +1.03% | 3185.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,387 | ₩26,259 | ₩19,942 | ₩22,463 | -11.52% | 6903만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,620 | ₩33,259 | ₩28,820 | ₩29,290 | -7.37% | 3862.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,608 | ₩33,789 | ₩31,368 | ₩32,213 | -4.15% | 3105.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,675 | ₩37,336 | ₩33,662 | ₩36,102 | +7.21% | 3148.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,587 | ₩36,274 | ₩33,420 | ₩33,662 | -2.68% | 3591만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,213 | ₩34,681 | ₩32,012 | ₩34,319 | +6.54% | 2291.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,648 | ₩33,816 | ₩31,757 | ₩32,240 | -4.18% | 2009만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,453 | ₩34,641 | ₩30,537 | ₩32,951 | -4.36% | 4318.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,614 | ₩37,980 | ₩33,541 | ₩33,916 | -2.01% | 3785.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,053 | ₩35,526 | ₩29,933 | ₩33,286 | +7.19% | 3298.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,778 | ₩34,142 | ₩30,644 | ₩33,447 | +8.67% | 2281.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,319 | ₩35,325 | ₩29,451 | ₩30,148 | -12.15% | 6320.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,710 | ₩39,737 | ₩34,185 | ₩34,533 | -13.04% | 3491.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,984 | ₩41,185 | ₩34,446 | ₩38,181 | -6.84% | 3618.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,852 | ₩46,677 | ₩40,488 | ₩42,808 | -6.64% | 2238만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,377 | ₩45,356 | ₩41,668 | ₩43,304 | -2.42% | 2879.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,262 | ₩47,153 | ₩40,944 | ₩42,218 | -6.73% | 4276.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,186 | ₩48,467 | ₩43,572 | ₩44,055 | -8.57% | 1481만 |
|---|