시장 데이터를 불러오는 중
전체 종목
Invesco Galaxy Ethereum ETF 과거 주가
Invesco Galaxy Ethereum ETF · QETH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Invesco Galaxy Ethereum ETF · QETH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩36,174 | ₩36,388 | ₩32,145 | ₩32,989 | -8.80% | 8만 |
| 2026.09.28–2026.10.02 | ₩35,798 | ₩36,938 | ₩35,369 | ₩35,570 | -0.64% | 17.1만 |
| 2026.09.21–2026.09.25 | ₩36,469 | ₩36,965 | ₩35,316 | ₩35,932 | -1.47% | 17.2만 |
| 2026.09.14–2026.09.18 | ₩33,519 | ₩35,275 | ₩31,427 | ₩35,168 | +4.92% | 29.8만 |
| 2026.09.08–2026.09.11 | ₩32,889 | ₩35,490 | ₩32,218 | ₩33,881 | +3.02% | 22.3만 |
| 2026.08.31–2026.09.04 | ₩32,728 | ₩33,666 | ₩31,669 | ₩32,782 | +0.16% | 24.7만 |
| 2026.08.24–2026.08.28 | ₩33,425 | ₩33,720 | ₩32,205 | ₩32,473 | -2.85% | 10만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,353 |
| ₩25,273 |
| ₩32,178 |
| +26.65% |
| 36.4만 |
| 2026.08.10–2026.08.14 | ₩25,434 | ₩25,434 | ₩24,750 | ₩25,045 | -1.53% | 30.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,576 | ₩25,649 | ₩24,523 | ₩25,582 | +4.09% | 11.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,145 | ₩26,359 | ₩24,724 | ₩24,885 | -4.82% | 16.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,045 | ₩25,984 | ₩24,750 | ₩24,817 | -0.91% | 4.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,663 | ₩25,796 | ₩23,450 | ₩24,576 | +3.86% | 9.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,048 | ₩24,147 | ₩22,833 | ₩23,892 | +3.66% | 9.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,983 | ₩22,900 | ₩20,742 | ₩22,659 | +7.99% | 17.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,571 | ₩23,705 | ₩20,447 | ₩21,023 | -10.81% | 21.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,268 | ₩24,549 | ₩22,424 | ₩22,753 | -6.24% | 8.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,458 | ₩22,712 | ₩21,519 | ₩22,203 | -1.13% | 20.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,346 | ₩26,721 | ₩20,672 | ₩21,023 | -20.20% | 11.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,250 | ₩28,250 | ₩26,252 | ₩26,896 | -4.79% | 5.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,357 | ₩28,639 | ₩27,526 | ₩27,539 | -2.88% | 4.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,037 | ₩31,213 | ₩29,470 | ₩29,671 | -4.40% | 8.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,253 | ₩32,017 | ₩30,288 | ₩30,891 | -1.16% | 9.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,918 | ₩31,039 | ₩29,644 | ₩30,770 | -0.48% | 7.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,918 | ₩32,353 | ₩30,516 | ₩30,986 | +0.22% | 7.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,309 | ₩32,782 | ₩29,175 | ₩32,473 | +10.80% | 11.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,639 | ₩30,140 | ₩27,492 | ₩30,087 | +5.06% | 22.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,673 | ₩28,907 | ₩26,869 | ₩27,553 | -0.44% | 15.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,706 | ₩29,235 | ₩26,279 | ₩26,560 | -7.47% | 17.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,435 | ₩31,414 | ₩28,049 | ₩28,438 | -6.56% | 28.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,909 | ₩29,550 | ₩26,802 | ₩28,089 | +4.38% | 40.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,722 | ₩29,403 | ₩25,722 | ₩26,426 | +2.74% | 89.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,582 | ₩27,834 | ₩24,120 | ₩25,662 | +0.31% | 43.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,560 | ₩26,882 | ₩25,448 | ₩26,292 | -1.01% | 62.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,057 | ₩28,652 | ₩25,367 | ₩27,305 | +0.92% | 74.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,918 | ₩31,991 | ₩24,469 | ₩27,486 | -11.10% | 185.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,547 | ₩40,484 | ₩35,202 | ₩35,758 | -7.23% | 24.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,974 | ₩41,067 | ₩38,238 | ₩39,197 | -4.34% | 35.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,027 | ₩45,479 | ₩41,027 | ₩43,990 | +7.22% | 21.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,113 | ₩44,205 | ₩40,732 | ₩41,000 | -2.64% | 42.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,445 | ₩42,086 | ₩38,936 | ₩41,644 | +5.57% | 51.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,826 | ₩40,987 | ₩38,587 | ₩39,123 | -4.17% | 35.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,791 | ₩41,993 | ₩37,099 | ₩39,981 | -4.33% | 120.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,073 | ₩46,089 | ₩40,719 | ₩41,175 | -2.14% | 49.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,568 | ₩43,025 | ₩36,361 | ₩40,397 | +7.53% | 40.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,394 | ₩41,362 | ₩37,394 | ₩40,558 | +8.46% | 33.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,631 | ₩42,784 | ₩35,812 | ₩36,603 | -12.08% | 57.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,214 | ₩48,227 | ₩41,711 | ₩41,926 | -13.04% | 37.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,769 | ₩50,024 | ₩41,805 | ₩46,270 | -7.03% | 49.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,520 | ₩56,600 | ₩49,192 | ₩51,874 | -6.57% | 31.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,858 | ₩54,971 | ₩50,573 | ₩52,531 | -2.46% | 50.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,904 | ₩57,143 | ₩49,648 | ₩51,150 | -6.84% | 62.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,404 | ₩58,658 | ₩52,813 | ₩53,362 | -8.63% | 17.7만 |
|---|