시장 데이터를 불러오는 중
전체 종목
21Shares Ethereum ETF 과거 주가
21Shares Ethereum ETF · TETH · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
21Shares Ethereum ETF · TETH · 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 | ₩18,197 | ₩18,271 | ₩16,105 | ₩16,588 | -8.84% | 459.7만 |
| 2026.09.28–2026.10.02 | ₩18,023 | ₩18,532 | ₩17,741 | ₩17,848 | -0.97% | 748.5만 |
| 2026.09.21–2026.09.25 | ₩18,318 | ₩18,599 | ₩17,688 | ₩18,063 | -1.39% | 925.8만 |
| 2026.09.14–2026.09.18 | ₩16,735 | ₩17,721 | ₩15,770 | ₩17,674 | +5.61% | 808.4만 |
| 2026.09.08–2026.09.11 | ₩16,507 | ₩17,842 | ₩16,172 | ₩16,990 | +2.92% | 804.4만 |
| 2026.08.31–2026.09.04 | ₩16,400 | ₩16,937 | ₩15,877 | ₩16,427 | +0.16% | 713.2만 |
| 2026.08.24–2026.08.28 | ₩16,776 | ₩16,957 | ₩16,119 | ₩16,293 | -2.88% | 808.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,686 |
| ₩16,266 |
| ₩12,666 |
| ₩16,159 |
| +27.38% |
| 532.1만 |
| 2026.08.10–2026.08.14 | ₩12,746 | ₩12,753 | ₩12,391 | ₩12,565 | -1.42% | 300.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩12,310 | ₩12,927 | ₩12,283 | ₩12,820 | +4.14% | 390.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩13,061 | ₩13,235 | ₩12,350 | ₩12,485 | -4.41% | 596.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩12,498 | ₩13,095 | ₩12,364 | ₩12,471 | -0.21% | 1181.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩11,841 | ₩12,994 | ₩11,707 | ₩12,337 | +4.19% | 441.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩11,606 | ₩12,122 | ₩11,459 | ₩11,988 | +3.29% | 207.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩10,513 | ₩11,532 | ₩10,366 | ₩11,378 | +8.23% | 262.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩11,814 | ₩11,908 | ₩10,245 | ₩10,527 | -10.90% | 168.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩12,203 | ₩12,377 | ₩11,190 | ₩11,425 | -6.37% | 228.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩11,318 | ₩11,418 | ₩10,808 | ₩11,157 | -1.42% | 333.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩13,209 | ₩13,423 | ₩10,319 | ₩10,540 | -20.20% | 330.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩14,147 | ₩14,322 | ₩13,155 | ₩13,490 | -4.64% | 144.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩14,348 | ₩14,416 | ₩13,779 | ₩13,819 | -3.69% | 199.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩15,596 | ₩15,689 | ₩14,778 | ₩14,871 | -4.64% | 265.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩15,649 | ₩16,072 | ₩15,207 | ₩15,515 | -0.86% | 428.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩15,502 | ₩15,601 | ₩14,865 | ₩15,435 | -0.43% | 623.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩15,529 | ₩16,226 | ₩15,274 | ₩15,555 | +0.17% | 958.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩14,711 | ₩16,521 | ₩14,610 | ₩16,259 | +10.53% | 3116.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩14,375 | ₩15,120 | ₩13,792 | ₩15,086 | +4.94% | 8135.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩13,866 | ₩14,509 | ₩13,463 | ₩13,812 | -0.39% | 5355.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩14,416 | ₩14,724 | ₩13,202 | ₩13,343 | -7.44% | 1732.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,274 | ₩15,810 | ₩14,067 | ₩14,295 | -6.41% | 1182.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩13,530 | ₩14,831 | ₩13,437 | ₩14,094 | +4.16% | 469.8만 |
|---|
| 2026.03.02–2026.03.06 | ₩12,914 | ₩14,751 | ₩12,914 | ₩13,262 | +2.70% | 563.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩12,847 | ₩13,960 | ₩12,096 | ₩12,873 | +0.21% | 767.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩13,329 | ₩13,490 | ₩12,759 | ₩13,202 | -0.96% | 233.6만 |
|---|
| 2026.02.09–2026.02.13 | ₩13,571 | ₩14,382 | ₩12,706 | ₩13,705 | +0.99% | 424.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩15,502 | ₩16,045 | ₩12,216 | ₩13,752 | -11.29% | 646.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩19,324 | ₩20,309 | ₩17,647 | ₩17,929 | -7.22% | 211.8만 |
|---|
| 2026.01.20–2026.01.23 | ₩20,537 | ₩20,638 | ₩19,176 | ₩19,672 | -4.21% | 229.1만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,584 | ₩22,783 | ₩20,584 | ₩22,032 | +7.04% | 291.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,107 | ₩22,140 | ₩20,416 | ₩20,571 | -2.54% | 400.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩19,605 | ₩21,094 | ₩19,511 | ₩20,879 | +6.50% | 251.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,477 | ₩20,571 | ₩19,337 | ₩19,612 | -4.22% | 147.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩20,946 | ₩21,074 | ₩18,579 | ₩20,048 | -4.29% | 242.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩21,080 | ₩23,105 | ₩20,410 | ₩20,638 | -2.10% | 280.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,894 | ₩21,583 | ₩18,211 | ₩20,235 | +7.10% | 161.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,733 | ₩20,758 | ₩18,640 | ₩20,316 | +8.45% | 134.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩20,892 | ₩21,442 | ₩17,928 | ₩18,345 | -12.20% | 217.4만 |
|---|
| 2025.11.10–2025.11.14 | ₩24,138 | ₩24,138 | ₩20,785 | ₩21,000 | -13.00% | 199만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,929 | ₩24,942 | ₩20,946 | ₩23,199 | -6.94% | 137.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩27,892 | ₩28,348 | ₩24,634 | ₩25,988 | -6.83% | 130만 |
|---|
| 2025.10.20–2025.10.24 | ₩26,981 | ₩27,544 | ₩25,331 | ₩26,310 | -2.49% | 138.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,490 | ₩28,630 | ₩24,862 | ₩25,640 | -6.73% | 202만 |
|---|
| 2025.10.10–2025.10.10 | ₩29,247 | ₩29,421 | ₩26,458 | ₩26,753 | -8.53% | 90.6만 |
|---|