VanEck Ethereum ETN A (VETHG)

VETHG
🏛️ 독일 →
20.34
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 12.62 12.87 12.61 12.78 0.0M
2023-12-28 12.82 13.01 12.71 12.81 0.1M
2023-12-27 12.12 12.81 12.10 12.78 0.2M
2023-12-22 12.42 12.71 12.42 12.63 0.1M
2023-12-21 12.12 12.43 11.95 12.13 0.2M
2023-12-20 12.11 12.35 12.05 12.26 0.0M
2023-12-19 12.30 12.32 11.91 11.97 0.1M
2023-12-18 11.92 11.97 11.59 11.82 0.1M
2023-12-15 12.39 12.49 12.22 12.30 0.0M
2023-12-14 12.54 12.65 12.30 12.43 0.1M
2023-12-13 12.05 12.34 12.03 12.29 0.0M
2023-12-12 12.32 12.41 12.11 12.16 0.1M
2023-12-11 12.45 12.53 12.19 12.29 0.1M
2023-12-08 13.06 13.21 12.98 13.14 0.1M
2023-12-07 12.57 13.03 12.40 13.00 0.1M
2023-12-06 12.59 12.69 12.46 12.59 0.0M
2023-12-05 12.20 12.37 12.13 12.35 0.0M
2023-12-04 12.36 12.54 12.14 12.27 0.1M
2023-12-01 11.50 11.60 11.44 11.58 0.1M
2023-11-30 11.13 11.25 11.10 11.18 0.0M
2023-11-29 11.24 11.30 11.05 11.05 0.0M
2023-11-28 11.02 11.13 10.99 11.13 0.1M
2023-11-27 11.20 11.23 10.98 11.02 0.1M
2023-11-24 11.42 11.69 11.40 11.50 0.1M
2023-11-23 11.36 11.46 11.21 11.28 0.1M
2023-11-22 10.93 11.29 10.93 11.25 0.0M
2023-11-21 10.95 11.20 10.70 10.91 0.0M
2023-11-20 11.03 11.20 10.98 11.11 0.0M
2023-11-17 11.20 11.20 10.54 10.54 0.1M
2023-11-16 11.34 11.54 10.93 11.08 0.1M
2023-11-15 10.95 11.18 10.92 11.07 0.1M
2023-11-14 11.55 11.56 11.18 11.32 0.1M
2023-11-13 11.51 11.85 11.46 11.76 0.1M
2023-11-10 11.74 11.81 11.63 11.81 0.1M
2023-11-09 10.72 11.47 10.71 11.18 0.2M
2023-11-08 10.52 10.62 10.52 10.59 0.0M
2023-11-07 10.60 10.61 10.43 10.46 0.0M
2023-11-06 10.47 10.68 10.47 10.59 0.1M
2023-11-03 10.13 10.17 10.04 10.14 0.0M
2023-11-02 10.35 10.38 10.13 10.16 0.0M
2023-11-01 10.23 10.36 10.15 10.26 0.0M
2023-10-31 10.09 10.21 10.09 10.21 0.0M
2023-10-30 10.15 10.35 10.15 10.26 0.0M
2023-10-27 10.19 10.20 10.05 10.10 0.0M
2023-10-26 10.28 10.58 10.07 10.12 0.1M
2023-10-25 10.13 10.24 9.98 10.23 0.0M
2023-10-24 10.12 10.45 10.00 10.09 0.1M
2023-10-23 9.52 9.56 9.41 9.48 0.0M
2023-10-20 8.99 9.20 8.98 9.09 0.0M
2023-10-19 8.83 8.86 8.80 8.84 0.0M
2023-10-18 8.88 8.97 8.88 8.94 0.0M
2023-10-17 9.03 9.05 8.90 8.93 0.0M
2023-10-16 8.99 9.29 8.98 8.98 0.0M
2023-10-13 8.76 8.82 8.76 8.80 0.0M
2023-10-12 8.79 8.82 8.68 8.76 0.1M
2023-10-11 8.82 8.93 8.79 8.79 0.0M
2023-10-10 9.01 9.05 8.86 8.87 0.0M
2023-10-09 9.27 9.27 9.03 9.11 0.0M
2023-10-06 9.22 9.33 9.22 9.33 0.0M
2023-10-05 9.33 9.39 9.24 9.24 0.0M
2023-10-04 9.41 9.42 9.31 9.33 0.0M
2023-10-03 9.57 9.57 9.41 9.45 0.1M
2023-10-02 9.77 9.90 9.74 9.78 0.1M
2023-09-29 9.41 9.54 9.40 9.48 0.0M
2023-09-28 9.23 9.35 9.20 9.31 0.0M
2023-09-27 9.03 9.29 9.02 9.12 0.0M
2023-09-26 9.00 9.05 8.96 8.97 0.0M
2023-09-25 8.89 8.98 8.83 8.98 0.0M
2023-09-22 8.95 9.01 8.95 8.99 0.0M
2023-09-21 9.14 9.14 8.85 8.90 0.0M
2023-09-20 9.17 9.19 9.10 9.10 0.0M
2023-09-19 9.18 9.30 9.18 9.30 0.0M
2023-09-18 9.16 9.38 9.16 9.31 0.0M
2023-09-15 9.18 9.18 9.07 9.09 0.0M
2023-09-14 9.03 9.24 9.02 9.17 0.0M
2023-09-13 8.88 9.02 8.86 8.99 0.0M
2023-09-12 8.85 9.03 8.82 8.96 0.0M
2023-09-11 9.04 9.04 8.66 8.71 0.1M
2023-09-08 9.20 9.20 9.08 9.13 0.0M
2023-09-07 9.15 9.16 9.11 9.14 0.0M
2023-09-06 9.11 9.12 9.07 9.09 0.0M
2023-09-05 9.02 9.21 9.02 9.14 0.0M
2023-09-04 9.11 9.14 9.01 9.08 0.0M
2023-09-01 9.11 9.14 9.02 9.11 0.0M
2023-08-31 9.39 9.50 9.38 9.40 0.0M
2023-08-30 9.50 9.51 9.35 9.36 0.0M
2023-08-29 9.14 9.64 9.10 9.51 0.0M
2023-08-28 9.12 9.20 9.02 9.17 0.0M
2023-08-25 9.20 9.27 9.11 9.18 0.0M
2023-08-24 9.25 9.27 9.09 9.11 0.0M
2023-08-23 9.09 9.16 9.07 9.15 0.0M
2023-08-22 9.16 9.18 9.11 9.16 0.0M
2023-08-21 9.23 9.24 9.10 9.12 0.0M
2023-08-18 9.36 9.37 9.18 9.20 0.0M
2023-08-17 9.92 9.92 9.67 9.67 0.0M
2023-08-16 10.02 10.05 9.99 10.04 0.0M
2023-08-15 10.13 10.13 10.08 10.10 0.0M
2023-08-14 10.13 10.20 10.11 10.19 0.0M
2023-08-11 10.10 10.15 10.07 10.10 0.0M
2023-08-10 10.09 10.14 10.06 10.11 0.0M
2023-08-09 10.17 10.23 10.11 10.13 0.0M
2023-08-08 9.99 10.13 9.99 10.09 0.0M
2023-08-07 10.03 10.04 9.91 9.91 0.0M
2023-08-04 10.03 10.10 10.01 10.04 0.0M
2023-08-03 10.07 10.11 10.04 10.09 0.0M
2023-08-02 10.14 10.18 10.06 10.10 0.0M
2023-08-01 10.00 10.08 9.90 10.08 0.0M
2023-07-31 10.18 10.19 10.12 10.12 0.0M
2023-07-28 10.19 10.26 10.17 10.23 0.0M
2023-07-27 10.13 10.24 10.08 10.20 0.0M
2023-07-26 10.07 10.10 10.02 10.09 0.0M
2023-07-25 10.03 10.15 10.03 10.09 0.0M
2023-07-24 10.09 10.18 9.92 10.00 0.0M
2023-07-21 10.19 10.23 10.18 10.22 0.0M
2023-07-20 10.21 10.33 10.17 10.18 0.0M
2023-07-19 10.22 10.26 10.17 10.20 0.0M
2023-07-18 10.14 10.18 10.08 10.14 0.0M
2023-07-17 10.34 10.34 10.14 10.20 0.0M
2023-07-14 10.74 10.77 10.65 10.70 0.0M
2023-07-13 10.11 10.33 10.07 10.33 0.0M
2023-07-12 10.29 10.32 10.18 10.23 0.0M
2023-07-11 10.27 10.31 10.19 10.24 0.0M
2023-07-10 10.20 10.25 10.15 10.25 0.0M
2023-07-07 10.26 10.31 10.24 10.27 0.0M
2023-07-06 10.66 10.83 10.37 10.41 0.0M
2023-07-05 10.72 10.72 10.47 10.51 0.0M
2023-07-04 10.75 10.83 10.74 10.79 0.0M
2023-07-03 10.78 10.91 10.76 10.85 0.0M
2023-06-30 10.40 10.52 10.15 10.17 0.0M
2023-06-29 10.15 10.35 10.14 10.25 0.0M
2023-06-28 10.25 10.29 10.17 10.26 0.0M
2023-06-27 10.28 10.40 10.28 10.29 0.0M
2023-06-26 10.49 10.50 10.36 10.41 0.0M
2023-06-23 10.35 10.53 10.34 10.49 0.0M
2023-06-22 10.46 10.49 10.27 10.30 0.0M
2023-06-21 9.98 10.20 9.96 10.16 0.0M
2023-06-20 9.51 9.55 9.47 9.49 0.0M
2023-06-19 9.49 9.53 9.44 9.46 0.0M
2023-06-16 9.17 9.21 9.10 9.18 0.0M
2023-06-15 9.11 9.13 9.02 9.04 0.0M
2023-06-14 9.70 9.73 9.64 9.65 0.0M
2023-06-13 9.82 9.82 9.64 9.66 0.0M
2023-06-12 9.76 9.80 9.70 9.70 0.0M
2023-06-09 10.27 10.34 10.27 10.34 0.0M
2023-06-08 10.35 10.37 10.30 10.35 0.0M
2023-06-07 10.56 10.60 10.36 10.39 0.0M
2023-06-06 10.19 10.38 10.12 10.34 0.0M
2023-06-05 10.52 10.55 10.39 10.39 0.0M
2023-06-02 10.54 10.61 10.53 10.59 0.0M
2023-06-01 10.43 10.50 10.43 10.44 0.0M
2023-05-31 10.51 10.56 10.45 10.49 0.0M
2023-05-30 10.71 10.75 10.63 10.66 0.0M
2023-05-29 10.65 10.71 10.61 10.61 0.0M
2023-05-26 10.13 10.30 10.13 10.30 0.0M
2023-05-25 10.01 10.12 9.99 10.04 0.0M
2023-05-24 10.18 10.18 9.93 10.03 0.0M
2023-05-23 10.32 10.38 10.32 10.38 0.0M
2023-05-22 10.07 10.16 10.06 10.12 0.0M
2023-05-19 10.09 10.16 10.05 10.05 0.0M
2023-05-18 10.09 10.20 10.09 10.11 0.0M
2023-05-17 10.08 10.08 9.96 9.99 0.0M
2023-05-16 10.02 10.10 10.01 10.07 0.0M
2023-05-15 10.14 10.15 10.05 10.11 0.0M
2023-05-12 9.69 9.83 9.67 9.75 0.0M
2023-05-11 10.10 10.12 9.82 9.97 0.0M
2023-05-10 10.10 10.32 10.08 10.27 0.0M
2023-05-09 10.09 10.18 10.06 10.14 0.0M
2023-05-08 10.14 10.25 10.06 10.19 0.0M
2023-05-05 10.39 10.69 10.36 10.67 0.1M
2023-05-04 10.34 10.43 10.29 10.33 0.0M
2023-05-03 10.20 10.20 10.05 10.08 0.0M
2023-05-02 10.02 10.21 10.02 10.18 0.0M
2023-04-28 10.47 10.51 10.25 10.25 0.0M
2023-04-27 10.28 10.47 10.20 10.40 0.0M
2023-04-26 10.20 10.70 10.17 10.62 0.1M
2023-04-25 9.95 10.01 9.88 9.96 0.0M
2023-04-24 10.11 10.24 10.03 10.07 0.0M
2023-04-21 10.50 10.61 10.42 10.47 0.0M
2023-04-20 10.74 10.85 10.65 10.75 0.1M
2023-04-19 11.42 11.42 10.69 10.95 0.1M
2023-04-18 11.59 11.67 11.50 11.54 0.0M
2023-04-17 11.49 11.54 11.37 11.43 0.1M
2023-04-14 11.50 11.59 11.33 11.33 0.1M
2023-04-13 10.50 10.98 10.50 10.88 0.1M
2023-04-12 10.32 10.56 10.29 10.53 0.0M
2023-04-11 10.63 10.66 10.53 10.57 0.0M
2023-04-06 10.46 10.46 10.29 10.35 0.0M
2023-04-05 10.52 10.66 10.45 10.50 0.1M
2023-04-04 10.05 10.42 9.99 10.25 0.0M
2023-04-03 9.96 10.10 9.93 9.95 0.0M
2023-03-31 9.96 10.30 9.89 10.19 0.2M
2023-03-30 10.01 10.06 9.89 9.91 0.0M
2023-03-29 10.04 10.16 9.97 10.05 0.0M
2023-03-28 9.64 9.74 9.55 9.69 0.1M
2023-03-27 9.84 9.91 9.44 9.55 0.0M
2023-03-24 10.14 10.14 9.80 9.89 0.0M
2023-03-23 9.74 10.25 9.68 10.14 0.0M
2023-03-22 10.06 10.19 9.97 10.11 0.1M
2023-03-21 9.79 10.25 9.75 10.21 0.3M
2023-03-20 10.15 10.20 9.88 9.93 0.1M
2023-03-17 9.75 10.00 9.70 9.71 0.0M
2023-03-16 9.42 9.50 9.36 9.42 0.0M
2023-03-15 9.60 9.68 9.34 9.39 0.1M
2023-03-14 9.44 10.02 9.38 9.92 0.1M
2023-03-13 9.00 9.56 8.77 9.32 0.1M
2023-03-10 8.05 8.11 7.73 8.09 0.1M
2023-03-09 8.78 8.80 8.69 8.74 0.0M
2023-03-08 8.87 8.92 8.83 8.88 0.0M
2023-03-07 8.84 8.90 8.71 8.84 0.0M
2023-03-06 8.84 8.92 8.83 8.88 0.0M
2023-03-03 8.92 8.95 8.88 8.92 0.0M
2023-03-02 9.33 9.35 9.25 9.25 0.0M
2023-03-01 9.37 9.45 9.30 9.33 0.0M
2023-02-28 9.23 9.34 9.20 9.31 0.0M
2023-02-27 9.37 9.56 9.29 9.29 0.1M
2023-02-24 9.43 9.43 9.05 9.08 0.0M
2023-02-23 9.50 9.50 9.29 9.41 0.0M
2023-02-22 9.29 9.36 9.10 9.14 0.1M
2023-02-21 9.64 9.67 9.39 9.39 0.0M
2023-02-20 9.56 9.70 9.53 9.56 0.1M
2023-02-17 9.38 9.52 9.37 9.43 0.0M
2023-02-16 9.47 9.85 9.42 9.71 0.1M
2023-02-15 8.73 8.98 8.69 8.93 0.0M
2023-02-14 8.48 8.77 8.40 8.67 0.0M
2023-02-13 8.60 8.60 8.29 8.29 0.1M
2023-02-10 8.73 8.74 8.55 8.61 0.0M
2023-02-09 9.19 9.22 9.11 9.11 0.0M
2023-02-08 9.40 9.43 9.20 9.21 0.0M
2023-02-07 9.20 9.28 9.17 9.26 0.0M
2023-02-06 9.16 9.32 9.12 9.29 0.0M
2023-02-03 9.08 9.31 9.06 9.31 0.0M
2023-02-02 9.14 9.30 9.14 9.30 0.0M
2023-02-01 8.75 8.80 8.71 8.72 0.0M
2023-01-31 8.81 8.86 8.74 8.85 0.0M
2023-01-30 9.06 9.06 8.68 8.81 0.0M
2023-01-27 8.81 8.84 8.71 8.83 0.0M
2023-01-26 8.90 8.98 8.80 8.85 0.0M
2023-01-25 8.63 8.70 8.48 8.58 0.0M
2023-01-24 9.08 9.08 8.93 8.99 0.0M
2023-01-23 9.05 9.15 8.83 8.98 0.1M
2023-01-20 8.62 8.81 8.61 8.81 0.0M
2023-01-19 8.53 8.64 8.46 8.58 0.0M
2023-01-18 8.81 8.91 8.37 8.45 0.0M
2023-01-17 8.73 8.94 8.70 8.80 0.0M
2023-01-16 8.60 8.68 8.49 8.66 0.1M
2023-01-13 7.85 7.94 7.83 7.88 0.1M
2023-01-12 7.84 7.88 7.68 7.75 0.1M
2023-01-11 7.51 7.52 7.41 7.45 0.0M
2023-01-10 7.44 7.53 7.44 7.49 0.0M
2023-01-09 7.40 7.55 7.38 7.55 0.0M
2023-01-06 7.15 7.20 7.09 7.18 0.0M
2023-01-05 7.12 7.17 7.09 7.16 0.0M
2023-01-04 7.12 7.16 7.09 7.13 0.0M
2023-01-03 6.91 6.98 6.90 6.92 0.0M
2023-01-02 6.85 6.91 6.85 6.90 0.0M