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 | ₩36,154 | ₩36,368 | ₩32,127 | ₩32,971 | -8.80% | 8만 |
| 2026.09.28–2026.10.02 | ₩35,779 | ₩36,918 | ₩35,350 | ₩35,551 | -0.64% | 17.1만 |
| 2026.09.21–2026.09.25 | ₩36,449 | ₩36,944 | ₩35,296 | ₩35,913 | -1.47% | 17.2만 |
| 2026.09.14–2026.09.18 | ₩33,501 | ₩35,256 | ₩31,410 | ₩35,149 | +4.92% | 29.8만 |
| 2026.09.08–2026.09.11 | ₩32,871 | ₩35,470 | ₩32,201 | ₩33,862 | +3.02% | 22.3만 |
| 2026.08.31–2026.09.04 | ₩32,710 | ₩33,648 | ₩31,651 | ₩32,763 | +0.16% | 24.7만 |
| 2026.08.24–2026.08.28 | ₩33,407 | ₩33,702 | ₩32,187 | ₩32,455 | -2.85% | 10만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩32,335 |
| ₩25,259 |
| ₩32,160 |
| +26.65% |
| 36.4만 |
| 2026.08.10–2026.08.14 | ₩25,420 | ₩25,420 | ₩24,737 | ₩25,032 | -1.53% | 30.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩24,563 | ₩25,635 | ₩24,509 | ₩25,568 | +4.09% | 11.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩26,130 | ₩26,345 | ₩24,710 | ₩24,871 | -4.82% | 16.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,032 | ₩25,970 | ₩24,737 | ₩24,804 | -0.91% | 4.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩23,650 | ₩25,782 | ₩23,437 | ₩24,563 | +3.86% | 9.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩23,035 | ₩24,134 | ₩22,821 | ₩23,879 | +3.66% | 9.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩20,971 | ₩22,888 | ₩20,730 | ₩22,646 | +7.99% | 17.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩23,558 | ₩23,692 | ₩20,435 | ₩21,012 | -10.81% | 21.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩24,254 | ₩24,536 | ₩22,412 | ₩22,740 | -6.24% | 8.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩22,445 | ₩22,700 | ₩21,507 | ₩22,191 | -1.13% | 20.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,331 | ₩26,707 | ₩20,660 | ₩21,012 | -20.20% | 11.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,234 | ₩28,234 | ₩26,238 | ₩26,881 | -4.79% | 5.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩28,341 | ₩28,623 | ₩27,511 | ₩27,524 | -2.88% | 4.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩31,020 | ₩31,196 | ₩29,454 | ₩29,655 | -4.40% | 8.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩31,236 | ₩32,000 | ₩30,271 | ₩30,874 | -1.16% | 9.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩30,901 | ₩31,021 | ₩29,628 | ₩30,753 | -0.48% | 7.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,901 | ₩32,335 | ₩30,499 | ₩30,969 | +0.22% | 7.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,293 | ₩32,763 | ₩29,159 | ₩32,455 | +10.80% | 11.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩28,623 | ₩30,124 | ₩27,477 | ₩30,070 | +5.06% | 22.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩27,658 | ₩28,891 | ₩26,854 | ₩27,537 | -0.44% | 15.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,690 | ₩29,219 | ₩26,264 | ₩26,546 | -7.47% | 17.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,418 | ₩31,397 | ₩28,033 | ₩28,422 | -6.56% | 28.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩26,894 | ₩29,534 | ₩26,787 | ₩28,073 | +4.38% | 40.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩25,708 | ₩29,387 | ₩25,708 | ₩26,412 | +2.74% | 89.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩25,568 | ₩27,819 | ₩24,107 | ₩25,648 | +0.31% | 43.5만 |
|---|
| 2026.02.17–2026.02.20 | ₩26,546 | ₩26,867 | ₩25,434 | ₩26,278 | -1.01% | 62.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩27,042 | ₩28,636 | ₩25,353 | ₩27,290 | +0.92% | 74.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩30,901 | ₩31,973 | ₩24,455 | ₩27,470 | -11.10% | 185.2만 |
|---|
| 2026.01.26–2026.01.30 | ₩38,526 | ₩40,462 | ₩35,182 | ₩35,738 | -7.23% | 24.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩40,951 | ₩41,045 | ₩38,217 | ₩39,175 | -4.34% | 35.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩41,005 | ₩45,453 | ₩41,005 | ₩43,966 | +7.22% | 21.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩42,090 | ₩44,180 | ₩40,710 | ₩40,978 | -2.64% | 42.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩39,423 | ₩42,063 | ₩38,914 | ₩41,621 | +5.57% | 51.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩40,804 | ₩40,964 | ₩38,566 | ₩39,102 | -4.17% | 35.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩41,768 | ₩41,969 | ₩37,078 | ₩39,959 | -4.33% | 120.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩42,050 | ₩46,063 | ₩40,696 | ₩41,152 | -2.14% | 49.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,547 | ₩43,001 | ₩36,341 | ₩40,375 | +7.53% | 40.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩37,373 | ₩41,340 | ₩37,373 | ₩40,536 | +8.46% | 33.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩41,608 | ₩42,760 | ₩35,792 | ₩36,583 | -12.08% | 57.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩48,187 | ₩48,201 | ₩41,688 | ₩41,902 | -13.04% | 37.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩49,742 | ₩49,996 | ₩41,782 | ₩46,244 | -7.03% | 49.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,489 | ₩56,569 | ₩49,165 | ₩51,845 | -6.57% | 31.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩53,829 | ₩54,941 | ₩50,546 | ₩52,502 | -2.46% | 50.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩54,874 | ₩57,112 | ₩49,621 | ₩51,122 | -6.84% | 62.2만 |
|---|
| 2025.10.10–2025.10.10 | ₩58,371 | ₩58,626 | ₩52,783 | ₩53,333 | -8.63% | 17.7만 |
|---|