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 33.11 33.11 33.05 33.05 31.4K
09:31 33.04 33.04 33.04 33.04 0.3K
09:33 33.09 33.09 33.09 33.09 1.3K
09:34 33.12 33.12 33.04 33.04 7.6K
09:35 33.04 33.04 32.92 32.93 24.2K
09:36 32.93 32.96 32.93 32.96 3.5K
09:37 32.96 32.98 32.88 32.88 18.9K
09:38 32.93 32.93 32.92 32.93 12.4K
09:39 32.88 32.88 32.87 32.88 11.9K
09:40 32.93 32.93 32.87 32.89 14.2K
09:41 32.86 32.86 32.85 32.86 4.2K
09:42 32.84 32.84 32.79 32.79 5.9K
09:43 32.78 32.85 32.78 32.83 67.9K
09:44 32.81 32.81 32.71 32.71 15.4K
09:45 32.70 32.72 32.66 32.66 23.4K
09:46 32.66 32.71 32.65 32.70 38.1K
09:47 32.70 32.73 32.70 32.70 15.2K
09:48 32.72 32.76 32.72 32.75 24.8K
09:49 32.74 32.74 32.74 32.74 1.5K
09:50 32.71 32.76 32.71 32.76 11.6K
09:51 32.75 32.75 32.74 32.74 5.5K
09:52 32.70 32.72 32.70 32.72 23.4K
09:53 32.75 32.75 32.68 32.68 37.5K
09:54 32.65 32.65 32.58 32.58 36.5K
09:55 32.57 32.66 32.57 32.66 38.5K
09:56 32.64 32.64 32.62 32.62 8.6K
09:57 32.61 32.61 32.58 32.58 2.0K
09:58 32.52 32.54 32.52 32.54 2.7K
10:00 32.50 32.53 32.46 32.47 16.2K
10:01 32.50 32.52 32.50 32.52 1.8K
10:02 32.65 32.65 32.62 32.64 4.7K
10:04 32.69 32.69 32.69 32.69 0.1K
10:05 32.73 32.73 32.70 32.70 14.4K
10:06 32.69 32.72 32.69 32.70 32.4K
10:07 32.71 32.73 32.71 32.71 13.2K
10:09 32.74 32.74 32.74 32.74 0.4K
10:10 32.73 32.73 32.71 32.71 7.1K
10:11 32.69 32.69 32.65 32.65 9.5K
10:12 32.63 32.67 32.63 32.67 9.2K
10:13 32.71 32.72 32.69 32.69 7.2K
10:14 32.71 32.71 32.71 32.71 3.0K
10:15 32.74 32.74 32.73 32.74 7.3K
10:16 32.77 32.80 32.77 32.80 20.5K
10:17 32.83 32.83 32.80 32.81 12.2K
10:18 32.79 32.79 32.73 32.73 2.6K
10:19 32.73 32.76 32.73 32.76 5.5K
10:20 32.75 32.75 32.70 32.70 4.9K
10:21 32.67 32.67 32.67 32.66 1.3K
10:22 32.63 32.64 32.62 32.64 4.8K
10:23 32.66 32.68 32.66 32.68 17.1K
10:24 32.63 32.63 32.63 32.63 0.1K
10:25 32.61 32.61 32.58 32.58 3.9K
10:26 32.62 32.62 32.60 32.60 3.6K
10:28 32.63 32.67 32.63 32.66 21.9K
10:29 32.62 32.62 32.62 32.62 3.2K
10:31 32.58 32.58 32.58 32.58 0.3K
10:32 32.59 32.63 32.59 32.63 5.0K
10:33 32.61 32.61 32.61 32.61 6.6K
10:37 32.67 32.67 32.67 32.67 2.2K
10:38 32.67 32.69 32.67 32.69 4.8K
10:39 32.69 32.69 32.68 32.68 2.0K
10:41 32.60 32.60 32.60 32.60 0.3K
10:42 32.53 32.53 32.52 32.52 7.9K
10:43 32.49 32.49 32.49 32.49 3.3K
10:44 32.48 32.48 32.48 32.48 2.9K
10:45 32.43 32.45 32.43 32.45 4.5K
10:46 32.41 32.41 32.39 32.40 19.1K
10:47 32.31 32.31 32.23 32.28 13.8K
10:48 32.31 32.31 32.29 32.29 10.1K
10:49 32.36 32.36 32.36 32.36 7.1K
10:50 32.33 32.33 32.33 32.33 5.5K
10:51 32.34 32.35 32.28 32.28 7.6K
10:52 32.29 32.29 32.22 32.22 7.1K
10:53 32.23 32.25 32.23 32.25 13.2K
10:54 32.24 32.24 32.15 32.15 18.0K
10:55 32.17 32.19 32.15 32.15 13.9K
10:56 32.15 32.15 32.09 32.09 5.3K
10:57 32.11 32.23 32.11 32.23 7.9K
10:58 32.24 32.24 32.21 32.22 5.4K
10:59 32.19 32.19 32.19 32.19 5.6K
11:00 32.25 32.25 32.25 32.25 7.1K
11:01 32.16 32.16 32.11 32.11 9.1K
11:02 32.09 32.09 32.09 32.09 0.4K
11:03 32.09 32.13 32.09 32.13 8.3K
11:04 32.13 32.13 32.11 32.11 4.0K
11:05 32.13 32.13 32.13 32.13 2.3K
11:06 32.07 32.08 32.00 32.08 30.4K
11:07 32.09 32.15 32.07 32.07 23.3K
11:08 32.07 32.07 32.02 32.02 12.8K
11:09 32.02 32.06 32.00 32.05 23.7K
11:10 32.04 32.15 32.04 32.12 7.2K
11:11 32.10 32.18 32.09 32.18 10.4K
11:12 32.16 32.16 32.16 32.16 4.8K
11:14 32.14 32.14 32.13 32.13 5.0K
11:15 32.10 32.13 32.09 32.13 3.8K
11:16 32.12 32.12 32.12 32.12 1.5K
11:17 32.08 32.09 32.08 32.09 0.7K
11:18 32.16 32.16 32.16 32.16 3.3K
11:19 32.18 32.18 32.16 32.16 3.3K
11:20 32.10 32.10 32.10 32.10 6.6K
11:22 31.94 31.94 31.94 31.94 0.9K
11:23 31.96 31.99 31.93 31.99 13.5K
11:24 32.01 32.03 32.01 32.02 1.8K
11:25 31.99 32.02 31.99 32.02 2.8K
11:26 31.97 31.98 31.97 31.97 2.4K
11:27 31.93 31.93 31.81 31.88 21.7K
11:28 31.89 31.89 31.85 31.85 11.9K
11:29 31.81 31.81 31.80 31.80 5.0K
11:30 31.81 31.87 31.81 31.84 14.9K
11:31 31.90 31.94 31.90 31.94 3.5K
11:32 31.94 31.97 31.93 31.93 4.1K
11:33 31.95 31.96 31.94 31.95 3.5K
11:34 31.96 32.00 31.96 31.98 6.4K
11:35 31.99 31.99 31.94 31.94 1.4K
11:37 32.01 32.01 32.00 32.00 2.9K
11:38 31.97 31.97 31.97 31.97 1.7K
11:40 31.90 31.92 31.88 31.88 6.1K
11:41 31.88 31.88 31.86 31.86 2.8K
11:42 31.86 31.86 31.75 31.75 3.0K
11:43 31.71 31.73 31.61 31.66 28.1K
11:44 31.65 31.65 31.60 31.60 22.0K
11:45 31.66 31.66 31.64 31.65 11.1K
11:46 31.68 31.69 31.68 31.69 8.1K
11:47 31.65 31.66 31.62 31.62 7.6K
11:48 31.58 31.62 31.58 31.59 6.7K
11:49 31.59 31.59 31.49 31.56 11.2K
11:50 31.59 31.63 31.59 31.62 15.6K
11:51 31.68 31.74 31.68 31.74 7.5K
11:52 31.79 31.79 31.76 31.76 15.0K
11:53 31.74 31.79 31.71 31.79 23.2K
11:54 31.83 31.86 31.83 31.86 18.2K
11:56 31.83 31.83 31.83 31.83 3.5K
11:57 31.73 31.74 31.73 31.74 5.6K
11:59 31.73 31.73 31.73 31.73 0.5K
12:00 31.74 31.77 31.74 31.77 6.0K
12:01 31.66 31.66 31.62 31.62 3.0K
12:02 31.62 31.64 31.62 31.64 3.0K
12:03 31.60 31.66 31.60 31.66 2.1K
12:04 31.61 31.61 31.61 31.61 0.1K
12:05 31.59 31.59 31.55 31.59 15.2K
12:06 31.50 31.50 31.50 31.50 0.1K
12:07 31.51 31.51 31.43 31.45 40.8K
12:08 31.45 31.45 31.43 31.43 8.2K
12:09 31.43 31.47 31.43 31.47 11.3K
12:10 31.50 31.50 31.50 31.50 1.0K
12:11 31.42 31.42 31.41 31.41 6.4K
12:12 31.41 31.41 31.36 31.40 13.0K
12:13 31.35 31.38 31.35 31.35 7.5K
12:14 31.42 31.47 31.42 31.47 11.8K
12:15 31.45 31.45 31.34 31.34 4.7K
12:16 31.38 31.39 31.35 31.35 16.1K
12:17 31.37 31.37 31.34 31.34 5.4K
12:18 31.37 31.39 31.35 31.39 8.8K
12:19 31.43 31.45 31.43 31.45 6.4K
12:20 31.42 31.42 31.42 31.42 4.1K
12:21 31.38 31.38 31.38 31.38 1.0K
12:22 31.38 31.38 31.38 31.38 2.6K
12:23 31.39 31.44 31.39 31.44 7.7K
12:25 31.50 31.50 31.46 31.47 6.8K
12:26 31.54 31.54 31.54 31.54 0.6K
12:27 31.54 31.56 31.54 31.56 2.3K
12:28 31.53 31.53 31.53 31.53 19.5K
12:35 31.66 31.66 31.66 31.66 1.6K
12:36 31.63 31.64 31.63 31.63 4.3K
12:37 31.58 31.58 31.58 31.58 0.9K
12:38 31.60 31.63 31.60 31.62 8.7K
12:39 31.60 31.60 31.60 31.60 3.4K
12:40 31.58 31.58 31.58 31.58 2.5K
12:41 31.61 31.63 31.61 31.63 10.4K
12:45 31.58 31.62 31.58 31.62 4.5K
12:47 31.62 31.64 31.62 31.63 3.6K
12:48 31.61 31.63 31.61 31.63 7.4K
12:49 31.67 31.68 31.67 31.68 5.9K
12:52 31.66 31.66 31.66 31.66 2.3K
12:53 31.74 31.74 31.74 31.74 6.4K
12:55 31.62 31.62 31.61 31.61 3.5K
12:56 31.61 31.61 31.61 31.61 2.2K
12:59 31.66 31.66 31.66 31.66 0.7K
13:01 31.61 31.63 31.61 31.63 4.7K
13:06 31.66 31.66 31.66 31.66 0.2K
13:07 31.69 31.69 31.69 31.69 2.9K
13:09 31.62 31.62 31.61 31.61 4.3K
13:12 31.52 31.52 31.52 31.51 1.6K
13:14 31.48 31.48 31.48 31.48 4.4K
13:17 31.50 31.50 31.50 31.50 3.8K
13:21 31.40 31.41 31.40 31.41 4.8K
13:22 31.45 31.45 31.45 31.45 3.2K
13:23 31.47 31.47 31.47 31.47 1.5K
13:24 31.45 31.45 31.43 31.43 1.3K
13:25 31.46 31.51 31.46 31.51 2.4K
13:26 31.57 31.71 31.57 31.71 26.2K
13:27 31.73 31.79 31.73 31.79 13.2K
13:28 31.73 31.73 31.71 31.71 4.9K
13:29 31.72 31.76 31.71 31.76 6.2K
13:30 31.76 31.77 31.76 31.77 11.2K
13:32 31.73 31.76 31.73 31.76 3.0K
13:33 31.71 31.71 31.65 31.65 9.9K
13:34 31.69 31.69 31.69 31.69 4.1K
13:35 31.68 31.68 31.68 31.68 2.5K
13:37 31.77 31.77 31.77 31.77 4.2K
13:38 31.76 31.76 31.76 31.76 4.7K
13:39 31.76 31.78 31.76 31.78 0.9K
13:40 31.78 31.80 31.78 31.80 3.2K
13:41 31.86 31.86 31.86 31.86 4.0K
13:42 31.88 31.88 31.87 31.87 5.7K
13:44 31.89 31.92 31.89 31.92 4.1K
13:45 31.92 31.95 31.92 31.95 7.9K
13:46 31.89 31.89 31.89 31.89 5.4K
13:47 31.86 31.86 31.86 31.86 1.2K
13:48 31.82 31.82 31.82 31.82 1.5K
13:49 31.81 31.82 31.81 31.82 1.9K
13:50 31.83 31.86 31.83 31.86 9.5K
13:51 31.84 31.84 31.84 31.84 0.6K
13:52 31.78 31.78 31.78 31.78 2.1K
13:53 31.78 31.78 31.78 31.78 0.8K
13:54 31.79 31.79 31.79 31.79 0.6K
13:55 31.79 31.80 31.79 31.80 14.9K
13:56 31.85 31.86 31.85 31.86 2.2K
13:57 31.82 31.84 31.82 31.84 1.4K
13:58 31.85 31.85 31.83 31.83 3.3K
13:59 31.84 31.84 31.84 31.84 0.7K
14:00 31.81 31.82 31.81 31.82 2.9K
14:01 31.85 31.85 31.85 31.85 3.1K
14:03 31.85 31.85 31.78 31.78 8.5K
14:04 31.80 31.80 31.80 31.80 9.0K
14:05 31.79 31.79 31.77 31.77 2.5K
14:06 31.70 31.70 31.70 31.70 2.8K
14:07 31.73 31.73 31.73 31.73 0.6K
14:08 31.77 31.77 31.74 31.74 4.5K
14:11 31.72 31.72 31.72 31.72 1.6K
14:12 31.75 31.75 31.75 31.75 1.0K
14:13 31.77 31.77 31.77 31.77 3.6K
14:14 31.79 31.79 31.77 31.77 2.7K
14:15 31.76 31.76 31.74 31.74 3.5K
14:16 31.77 31.77 31.77 31.77 1.2K
14:17 31.74 31.74 31.72 31.72 3.2K
14:19 31.71 31.72 31.71 31.72 1.5K
14:20 31.72 31.73 31.72 31.72 3.7K
14:21 31.70 31.70 31.70 31.70 0.6K
14:22 31.70 31.72 31.70 31.72 2.1K
14:23 31.74 31.75 31.74 31.75 3.4K
14:24 31.73 31.73 31.73 31.73 0.9K
14:25 31.71 31.71 31.71 31.71 1.2K
14:26 31.72 31.72 31.72 31.72 3.7K
14:27 31.67 31.67 31.67 31.67 1.7K
14:28 31.72 31.72 31.69 31.69 3.1K
14:29 31.67 31.67 31.66 31.66 1.1K
14:30 31.64 31.67 31.61 31.67 13.2K
14:31 31.67 31.67 31.67 31.67 0.2K
14:32 31.71 31.71 31.71 31.71 1.7K
14:33 31.73 31.76 31.73 31.76 9.2K
14:35 31.65 31.65 31.64 31.64 4.4K
14:38 31.66 31.66 31.66 31.66 0.2K
14:39 31.66 31.66 31.63 31.63 1.7K
14:40 31.61 31.63 31.61 31.63 1.8K
14:41 31.60 31.60 31.60 31.60 1.8K
14:44 31.57 31.57 31.57 31.57 0.5K
14:45 31.47 31.47 31.47 31.47 6.4K
14:46 31.51 31.51 31.51 31.51 1.7K
14:47 31.60 31.60 31.58 31.58 2.7K
14:49 31.58 31.58 31.58 31.58 3.1K
14:50 31.65 31.66 31.65 31.66 2.4K
14:51 31.63 31.64 31.62 31.64 6.2K
14:52 31.64 31.64 31.64 31.64 0.3K
14:53 31.63 31.65 31.63 31.65 1.6K
14:54 31.66 31.66 31.65 31.65 1.2K
14:55 31.66 31.66 31.66 31.66 0.9K
14:56 31.65 31.65 31.65 31.65 1.5K
14:57 31.62 31.62 31.47 31.47 36.5K
14:58 31.46 31.47 31.41 31.47 17.1K
14:59 31.49 31.51 31.48 31.51 12.0K
15:00 31.52 31.53 31.46 31.46 7.3K
15:01 31.45 31.48 31.44 31.46 10.5K
15:02 31.50 31.50 31.49 31.49 4.3K
15:03 31.48 31.48 31.48 31.48 1.7K
15:04 31.41 31.41 31.37 31.37 5.6K
15:05 31.44 31.44 31.44 31.44 1.4K
15:06 31.42 31.42 31.42 31.42 2.0K
15:07 31.44 31.45 31.42 31.42 5.1K
15:08 31.40 31.41 31.40 31.41 0.8K
15:09 31.45 31.45 31.45 31.45 3.7K
15:10 31.47 31.48 31.47 31.47 2.0K
15:11 31.44 31.44 31.44 31.44 0.2K
15:13 31.51 31.55 31.51 31.55 8.2K
15:14 31.58 31.60 31.58 31.60 3.8K
15:15 31.59 31.68 31.59 31.67 10.5K
15:16 31.67 31.69 31.67 31.68 3.1K
15:17 31.70 31.70 31.66 31.66 6.0K
15:18 31.66 31.66 31.64 31.64 3.4K
15:19 31.63 31.63 31.63 31.63 2.0K
15:21 31.63 31.63 31.61 31.61 10.0K
15:22 31.61 31.61 31.58 31.57 0.9K
15:23 31.57 31.57 31.57 31.57 5.2K
15:24 31.55 31.55 31.49 31.50 8.1K
15:25 31.51 31.52 31.50 31.51 2.8K
15:26 31.52 31.54 31.51 31.54 3.9K
15:27 31.56 31.56 31.55 31.55 2.6K
15:28 31.55 31.55 31.53 31.53 4.4K
15:29 31.53 31.56 31.53 31.55 3.1K
15:30 31.54 31.54 31.49 31.49 9.9K
15:31 31.47 31.49 31.47 31.48 7.3K
15:32 31.50 31.50 31.50 31.50 2.4K
15:33 31.54 31.54 31.52 31.52 4.4K
15:34 31.55 31.59 31.55 31.59 13.2K
15:35 31.57 31.58 31.57 31.58 1.5K
15:36 31.58 31.58 31.58 31.58 1.4K
15:37 31.58 31.58 31.57 31.57 1.4K
15:38 31.58 31.59 31.58 31.58 3.9K
15:39 31.57 31.57 31.52 31.52 10.7K
15:40 31.52 31.56 31.52 31.56 3.8K
15:41 31.57 31.57 31.57 31.57 3.3K
15:42 31.53 31.53 31.49 31.49 10.1K
15:43 31.49 31.49 31.48 31.49 6.2K
15:44 31.48 31.48 31.48 31.48 2.7K
15:45 31.50 31.55 31.50 31.55 1.2K
15:46 31.55 31.55 31.50 31.50 5.1K
15:47 31.52 31.52 31.50 31.50 5.1K
15:48 31.49 31.51 31.48 31.51 3.6K
15:49 31.51 31.51 31.48 31.48 4.2K
15:50 31.47 31.47 31.44 31.45 7.4K
15:51 31.43 31.43 31.43 31.43 6.7K
15:52 31.42 31.42 31.41 31.42 11.9K
15:53 31.41 31.41 31.40 31.40 6.0K
15:54 31.42 31.42 31.40 31.41 5.5K
15:55 31.41 31.41 31.38 31.38 8.0K
15:56 31.36 31.42 31.36 31.42 15.0K
15:57 31.47 31.48 31.46 31.46 0.9K
15:58 31.45 31.45 31.43 31.44 6.0K
15:59 31.41 31.42 31.40 31.41 44.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음