조회 기간
일별 시세최근 126 거래일 · 달러
| 날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|
| 2026-10-13 | 36.62 | -0.1700 | -0.46% | 36.64 | 36.89 | 36.45 | 38,825 |
| 2026-10-12 | 36.79 | +0.6400 | +1.77% | 36.86 | 37.11 | 36.55 | 33,175 |
| 2026-10-09 | 36.15 | +0.1900 | +0.53% | 36.44 | 36.46 | 36.14 | 27,268 |
| 2026-10-08 | 35.96 | -1.56 | -4.16% | 37.02 | 37.02 | 35.13 | 29,808 |
| 2026-10-07 | 37.52 | -1.82 | -4.63% | 37.37 | 37.59 | 37.08 | 19,083 |
| 2026-10-06 | 39.34 | -0.2500 | -0.63% | 39.63 | 39.78 | 39.25 | 13,436 |
| 2026-10-05 | 39.59 | +0.6361 | +1.63% | 39.64 | 39.87 | 39.25 | 36,171 |
| 2026-10-02 | 38.95 | -0.4761 | -1.21% | 40.16 | 40.48 | 38.83 | 36,174 |
| 2026-10-01 | 39.43 | +0.4700 | +1.21% | 39.18 | 39.61 | 39.07 | 16,143 |
| 2026-09-30 | 38.96 | -0.3000 | -0.76% | 39.75 | 39.75 | 38.96 | 77,134 |
| 2026-09-29 | 39.26 | +0.2300 | +0.59% | 39.98 | 39.98 | 39.00 | 27,538 |
| 2026-09-28 | 39.03 | -0.3300 | -0.84% | 39.28 | 39.70 | 38.78 | 40,995 |
| 2026-09-25 | 39.36 | 0.00 | 0.00% | 39.44 | 39.61 | 39.00 | 84,798 |
| 2026-09-24 | 39.36 | +0.2300 | +0.59% | 38.89 | 39.50 | 38.70 | 121,362 |
| 2026-09-23 | 39.13 | -1.09 | -2.71% | 39.72 | 39.77 | 38.57 | 68,988 |
| 2026-09-22 | 40.22 | -0.1339 | -0.33% | 40.07 | 40.35 | 39.72 | 77,620 |
| 2026-09-21 | 40.35 | +1.74 | +4.52% | 39.99 | 40.49 | 39.64 | 33,503 |
| 2026-09-18 | 38.61 | +2.83 | +7.91% | 36.58 | 38.67 | 36.58 | 84,733 |
| 2026-09-17 | 35.78 | +0.6100 | +1.73% | 35.78 | 36.23 | 35.69 | 41,074 |
| 2026-09-16 | 35.17 | -0.1100 | -0.31% | 35.03 | 35.26 | 34.63 | 26,439 |
VanEck Ethereum ETF 게시판 0
글쓰기