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 32.51 32.51 32.38 32.38 207.2K
09:31 32.31 32.49 32.31 32.42 9.3K
09:32 32.45 32.65 32.45 32.65 6.4K
09:33 32.63 32.63 32.52 32.52 8.2K
09:34 32.52 32.52 32.49 32.51 4.5K
09:35 32.56 32.62 32.56 32.62 5.6K
09:36 32.61 32.74 32.61 32.74 14.7K
09:37 32.77 32.83 32.73 32.73 23.4K
09:38 32.74 32.75 32.70 32.71 15.9K
09:39 32.70 32.74 32.67 32.71 10.3K
09:40 32.69 32.69 32.59 32.59 13.9K
09:41 32.58 32.67 32.55 32.57 23.3K
09:42 32.58 32.63 32.57 32.62 13.0K
09:43 32.60 32.66 32.60 32.64 2.8K
09:44 32.69 32.80 32.67 32.80 36.1K
09:45 32.81 32.89 32.77 32.89 58.2K
09:46 32.88 32.91 32.87 32.91 25.1K
09:47 32.92 32.98 32.92 32.98 27.6K
09:48 33.01 33.11 33.01 33.03 25.6K
09:49 33.04 33.05 33.03 33.03 10.8K
09:50 33.01 33.09 32.97 33.09 7.5K
09:51 33.10 33.16 33.10 33.16 3.4K
09:52 33.17 33.25 33.17 33.25 19.1K
09:53 33.24 33.28 33.13 33.13 10.1K
09:54 33.17 33.23 33.17 33.23 12.9K
09:55 33.18 33.18 33.13 33.13 10.1K
09:56 33.10 33.10 33.02 33.02 7.6K
09:57 33.06 33.10 33.06 33.09 14.2K
09:58 33.12 33.13 33.12 33.13 3.5K
09:59 33.13 33.13 33.07 33.11 11.2K
10:00 33.11 33.11 33.07 33.10 3.7K
10:01 33.08 33.10 33.08 33.09 11.0K
10:02 33.08 33.08 33.00 33.00 7.7K
10:03 32.97 32.99 32.91 32.98 19.1K
10:04 33.01 33.01 32.93 32.93 9.3K
10:05 32.99 33.00 32.97 32.97 3.4K
10:06 32.92 32.92 32.88 32.88 9.9K
10:07 32.95 32.95 32.90 32.90 3.4K
10:08 32.94 32.95 32.94 32.95 2.6K
10:09 32.93 32.94 32.92 32.94 3.0K
10:10 32.88 32.89 32.88 32.89 4.1K
10:11 32.90 32.90 32.87 32.87 4.3K
10:12 32.89 32.92 32.89 32.92 4.4K
10:13 32.90 32.91 32.90 32.91 3.2K
10:14 32.97 32.97 32.97 32.97 3.4K
10:15 32.98 33.05 32.98 33.02 1.2K
10:16 33.10 33.11 33.10 33.11 6.7K
10:17 33.13 33.21 33.13 33.20 22.6K
10:18 33.18 33.23 33.18 33.23 13.1K
10:19 33.21 33.26 33.21 33.26 7.0K
10:20 33.19 33.19 33.19 33.19 3.6K
10:22 33.14 33.14 33.14 33.14 3.3K
10:23 33.19 33.19 33.16 33.16 3.7K
10:24 33.18 33.19 33.17 33.17 2.5K
10:26 33.15 33.18 33.15 33.18 7.5K
10:27 33.33 33.39 33.33 33.39 19.4K
10:28 33.40 33.41 33.40 33.41 7.8K
10:30 33.47 33.47 33.47 33.47 0.4K
10:31 33.53 33.62 33.53 33.62 9.4K
10:32 33.61 33.70 33.61 33.68 19.9K
10:33 33.68 33.68 33.67 33.67 3.9K
10:34 33.63 33.63 33.62 33.62 3.6K
10:35 33.57 33.57 33.57 33.57 1.3K
10:36 33.59 33.60 33.56 33.60 4.1K
10:37 33.73 33.74 33.73 33.74 0.8K
10:38 33.72 33.72 33.67 33.67 4.7K
10:39 33.68 33.68 33.68 33.68 2.8K
10:42 33.59 33.60 33.53 33.52 8.4K
10:44 33.61 33.61 33.61 33.60 7.4K
10:45 33.52 33.53 33.52 33.53 1.4K
10:47 33.67 33.67 33.67 33.67 1.4K
10:48 33.62 33.63 33.62 33.63 3.4K
10:49 33.64 33.65 33.64 33.64 4.2K
10:50 33.57 33.57 33.57 33.57 0.4K
10:51 33.51 33.51 33.51 33.51 3.8K
10:52 33.51 33.55 33.51 33.54 8.4K
10:53 33.56 33.62 33.56 33.59 11.2K
10:54 33.60 33.60 33.60 33.60 25.5K
10:55 33.53 33.53 33.52 33.52 2.8K
10:56 33.52 33.52 33.49 33.49 7.7K
10:57 33.43 33.43 33.43 33.43 0.4K
10:58 33.42 33.45 33.42 33.45 3.7K
10:59 33.49 33.49 33.49 33.49 4.0K
11:02 33.51 33.51 33.51 33.51 2.0K
11:03 33.46 33.47 33.46 33.47 2.7K
11:04 33.44 33.44 33.39 33.39 10.5K
11:05 33.40 33.40 33.40 33.40 1.3K
11:06 33.40 33.40 33.40 33.40 5.8K
11:07 33.55 33.55 33.55 33.55 2.2K
11:08 33.55 33.56 33.55 33.56 8.3K
11:09 33.56 33.56 33.56 33.56 6.0K
11:10 33.51 33.51 33.48 33.48 2.5K
11:11 33.45 33.45 33.45 33.45 2.5K
11:12 33.45 33.45 33.45 33.45 0.2K
11:13 33.46 33.46 33.46 33.46 1.6K
11:14 33.42 33.42 33.42 33.42 2.4K
11:15 33.42 33.42 33.40 33.40 18.3K
11:16 33.33 33.33 33.33 33.33 0.1K
11:17 33.31 33.34 33.31 33.34 2.7K
11:18 33.35 33.35 33.35 33.35 0.7K
11:19 33.32 33.32 33.32 33.32 7.0K
11:20 33.24 33.26 33.24 33.26 1.1K
11:21 33.25 33.27 33.25 33.27 1.4K
11:22 33.23 33.23 33.20 33.20 2.7K
11:23 33.21 33.21 33.10 33.10 7.7K
11:24 33.11 33.12 33.08 33.07 18.2K
11:25 33.05 33.05 33.00 33.00 2.7K
11:26 32.99 32.99 32.95 32.95 5.9K
11:27 32.96 33.05 32.96 33.02 17.5K
11:28 33.01 33.05 33.01 33.05 3.8K
11:29 33.11 33.11 33.09 33.09 5.5K
11:31 33.13 33.20 33.13 33.20 3.7K
11:32 33.17 33.17 33.16 33.16 1.9K
11:33 33.20 33.20 33.16 33.16 2.8K
11:34 33.10 33.10 33.10 33.10 5.9K
11:35 33.02 33.02 33.00 33.00 3.7K
11:36 33.01 33.03 33.00 33.00 6.0K
11:37 32.96 32.96 32.96 32.96 6.1K
11:38 32.96 33.09 32.96 33.04 7.5K
11:39 33.03 33.03 33.03 33.03 4.4K
11:40 33.07 33.15 33.05 33.15 15.8K
11:42 33.12 33.12 33.09 33.09 1.9K
11:43 33.09 33.12 33.09 33.10 4.5K
11:44 33.11 33.13 33.11 33.13 1.0K
11:45 33.07 33.07 32.98 32.98 5.0K
11:46 33.02 33.04 33.02 33.04 1.4K
11:47 33.05 33.08 33.05 33.08 2.7K
11:48 33.11 33.11 33.11 33.11 2.2K
11:49 33.04 33.07 33.04 33.05 1.2K
11:50 33.07 33.11 33.07 33.11 3.6K
11:51 33.14 33.14 33.13 33.13 2.0K
11:52 33.11 33.11 33.11 33.10 34.3K
11:57 33.21 33.21 33.21 33.21 0.3K
11:58 33.17 33.17 33.17 33.17 0.6K
12:00 33.13 33.14 33.11 33.14 3.4K
12:01 33.15 33.16 33.13 33.13 5.2K
12:03 33.10 33.10 33.10 33.10 0.8K
12:05 32.99 32.99 32.96 32.96 7.5K
12:06 32.93 32.93 32.89 32.93 11.2K
12:07 32.93 32.93 32.78 32.78 8.6K
12:08 32.77 32.83 32.77 32.81 37.5K
12:09 32.79 32.80 32.76 32.77 20.6K
12:10 32.78 32.79 32.68 32.71 15.9K
12:11 32.76 32.76 32.69 32.70 31.0K
12:12 32.69 32.71 32.68 32.68 12.0K
12:13 32.66 32.66 32.64 32.64 7.8K
12:14 32.60 32.60 32.59 32.60 3.7K
12:15 32.54 32.67 32.50 32.57 25.1K
12:16 32.57 32.57 32.53 32.54 1.5K
12:17 32.58 32.64 32.58 32.63 15.9K
12:18 32.65 32.68 32.62 32.62 17.1K
12:19 32.67 32.68 32.58 32.61 6.4K
12:20 32.61 32.66 32.59 32.66 15.7K
12:21 32.64 32.71 32.64 32.71 2.8K
12:22 32.72 32.72 32.71 32.71 2.6K
12:23 32.66 32.66 32.60 32.60 7.9K
12:24 32.62 32.63 32.62 32.63 5.8K
12:25 32.60 32.60 32.60 32.60 1.5K
12:26 32.54 32.54 32.44 32.44 5.0K
12:27 32.44 32.50 32.44 32.50 13.2K
12:28 32.49 32.51 32.46 32.47 11.1K
12:29 32.48 32.50 32.48 32.48 10.6K
12:30 32.43 32.43 32.40 32.40 6.2K
12:31 32.41 32.45 32.41 32.45 4.9K
12:32 32.52 32.53 32.52 32.52 5.4K
12:33 32.55 32.59 32.54 32.59 4.8K
12:34 32.63 32.63 32.63 32.63 2.2K
12:35 32.57 32.57 32.56 32.56 3.4K
12:36 32.58 32.58 32.53 32.57 1.3K
12:37 32.59 32.61 32.59 32.61 11.2K
12:38 32.59 32.61 32.59 32.61 2.5K
12:39 32.62 32.65 32.62 32.65 5.6K
12:41 32.66 32.66 32.62 32.62 0.6K
12:42 32.60 32.60 32.60 32.60 1.4K
12:44 32.57 32.57 32.57 32.57 0.1K
12:45 32.56 32.56 32.53 32.53 1.5K
12:46 32.55 32.55 32.55 32.55 2.8K
12:47 32.41 32.44 32.41 32.44 6.9K
12:48 32.48 32.50 32.48 32.50 4.8K
12:49 32.53 32.53 32.53 32.53 6.9K
12:51 32.63 32.64 32.63 32.64 2.2K
12:52 32.67 32.69 32.67 32.68 4.3K
12:53 32.70 32.70 32.70 32.70 0.4K
12:54 32.70 32.70 32.70 32.70 3.3K
12:55 32.69 32.70 32.67 32.67 5.3K
12:56 32.67 32.67 32.67 32.67 0.9K
12:57 32.68 32.70 32.68 32.68 2.8K
12:58 32.68 32.68 32.66 32.66 3.0K
12:59 32.66 32.68 32.62 32.62 6.1K
13:00 32.59 32.59 32.55 32.55 4.0K
13:01 32.53 32.53 32.48 32.48 7.2K
13:02 32.54 32.54 32.54 32.54 3.0K
13:03 32.54 32.54 32.54 32.54 0.6K
13:05 32.60 32.60 32.60 32.60 2.2K
13:07 32.50 32.50 32.42 32.42 3.7K
13:08 32.44 32.47 32.44 32.47 9.4K
13:09 32.47 32.47 32.47 32.47 1.3K
13:11 32.39 32.39 32.35 32.39 6.7K
13:13 32.47 32.50 32.47 32.50 13.0K
13:14 32.50 32.50 32.50 32.50 2.4K
13:15 32.46 32.46 32.46 32.46 10.1K
13:16 32.47 32.47 32.47 32.47 0.3K
13:17 32.47 32.47 32.47 32.47 0.4K
13:20 32.49 32.53 32.49 32.52 7.6K
13:22 32.61 32.61 32.61 32.60 4.6K
13:23 32.63 32.63 32.61 32.61 2.6K
13:24 32.62 32.62 32.62 32.62 3.5K
13:26 32.68 32.68 32.68 32.68 2.2K
13:29 32.72 32.72 32.72 32.72 5.2K
13:30 32.74 32.74 32.74 32.74 0.7K
13:31 32.69 32.70 32.69 32.70 9.4K
13:32 32.72 32.72 32.69 32.70 14.1K
13:33 32.73 32.73 32.73 32.73 0.9K
13:34 32.71 32.72 32.71 32.72 0.3K
13:35 32.70 32.71 32.69 32.71 3.4K
13:36 32.63 32.66 32.63 32.66 2.0K
13:37 32.66 32.66 32.66 32.66 1.2K
13:38 32.65 32.65 32.64 32.64 4.1K
13:40 32.59 32.59 32.56 32.57 5.0K
13:41 32.51 32.55 32.51 32.55 3.8K
13:42 32.55 32.57 32.54 32.56 4.9K
13:43 32.54 32.56 32.54 32.56 34.5K
13:44 32.54 32.54 32.54 32.54 0.7K
13:45 32.55 32.55 32.55 32.55 4.3K
13:46 32.56 32.58 32.56 32.56 1.8K
13:47 32.54 32.54 32.50 32.51 4.0K
13:48 32.50 32.51 32.50 32.51 3.6K
13:49 32.53 32.55 32.53 32.55 0.7K
13:50 32.49 32.49 32.49 32.49 1.7K
13:51 32.50 32.50 32.50 32.50 2.5K
13:52 32.53 32.53 32.53 32.53 0.1K
13:53 32.54 32.54 32.53 32.53 1.4K
13:54 32.50 32.50 32.50 32.50 3.5K
13:56 32.50 32.50 32.50 32.50 0.1K
13:57 32.50 32.50 32.50 32.50 0.2K
13:58 32.55 32.55 32.55 32.55 0.2K
13:59 32.61 32.64 32.61 32.64 2.1K
14:02 32.62 32.62 32.58 32.60 2.6K
14:04 32.60 32.60 32.60 32.60 3.3K
14:08 32.55 32.55 32.55 32.55 1.2K
14:09 32.56 32.56 32.56 32.56 2.5K
14:12 32.47 32.47 32.47 32.47 9.3K
14:14 32.42 32.42 32.42 32.42 3.2K
14:15 32.43 32.43 32.38 32.38 3.2K
14:16 32.35 32.35 32.35 32.35 2.7K
14:17 32.31 32.31 32.31 32.31 1.2K
14:18 32.32 32.32 32.32 32.32 5.5K
14:21 32.32 32.32 32.32 32.32 0.2K
14:22 32.26 32.26 32.17 32.19 13.1K
14:23 32.27 32.27 32.27 32.27 1.1K
14:24 32.25 32.27 32.25 32.27 5.7K
14:25 32.39 32.39 32.39 32.39 3.9K
14:26 32.43 32.49 32.42 32.49 5.9K
14:27 32.49 32.49 32.49 32.49 0.2K
14:28 32.49 32.49 32.48 32.48 3.4K
14:29 32.50 32.50 32.50 32.50 3.8K
14:31 32.55 32.55 32.55 32.55 4.3K
14:32 32.58 32.58 32.58 32.58 4.1K
14:33 32.53 32.53 32.53 32.53 4.2K
14:37 32.55 32.55 32.55 32.55 1.4K
14:39 32.60 32.60 32.60 32.60 0.6K
14:40 32.62 32.62 32.62 32.62 0.1K
14:41 32.64 32.64 32.64 32.64 2.2K
14:43 32.64 32.64 32.64 32.64 5.4K
14:44 32.69 32.69 32.69 32.68 1.1K
14:45 32.68 32.68 32.68 32.68 4.8K
14:48 32.65 32.65 32.65 32.65 3.3K
14:49 32.62 32.62 32.62 32.62 1.8K
14:51 32.67 32.67 32.67 32.67 3.0K
14:52 32.69 32.69 32.67 32.67 0.9K
14:54 32.64 32.64 32.60 32.60 3.0K
14:55 32.62 32.62 32.62 32.62 0.7K
14:56 32.65 32.65 32.65 32.65 0.6K
14:57 32.67 32.67 32.67 32.67 0.1K
14:58 32.64 32.64 32.59 32.59 7.5K
14:59 32.56 32.56 32.56 32.56 1.2K
15:00 32.57 32.58 32.57 32.58 1.5K
15:02 32.58 32.58 32.55 32.55 2.0K
15:05 32.58 32.58 32.58 32.58 2.1K
15:07 32.59 32.59 32.59 32.59 1.2K
15:09 32.67 32.67 32.67 32.67 3.7K
15:10 32.65 32.66 32.65 32.66 0.7K
15:11 32.63 32.63 32.62 32.62 0.5K
15:12 32.60 32.60 32.55 32.55 1.4K
15:14 32.56 32.56 32.56 32.56 1.1K
15:15 32.58 32.58 32.58 32.57 2.2K
15:16 32.57 32.60 32.57 32.60 0.6K
15:18 32.58 32.58 32.58 32.58 0.3K
15:19 32.59 32.60 32.59 32.60 1.4K
15:20 32.68 32.68 32.68 32.68 0.3K
15:21 32.69 32.69 32.69 32.69 3.9K
15:22 32.68 32.68 32.68 32.68 0.2K
15:23 32.70 32.73 32.70 32.73 2.2K
15:24 32.71 32.71 32.71 32.71 2.3K
15:26 32.75 32.75 32.73 32.73 2.9K
15:27 32.73 32.73 32.73 32.73 2.0K
15:30 32.72 32.72 32.72 32.72 1.2K
15:31 32.73 32.73 32.73 32.73 1.9K
15:32 32.71 32.71 32.71 32.71 2.9K
15:33 32.73 32.73 32.73 32.73 1.8K
15:34 32.73 32.73 32.73 32.73 1.1K
15:35 32.70 32.70 32.69 32.69 1.7K
15:36 32.65 32.65 32.65 32.65 8.0K
15:40 32.68 32.68 32.68 32.68 3.6K
15:41 32.71 32.73 32.71 32.73 0.5K
15:42 32.72 32.72 32.72 32.72 3.3K
15:45 32.72 32.72 32.69 32.69 6.2K
15:46 32.67 32.67 32.67 32.67 2.3K
15:47 32.74 32.74 32.74 32.74 1.0K
15:48 32.72 32.73 32.72 32.73 2.5K
15:49 32.75 32.76 32.72 32.72 5.2K
15:50 32.72 32.72 32.69 32.70 4.8K
15:51 32.70 32.71 32.70 32.71 2.3K
15:52 32.69 32.69 32.67 32.67 3.1K
15:53 32.66 32.66 32.66 32.66 2.3K
15:54 32.63 32.63 32.63 32.63 0.6K
15:55 32.64 32.64 32.62 32.63 1.8K
15:56 32.63 32.63 32.63 32.63 5.2K
15:57 32.62 32.62 32.62 32.62 1.8K
15:58 32.62 32.62 32.57 32.59 20.2K
15:59 32.62 32.62 32.54 32.56 113.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음