Bitwise Ethereum ETF (ETHW)

ETHW
🏛️ 미국 →
28.89
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 27.57 27.59 27.57 27.59 94.4K
09:31 27.55 27.55 27.51 27.51 1.3K
09:32 27.47 27.47 27.43 27.44 1.5K
09:33 27.46 27.47 27.41 27.46 6.0K
09:34 27.46 27.48 27.46 27.47 8.0K
09:35 27.49 27.53 27.49 27.53 2.4K
09:36 27.55 27.55 27.55 27.55 1.8K
09:37 27.54 27.56 27.54 27.55 5.6K
09:38 27.56 27.61 27.56 27.61 3.3K
09:39 27.63 27.64 27.63 27.64 2.6K
09:40 27.64 27.65 27.63 27.65 14.1K
09:41 27.70 27.74 27.70 27.74 1.1K
09:42 27.70 27.73 27.68 27.68 5.5K
09:43 27.68 27.68 27.67 27.67 2.2K
09:44 27.67 27.67 27.67 27.67 0.4K
09:45 27.65 27.69 27.65 27.69 9.3K
09:47 27.64 27.64 27.64 27.64 0.4K
09:48 27.52 27.52 27.52 27.52 0.7K
09:49 27.51 27.55 27.51 27.55 8.5K
09:50 27.54 27.61 27.54 27.61 5.4K
09:51 27.58 27.58 27.58 27.58 1.1K
09:52 27.56 27.56 27.56 27.56 1.0K
09:55 27.49 27.50 27.49 27.50 4.0K
09:56 27.52 27.55 27.52 27.55 4.2K
09:58 27.54 27.54 27.54 27.54 0.7K
10:01 27.56 27.56 27.56 27.56 0.6K
10:03 27.54 27.54 27.54 27.54 1.1K
10:05 27.49 27.53 27.49 27.53 1.5K
10:06 27.55 27.58 27.55 27.58 4.4K
10:08 27.61 27.63 27.61 27.63 2.0K
10:09 27.60 27.60 27.60 27.60 2.6K
10:13 27.52 27.52 27.52 27.52 2.5K
10:14 27.54 27.54 27.52 27.52 0.3K
10:15 27.49 27.53 27.49 27.53 2.0K
10:16 27.45 27.45 27.43 27.43 4.3K
10:17 27.34 27.34 27.32 27.32 1.8K
10:18 27.31 27.31 27.31 27.31 0.4K
10:19 27.31 27.36 27.31 27.36 5.0K
10:20 27.31 27.31 27.29 27.29 11.2K
10:21 27.29 27.29 27.26 27.26 6.8K
10:22 27.28 27.28 27.28 27.28 1.0K
10:23 27.25 27.28 27.25 27.26 1.3K
10:24 27.19 27.20 27.19 27.20 4.7K
10:25 27.16 27.16 27.12 27.12 1.5K
10:26 27.16 27.19 27.16 27.19 0.6K
10:27 27.17 27.18 27.13 27.13 7.9K
10:28 27.12 27.16 27.12 27.16 16.5K
10:29 27.15 27.15 27.11 27.14 6.5K
10:30 27.12 27.12 27.08 27.09 3.1K
10:31 27.11 27.16 27.11 27.16 4.3K
10:32 27.17 27.17 27.16 27.16 3.4K
10:33 27.14 27.14 27.14 27.14 4.3K
10:34 27.15 27.15 27.15 27.15 1.0K
10:35 27.07 27.10 27.07 27.10 10.3K
10:36 27.09 27.09 27.08 27.09 3.1K
10:37 27.12 27.17 27.12 27.17 7.3K
10:38 27.18 27.18 27.16 27.18 6.0K
10:39 27.19 27.21 27.19 27.21 1.6K
10:40 27.16 27.16 27.15 27.15 2.6K
10:41 27.14 27.16 27.14 27.16 2.2K
10:43 27.20 27.21 27.20 27.21 6.5K
10:44 27.20 27.21 27.20 27.21 4.5K
10:46 27.14 27.14 27.14 27.14 2.3K
10:47 27.17 27.17 27.17 27.17 0.4K
10:48 27.17 27.18 27.17 27.18 2.9K
10:51 27.14 27.16 27.14 27.16 2.3K
10:52 27.16 27.17 27.16 27.17 6.6K
10:56 27.15 27.15 27.14 27.14 3.2K
10:57 27.15 27.15 27.12 27.12 1.5K
10:58 27.11 27.11 27.11 27.11 0.7K
11:00 27.14 27.14 27.14 27.14 4.4K
11:01 27.11 27.11 27.11 27.11 1.2K
11:03 27.14 27.17 27.14 27.17 1.4K
11:04 27.16 27.16 27.16 27.16 0.9K
11:09 27.15 27.15 27.15 27.15 0.1K
11:10 27.16 27.16 27.16 27.16 2.4K
11:14 27.21 27.21 27.21 27.21 0.3K
11:15 27.24 27.27 27.24 27.27 1.5K
11:16 27.30 27.34 27.30 27.34 4.5K
11:17 27.36 27.36 27.36 27.36 1.5K
11:18 27.38 27.38 27.37 27.37 2.4K
11:19 27.34 27.35 27.34 27.34 4.4K
11:20 27.33 27.33 27.33 27.33 0.1K
11:22 27.35 27.36 27.35 27.36 1.3K
11:23 27.40 27.40 27.37 27.37 2.7K
11:24 27.34 27.36 27.34 27.36 3.6K
11:27 27.28 27.31 27.28 27.31 0.9K
11:29 27.35 27.35 27.35 27.35 0.5K
11:30 27.36 27.38 27.36 27.36 3.5K
11:31 27.35 27.37 27.35 27.37 1.0K
11:35 27.33 27.33 27.33 27.33 0.9K
11:37 27.32 27.32 27.31 27.30 2.0K
11:38 27.28 27.28 27.28 27.28 1.0K
11:39 27.29 27.29 27.29 27.29 0.3K
11:41 27.30 27.30 27.30 27.30 2.8K
11:43 27.31 27.31 27.31 27.31 0.2K
11:45 27.31 27.32 27.31 27.32 1.0K
11:46 27.34 27.34 27.34 27.34 0.7K
11:48 27.34 27.34 27.34 27.34 0.4K
11:50 27.21 27.21 27.21 27.21 2.3K
11:51 27.20 27.20 27.20 27.20 0.7K
11:53 27.26 27.26 27.26 27.26 0.3K
11:54 27.26 27.26 27.25 27.25 0.2K
11:55 27.28 27.28 27.28 27.28 1.2K
11:58 27.30 27.30 27.30 27.30 0.8K
12:06 27.24 27.24 27.21 27.21 0.8K
12:09 27.26 27.26 27.26 27.26 0.1K
12:10 27.22 27.22 27.22 27.22 0.6K
12:12 27.22 27.22 27.19 27.22 57.1K
12:13 27.21 27.23 27.21 27.23 0.8K
12:14 27.23 27.24 27.23 27.24 0.5K
12:15 27.25 27.28 27.25 27.28 4.3K
12:16 27.30 27.30 27.30 27.30 1.6K
12:18 27.30 27.30 27.27 27.27 16.0K
12:20 27.24 27.25 27.23 27.25 5.3K
12:21 27.22 27.22 27.22 27.22 2.6K
12:22 27.25 27.25 27.25 27.25 0.4K
12:24 27.27 27.27 27.27 27.27 0.3K
12:25 27.26 27.26 27.26 27.26 0.8K
12:28 27.33 27.33 27.33 27.33 2.5K
12:30 27.34 27.34 27.34 27.34 0.6K
12:35 27.33 27.33 27.33 27.32 0.4K
12:39 27.34 27.34 27.34 27.34 0.5K
12:40 27.34 27.34 27.34 27.34 1.1K
12:42 27.35 27.36 27.35 27.35 1.0K
12:43 27.35 27.35 27.35 27.35 1.2K
12:44 27.34 27.36 27.34 27.36 1.6K
12:46 27.38 27.38 27.38 27.38 3.5K
12:50 27.40 27.40 27.40 27.40 3.0K
12:51 27.37 27.37 27.35 27.35 0.8K
12:53 27.31 27.34 27.31 27.34 1.4K
12:54 27.33 27.33 27.33 27.33 0.2K
12:55 27.30 27.30 27.30 27.30 0.2K
12:58 27.32 27.32 27.30 27.30 2.5K
12:59 27.30 27.30 27.30 27.30 1.6K
13:00 27.31 27.31 27.31 27.31 0.5K
13:01 27.30 27.31 27.30 27.31 1.1K
13:02 27.29 27.30 27.29 27.30 2.5K
13:03 27.29 27.31 27.29 27.31 8.2K
13:04 27.31 27.31 27.31 27.31 1.7K
13:05 27.31 27.31 27.29 27.29 2.3K
13:06 27.29 27.29 27.28 27.28 0.3K
13:07 27.30 27.30 27.30 27.30 0.5K
13:08 27.29 27.29 27.29 27.29 1.4K
13:09 27.30 27.30 27.30 27.30 0.5K
13:12 27.29 27.29 27.29 27.28 1.1K
13:13 27.24 27.24 27.24 27.24 4.7K
13:14 27.23 27.23 27.21 27.21 1.2K
13:15 27.20 27.20 27.13 27.13 3.2K
13:16 27.13 27.17 27.13 27.17 1.8K
13:18 27.12 27.12 27.12 27.12 0.6K
13:19 27.12 27.13 27.12 27.13 2.2K
13:20 27.09 27.09 27.09 27.09 2.6K
13:21 27.18 27.19 27.18 27.18 3.7K
13:22 27.17 27.18 27.13 27.13 4.9K
13:23 27.13 27.16 27.13 27.16 1.4K
13:25 27.21 27.21 27.21 27.21 0.3K
13:26 27.22 27.24 27.22 27.24 2.3K
13:27 27.26 27.26 27.26 27.26 0.5K
13:28 27.25 27.25 27.25 27.25 0.2K
13:29 27.27 27.27 27.27 27.27 1.9K
13:33 27.30 27.30 27.26 27.26 1.1K
13:39 27.21 27.21 27.21 27.21 0.9K
13:40 27.22 27.22 27.22 27.22 0.4K
13:41 27.18 27.18 27.18 27.18 0.9K
13:42 27.19 27.19 27.18 27.18 3.3K
13:43 27.18 27.18 27.18 27.18 0.1K
13:45 27.19 27.19 27.19 27.19 1.5K
13:46 27.15 27.15 27.15 27.15 1.2K
13:47 27.17 27.17 27.17 27.17 2.4K
13:48 27.19 27.22 27.19 27.22 0.7K
13:50 27.16 27.16 27.16 27.16 0.6K
13:51 27.17 27.17 27.17 27.17 0.7K
13:53 27.16 27.16 27.16 27.16 4.0K
13:56 27.13 27.15 27.13 27.15 1.5K
13:57 27.16 27.16 27.16 27.16 1.1K
14:00 27.14 27.14 27.14 27.14 0.3K
14:01 27.15 27.15 27.15 27.15 0.8K
14:03 27.08 27.08 27.02 27.02 9.3K
14:04 27.01 27.05 27.00 27.00 5.5K
14:06 26.95 26.97 26.94 26.97 11.2K
14:07 27.00 27.00 27.00 27.00 2.4K
14:08 27.04 27.04 27.04 27.04 2.6K
14:09 26.99 26.99 26.99 26.99 1.4K
14:11 27.04 27.04 27.04 27.04 0.7K
14:14 27.07 27.07 27.07 27.07 0.2K
14:15 27.09 27.09 27.09 27.09 2.0K
14:17 27.08 27.08 27.08 27.08 0.3K
14:18 27.01 27.01 27.01 27.01 2.9K
14:19 26.93 26.93 26.93 26.93 1.8K
14:20 26.93 26.93 26.93 26.93 0.5K
14:21 26.96 26.96 26.96 26.96 0.2K
14:23 27.00 27.00 26.99 27.00 3.8K
14:27 27.02 27.03 27.02 27.03 2.9K
14:28 26.99 26.99 26.99 26.99 0.2K
14:29 27.02 27.03 27.02 27.03 1.5K
14:30 27.05 27.05 26.98 26.98 4.3K
14:34 26.93 26.93 26.93 26.93 0.3K
14:36 26.96 26.96 26.96 26.96 0.3K
14:37 26.98 26.98 26.98 26.98 0.7K
14:38 26.99 26.99 26.99 26.99 0.5K
14:39 27.02 27.02 27.02 27.02 2.8K
14:40 27.04 27.04 27.04 27.04 0.5K
14:42 27.05 27.05 27.05 27.05 0.7K
14:45 27.08 27.08 27.08 27.08 0.4K
14:46 27.04 27.06 27.04 27.06 2.1K
14:48 27.06 27.07 27.06 27.06 3.2K
14:49 27.05 27.05 27.05 27.05 0.3K
14:50 27.06 27.07 27.06 27.07 1.1K
14:51 27.07 27.10 27.07 27.10 4.0K
14:52 27.11 27.11 27.11 27.11 0.3K
14:53 27.10 27.10 27.10 27.10 0.9K
14:54 27.09 27.09 27.09 27.09 0.9K
14:56 27.09 27.09 27.09 27.09 0.3K
14:57 27.13 27.13 27.13 27.13 3.0K
14:59 27.11 27.12 27.11 27.12 1.0K
15:00 27.12 27.14 27.12 27.14 3.9K
15:03 27.16 27.20 27.16 27.20 4.5K
15:04 27.22 27.23 27.22 27.23 5.2K
15:05 27.22 27.24 27.21 27.24 2.9K
15:06 27.25 27.25 27.25 27.25 3.8K
15:08 27.25 27.25 27.20 27.20 2.6K
15:09 27.22 27.22 27.22 27.22 1.8K
15:10 27.23 27.23 27.23 27.23 0.1K
15:11 27.24 27.24 27.24 27.24 0.1K
15:12 27.23 27.23 27.23 27.23 5.6K
15:14 27.25 27.26 27.25 27.26 0.3K
15:15 27.28 27.28 27.28 27.28 3.8K
15:16 27.25 27.25 27.25 27.25 1.1K
15:21 27.25 27.27 27.25 27.27 1.5K
15:22 27.29 27.29 27.29 27.29 2.9K
15:27 27.28 27.28 27.28 27.28 0.8K
15:29 27.27 27.27 27.27 27.27 1.7K
15:30 27.21 27.21 27.18 27.18 10.7K
15:31 27.16 27.18 27.16 27.18 0.3K
15:32 27.20 27.20 27.20 27.20 1.1K
15:34 27.17 27.17 27.16 27.16 2.7K
15:36 27.16 27.16 27.14 27.14 2.8K
15:37 27.13 27.13 27.13 27.13 1.7K
15:38 27.14 27.14 27.14 27.14 1.0K
15:39 27.14 27.14 27.14 27.14 0.2K
15:40 27.11 27.11 27.11 27.11 1.7K
15:41 27.13 27.14 27.13 27.14 3.8K
15:42 27.11 27.12 27.11 27.12 0.4K
15:43 27.08 27.08 27.08 27.08 5.2K
15:44 27.05 27.05 27.04 27.04 4.1K
15:45 27.05 27.05 27.05 27.05 0.8K
15:46 27.01 27.01 27.01 27.01 2.3K
15:48 27.01 27.01 27.00 27.00 7.3K
15:49 27.04 27.05 27.04 27.05 1.4K
15:50 27.07 27.08 27.06 27.08 6.5K
15:51 27.08 27.09 27.08 27.09 2.1K
15:52 27.12 27.12 27.12 27.12 1.3K
15:53 27.14 27.15 27.14 27.15 3.3K
15:54 27.15 27.17 27.15 27.15 9.5K
15:55 27.18 27.19 27.18 27.19 7.9K
15:56 27.20 27.21 27.20 27.21 3.5K
15:57 27.21 27.23 27.21 27.23 46.7K
15:58 27.22 27.25 27.22 27.25 10.3K
15:59 27.24 27.28 27.17 27.28 131.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음