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 | ₩29,212 | ₩29,346 | ₩25,836 | ₩26,599 | -8.94% | 1255.5만 |
| 2026.09.28–2026.10.02 | ₩28,944 | ₩29,842 | ₩28,534 | ₩28,717 | -0.79% | 1233.9만 |
| 2026.09.21–2026.09.25 | ₩29,454 | ₩29,923 | ₩28,395 | ₩28,998 | -1.55% | 1437.7만 |
| 2026.09.14–2026.09.18 | ₩26,948 | ₩28,529 | ₩25,360 | ₩28,435 | +5.52% | 2338.3만 |
| 2026.09.08–2026.09.11 | ₩26,573 | ₩28,723 | ₩26,023 | ₩27,363 | +2.98% | 1197.6만 |
| 2026.08.31–2026.09.04 | ₩26,412 | ₩27,263 | ₩25,592 | ₩26,479 | +0.25% | 1147.6만 |
| 2026.08.24–2026.08.28 | ₩27,082 | ₩27,357 | ₩25,976 | ₩26,291 | -2.92% | 1488.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,476 |
| ₩26,244 |
| ₩20,409 |
| ₩26,063 |
| +27.29% |
| 1797.7만 |
| 2026.08.10–2026.08.14 | ₩20,583 | ₩20,583 | ₩19,993 | ₩20,288 | -1.43% | 662.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩19,901 | ₩20,884 | ₩19,846 | ₩20,717 | +4.10% | 763.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,092 | ₩21,360 | ₩19,953 | ₩20,167 | -4.38% | 984.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩20,208 | ₩21,158 | ₩19,966 | ₩20,127 | -0.40% | 760.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩19,122 | ₩20,995 | ₩18,921 | ₩19,939 | +4.27% | 904.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩18,787 | ₩19,591 | ₩18,512 | ₩19,390 | +3.21% | 914.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩17,033 | ₩18,666 | ₩16,764 | ₩18,425 | +8.17% | 973.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩19,082 | ₩19,263 | ₩16,563 | ₩17,058 | -10.60% | 1054.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩19,712 | ₩20,033 | ₩18,104 | ₩18,479 | -6.25% | 790.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩18,291 | ₩18,486 | ₩17,487 | ₩18,050 | -1.32% | 1297.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,427 | ₩21,769 | ₩16,697 | ₩17,085 | -20.26% | 1979.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩22,941 | ₩23,210 | ₩21,320 | ₩21,856 | -4.73% | 972.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩23,249 | ₩23,370 | ₩22,331 | ₩22,419 | -3.57% | 1181.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩25,259 | ₩25,460 | ₩23,933 | ₩24,147 | -4.40% | 1103.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩25,420 | ₩26,077 | ₩24,650 | ₩25,166 | -1.00% | 1089.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩25,179 | ₩25,340 | ₩24,135 | ₩25,085 | -0.37% | 973만 |
|---|
| 2026.04.20–2026.04.24 | ₩25,206 | ₩26,392 | ₩24,804 | ₩25,259 | +0.21% | 1327만 |
|---|
| 2026.04.13–2026.04.17 | ₩23,933 | ₩26,854 | ₩23,745 | ₩26,452 | +10.53% | 1565.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩23,383 | ₩24,670 | ₩22,419 | ₩24,549 | +4.99% | 1171.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩22,579 | ₩23,638 | ₩21,929 | ₩22,512 | -0.30% | 1049.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩23,450 | ₩23,973 | ₩21,467 | ₩21,682 | -7.54% | 1332.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,884 | ₩25,728 | ₩22,894 | ₩23,276 | -6.46% | 1710.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩21,990 | ₩24,147 | ₩21,883 | ₩22,928 | +4.27% | 2009.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩21,025 | ₩24,027 | ₩21,025 | ₩21,588 | +2.68% | 3317.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩20,938 | ₩22,780 | ₩19,712 | ₩21,025 | +0.42% | 2225.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩21,708 | ₩22,030 | ₩20,824 | ₩21,548 | -0.74% | 1889.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩22,124 | ₩23,477 | ₩20,730 | ₩22,352 | +1.03% | 3185.4만 |
|---|
| 2026.02.02–2026.02.06 | ₩25,367 | ₩26,238 | ₩19,926 | ₩22,445 | -11.52% | 6903만 |
|---|
| 2026.01.26–2026.01.30 | ₩31,595 | ₩33,232 | ₩28,797 | ₩29,266 | -7.37% | 3862.2만 |
|---|
| 2026.01.20–2026.01.23 | ₩33,581 | ₩33,762 | ₩31,343 | ₩32,187 | -4.15% | 3105.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩33,648 | ₩37,306 | ₩33,635 | ₩36,073 | +7.21% | 3148.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩34,559 | ₩36,245 | ₩33,393 | ₩33,635 | -2.68% | 3591만 |
|---|
| 2025.12.29–2026.01.02 | ₩32,187 | ₩34,653 | ₩31,986 | ₩34,291 | +6.54% | 2291.4만 |
|---|
| 2025.12.22–2025.12.26 | ₩33,621 | ₩33,789 | ₩31,732 | ₩32,214 | -4.18% | 2009만 |
|---|
| 2025.12.15–2025.12.19 | ₩34,425 | ₩34,613 | ₩30,512 | ₩32,924 | -4.36% | 4318.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩34,586 | ₩37,949 | ₩33,514 | ₩33,889 | -2.01% | 3785.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩31,028 | ₩35,497 | ₩29,909 | ₩33,259 | +7.19% | 3298.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩30,753 | ₩34,114 | ₩30,619 | ₩33,420 | +8.67% | 2281.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩34,291 | ₩35,296 | ₩29,427 | ₩30,124 | -12.15% | 6320.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩39,678 | ₩39,705 | ₩34,157 | ₩34,506 | -13.04% | 3491.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩40,951 | ₩41,152 | ₩34,418 | ₩38,150 | -6.84% | 3618.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩45,815 | ₩46,639 | ₩40,455 | ₩42,773 | -6.64% | 2238만 |
|---|
| 2025.10.20–2025.10.24 | ₩44,341 | ₩45,319 | ₩41,634 | ₩43,269 | -2.42% | 2879.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,226 | ₩47,115 | ₩40,911 | ₩42,184 | -6.73% | 4276.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,147 | ₩48,428 | ₩43,537 | ₩44,020 | -8.57% | 1481만 |
|---|