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 30.84 30.84 30.73 30.76 36.0K
09:31 30.69 30.69 30.66 30.67 5.4K
09:32 30.68 30.71 30.68 30.71 7.0K
09:33 30.76 30.78 30.76 30.76 33.5K
09:34 30.77 30.77 30.77 30.77 0.4K
09:35 30.84 30.95 30.84 30.95 4.7K
09:36 30.98 31.02 30.98 31.02 53.8K
09:37 31.04 31.12 31.04 31.10 6.1K
09:38 31.06 31.06 31.00 31.03 11.5K
09:39 31.02 31.04 31.02 31.04 6.0K
09:40 31.03 31.03 31.03 31.03 0.8K
09:41 31.07 31.12 31.07 31.12 4.5K
09:42 31.11 31.12 31.09 31.09 11.0K
09:43 31.12 31.12 31.12 31.12 3.8K
09:44 31.11 31.11 31.11 31.11 1.9K
09:45 31.11 31.26 31.11 31.26 22.4K
09:46 31.29 31.38 31.29 31.38 2.9K
09:47 31.26 31.26 31.26 31.26 1.1K
09:48 31.31 31.38 31.31 31.37 3.0K
09:49 31.35 31.36 31.32 31.36 3.0K
09:50 31.35 31.40 31.35 31.40 6.8K
09:51 31.48 31.48 31.48 31.48 5.2K
09:52 31.38 31.39 31.38 31.39 3.0K
09:53 31.33 31.33 31.32 31.33 8.1K
09:54 31.33 31.37 31.33 31.33 6.2K
09:55 31.35 31.35 31.30 31.33 6.9K
09:56 31.34 31.36 31.34 31.36 2.2K
09:57 31.33 31.33 31.33 31.33 2.0K
09:59 31.36 31.36 31.36 31.36 2.8K
10:00 31.43 31.48 31.42 31.42 19.2K
10:02 31.30 31.30 31.30 31.30 1.3K
10:03 31.29 31.29 31.29 31.29 2.2K
10:04 31.28 31.28 31.28 31.28 1.2K
10:05 31.21 31.21 31.15 31.15 6.7K
10:06 31.18 31.18 31.18 31.18 0.2K
10:08 31.16 31.16 31.16 31.16 0.2K
10:10 31.26 31.26 31.25 31.25 5.0K
10:11 31.25 31.25 31.25 31.25 0.2K
10:12 31.26 31.26 31.26 31.26 2.5K
10:13 31.18 31.18 31.18 31.18 5.6K
10:14 31.19 31.20 31.19 31.20 7.3K
10:15 31.18 31.21 31.18 31.20 10.1K
10:16 31.12 31.12 31.10 31.10 2.4K
10:17 31.16 31.16 31.16 31.16 0.7K
10:18 31.21 31.27 31.21 31.27 6.9K
10:19 31.26 31.26 31.25 31.25 3.1K
10:20 31.24 31.25 31.24 31.25 1.4K
10:21 31.27 31.28 31.27 31.28 1.8K
10:22 31.29 31.29 31.29 31.29 0.5K
10:23 31.28 31.29 31.28 31.29 8.9K
10:24 31.28 31.28 31.21 31.21 6.5K
10:25 31.23 31.23 31.22 31.22 2.6K
10:26 31.18 31.29 31.18 31.29 4.0K
10:27 31.28 31.29 31.28 31.29 1.1K
10:28 31.26 31.33 31.26 31.31 4.3K
10:29 31.31 31.31 31.31 31.31 1.1K
10:30 31.27 31.28 31.27 31.28 0.7K
10:31 31.32 31.35 31.31 31.35 3.5K
10:32 31.35 31.35 31.29 31.29 1.8K
10:33 31.28 31.33 31.28 31.30 3.8K
10:34 31.29 31.29 31.29 31.29 2.5K
10:35 31.29 31.29 31.29 31.29 1.2K
10:36 31.34 31.34 31.34 31.33 1.3K
10:37 31.31 31.33 31.27 31.27 3.0K
10:38 31.24 31.24 31.22 31.22 1.9K
10:39 31.20 31.23 31.20 31.21 2.8K
10:40 31.21 31.21 31.18 31.18 3.5K
10:41 31.19 31.19 31.19 31.19 0.8K
10:42 31.18 31.18 31.18 31.18 3.6K
10:43 31.14 31.19 31.14 31.19 3.5K
10:44 31.21 31.22 31.20 31.20 10.6K
10:45 31.22 31.22 31.21 31.21 2.2K
10:46 31.23 31.24 31.21 31.21 2.6K
10:47 31.21 31.21 31.21 31.21 1.6K
10:48 31.18 31.18 31.15 31.16 5.7K
10:49 31.18 31.22 31.17 31.22 1.9K
10:50 31.17 31.18 31.17 31.18 5.4K
10:51 31.20 31.20 31.15 31.15 7.5K
10:52 31.12 31.15 31.12 31.15 2.1K
10:55 31.07 31.07 31.07 31.07 8.7K
10:58 31.13 31.13 31.10 31.10 1.4K
10:59 31.14 31.14 31.14 31.14 1.1K
11:02 31.13 31.13 31.13 31.13 0.2K
11:03 31.19 31.19 31.19 31.19 0.4K
11:04 31.17 31.17 31.08 31.08 0.8K
11:05 31.07 31.09 31.05 31.05 3.6K
11:06 30.94 30.96 30.94 30.96 2.0K
11:07 30.97 30.97 30.97 30.97 1.8K
11:08 31.00 31.00 31.00 31.00 3.5K
11:09 31.03 31.03 31.03 31.03 1.7K
11:11 31.04 31.04 31.04 31.04 0.1K
11:12 31.03 31.03 31.03 31.03 2.8K
11:13 31.06 31.06 31.06 31.06 0.8K
11:14 31.06 31.06 31.06 31.06 0.6K
11:15 31.13 31.21 31.13 31.21 4.0K
11:17 31.20 31.20 31.15 31.14 3.1K
11:18 31.03 31.03 31.03 31.03 0.2K
11:19 31.03 31.03 31.03 31.03 1.9K
11:20 31.03 31.03 31.03 31.03 0.4K
11:21 31.04 31.04 31.04 31.04 1.2K
11:22 31.04 31.04 31.04 31.04 0.3K
11:23 31.06 31.06 31.06 31.06 0.8K
11:24 31.01 31.01 31.01 31.01 0.5K
11:25 31.03 31.03 30.99 30.99 1.5K
11:29 31.05 31.05 31.05 31.04 2.5K
11:31 31.01 31.01 30.97 30.98 0.8K
11:34 30.96 30.96 30.96 30.96 1.8K
11:36 30.84 30.84 30.84 30.84 1.9K
11:37 30.86 30.86 30.85 30.85 1.2K
11:39 30.88 30.89 30.86 30.86 2.2K
11:40 30.81 30.81 30.81 30.81 0.7K
11:43 30.92 30.92 30.92 30.92 5.5K
11:44 30.88 30.88 30.88 30.88 0.4K
11:45 30.87 30.87 30.87 30.87 0.9K
11:47 30.89 30.91 30.89 30.91 0.6K
11:49 30.89 30.89 30.87 30.87 1.2K
11:51 30.78 30.78 30.76 30.76 4.5K
11:53 30.72 30.72 30.72 30.72 0.5K
11:54 30.72 30.74 30.72 30.74 2.7K
11:55 30.76 30.78 30.76 30.77 2.0K
11:56 30.76 30.76 30.76 30.76 0.5K
11:57 30.73 30.73 30.73 30.73 0.6K
11:58 30.74 30.74 30.74 30.74 0.6K
12:00 30.79 30.79 30.79 30.79 0.8K
12:01 30.81 30.81 30.81 30.81 0.3K
12:03 30.80 30.85 30.80 30.85 0.5K
12:04 30.83 30.83 30.83 30.83 0.1K
12:05 30.83 30.86 30.83 30.86 1.3K
12:06 30.85 30.85 30.82 30.82 2.6K
12:07 30.76 30.79 30.76 30.79 2.7K
12:08 30.79 30.79 30.79 30.79 3.7K
12:09 30.74 30.74 30.74 30.74 0.3K
12:12 30.84 30.84 30.80 30.80 1.5K
12:14 30.78 30.78 30.78 30.78 3.1K
12:15 30.79 30.83 30.79 30.83 5.2K
12:16 30.79 30.79 30.76 30.76 2.7K
12:17 30.80 30.80 30.80 30.80 0.4K
12:18 30.80 30.80 30.80 30.80 1.2K
12:19 30.77 30.77 30.77 30.77 0.7K
12:20 30.79 30.79 30.76 30.76 4.9K
12:23 30.76 30.76 30.76 30.76 1.7K
12:24 30.69 30.69 30.65 30.65 4.7K
12:25 30.68 30.68 30.63 30.63 9.1K
12:26 30.66 30.70 30.66 30.68 5.2K
12:27 30.71 30.71 30.71 30.71 0.2K
12:29 30.65 30.65 30.65 30.65 0.5K
12:30 30.70 30.70 30.70 30.70 4.2K
12:31 30.68 30.68 30.68 30.68 0.1K
12:33 30.74 30.74 30.74 30.74 1.9K
12:34 30.72 30.75 30.72 30.75 2.8K
12:35 30.76 30.76 30.76 30.76 3.1K
12:36 30.77 30.77 30.77 30.77 0.4K
12:37 30.77 30.77 30.77 30.77 0.6K
12:38 30.74 30.74 30.74 30.74 0.6K
12:40 30.72 30.72 30.72 30.72 0.1K
12:43 30.78 30.78 30.78 30.78 0.5K
12:44 30.76 30.76 30.76 30.76 1.6K
12:45 30.74 30.74 30.74 30.74 0.1K
12:46 30.75 30.75 30.73 30.73 2.6K
12:47 30.74 30.77 30.74 30.77 3.0K
12:48 30.73 30.73 30.73 30.73 2.2K
12:49 30.71 30.71 30.71 30.71 0.9K
12:50 30.73 30.74 30.73 30.74 0.3K
12:51 30.79 30.79 30.79 30.79 1.6K
12:53 30.74 30.74 30.74 30.74 0.2K
12:54 30.72 30.72 30.72 30.72 4.3K
12:56 30.78 30.78 30.78 30.78 0.6K
12:58 30.77 30.77 30.77 30.77 0.5K
13:00 30.78 30.78 30.78 30.78 0.6K
13:03 30.84 30.84 30.84 30.84 1.0K
13:04 30.84 30.86 30.84 30.86 0.7K
13:05 30.86 30.86 30.86 30.86 0.1K
13:07 30.84 30.84 30.84 30.84 0.2K
13:11 30.75 30.75 30.75 30.75 1.5K
13:13 30.73 30.73 30.73 30.73 0.4K
13:14 30.75 30.75 30.75 30.75 0.3K
13:15 30.78 30.78 30.78 30.78 1.2K
13:18 30.79 30.79 30.79 30.79 0.1K
13:19 30.83 30.83 30.83 30.83 0.1K
13:23 30.83 30.83 30.83 30.83 0.1K
13:24 30.85 30.85 30.83 30.83 2.3K
13:32 30.90 30.94 30.90 30.94 0.7K
13:35 30.91 30.91 30.91 30.91 0.1K
13:36 30.91 30.91 30.91 30.91 0.4K
13:39 30.83 30.83 30.83 30.83 1.2K
13:40 30.84 30.84 30.84 30.84 0.1K
13:41 30.88 30.88 30.88 30.88 1.3K
13:48 30.88 30.88 30.88 30.88 0.4K
13:49 30.88 30.88 30.88 30.88 0.3K
13:50 30.89 30.89 30.88 30.89 1.6K
13:52 30.91 31.00 30.91 31.00 1.6K
13:53 31.00 31.00 31.00 31.00 1.4K
13:57 30.95 30.95 30.95 30.95 0.8K
14:00 30.95 30.95 30.95 30.95 0.1K
14:03 30.84 30.84 30.84 30.84 1.4K
14:07 30.77 30.77 30.77 30.77 1.0K
14:09 30.70 30.70 30.68 30.68 14.9K
14:10 30.69 30.70 30.68 30.70 12.4K
14:13 30.74 30.74 30.74 30.74 0.2K
14:14 30.76 30.77 30.76 30.77 3.4K
14:15 30.73 30.73 30.73 30.73 5.4K
14:16 30.72 30.72 30.72 30.72 0.5K
14:17 30.70 30.70 30.70 30.70 1.0K
14:18 30.67 30.67 30.67 30.67 1.2K
14:19 30.69 30.69 30.69 30.69 0.3K
14:20 30.69 30.73 30.69 30.73 2.7K
14:21 30.73 30.73 30.73 30.73 0.2K
14:23 30.76 30.80 30.76 30.80 3.7K
14:24 30.79 30.79 30.79 30.79 0.6K
14:26 30.74 30.74 30.73 30.73 0.9K
14:27 30.77 30.77 30.76 30.76 10.2K
14:34 30.73 30.73 30.73 30.73 0.8K
14:35 30.71 30.71 30.71 30.71 0.7K
14:36 30.76 30.78 30.76 30.78 19.7K
14:37 30.76 30.76 30.76 30.76 0.1K
14:38 30.77 30.77 30.77 30.77 0.3K
14:39 30.72 30.74 30.72 30.74 5.3K
14:41 30.69 30.69 30.66 30.68 1.9K
14:42 30.65 30.65 30.65 30.65 3.8K
14:43 30.68 30.68 30.67 30.67 2.4K
14:46 30.60 30.61 30.57 30.57 15.0K
14:47 30.57 30.57 30.57 30.57 0.1K
14:48 30.60 30.70 30.60 30.70 2.6K
14:49 30.70 30.70 30.70 30.70 2.3K
14:50 30.83 30.83 30.83 30.83 0.1K
14:51 30.81 30.86 30.81 30.86 21.1K
14:52 30.88 30.89 30.88 30.89 5.5K
14:53 30.88 30.88 30.88 30.88 1.1K
14:54 30.83 30.83 30.83 30.83 1.0K
14:55 30.87 30.87 30.87 30.87 1.2K
14:56 30.81 30.81 30.81 30.81 6.3K
14:58 30.77 30.77 30.76 30.76 1.6K
15:00 30.80 30.80 30.80 30.80 1.4K
15:01 30.77 30.77 30.77 30.77 0.3K
15:02 30.80 30.80 30.78 30.78 2.1K
15:03 30.77 30.79 30.74 30.74 2.7K
15:04 30.76 30.76 30.76 30.76 0.7K
15:05 30.83 30.84 30.83 30.84 4.4K
15:07 30.87 30.87 30.86 30.86 0.5K
15:08 30.85 30.85 30.85 30.85 0.6K
15:09 30.83 30.83 30.83 30.83 0.6K
15:10 30.82 30.82 30.80 30.80 0.6K
15:11 30.76 30.76 30.76 30.76 1.0K
15:13 30.78 30.78 30.78 30.78 0.1K
15:14 30.72 30.72 30.70 30.70 5.9K
15:16 30.64 30.65 30.64 30.65 2.1K
15:17 30.64 30.64 30.64 30.64 0.2K
15:18 30.69 30.69 30.69 30.69 1.1K
15:20 30.66 30.68 30.66 30.68 3.5K
15:23 30.62 30.62 30.62 30.62 0.8K
15:24 30.58 30.58 30.58 30.58 1.3K
15:25 30.58 30.58 30.58 30.58 0.1K
15:26 30.60 30.60 30.60 30.60 0.3K
15:27 30.55 30.55 30.55 30.55 3.8K
15:29 30.57 30.57 30.57 30.57 1.5K
15:31 30.55 30.55 30.55 30.55 0.3K
15:32 30.50 30.53 30.50 30.53 2.5K
15:35 30.53 30.53 30.52 30.52 3.1K
15:40 30.65 30.65 30.65 30.65 0.1K
15:41 30.65 30.65 30.65 30.65 1.4K
15:42 30.65 30.65 30.65 30.65 0.2K
15:43 30.64 30.64 30.63 30.63 2.2K
15:44 30.63 30.63 30.63 30.63 1.6K
15:45 30.62 30.62 30.61 30.61 1.1K
15:46 30.61 30.61 30.61 30.61 2.5K
15:49 30.67 30.67 30.67 30.67 4.0K
15:50 30.64 30.68 30.64 30.68 4.1K
15:51 30.66 30.66 30.65 30.65 1.8K
15:52 30.65 30.65 30.65 30.65 4.8K
15:53 30.62 30.62 30.59 30.59 2.6K
15:54 30.59 30.59 30.59 30.59 2.1K
15:55 30.60 30.63 30.60 30.63 2.3K
15:56 30.62 30.62 30.60 30.60 1.6K
15:57 30.61 30.61 30.61 30.61 4.7K
15:58 30.59 30.61 30.59 30.60 6.0K
15:59 30.59 30.61 30.56 30.61 34.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음