Grayscale Ethereum Trust ETF (ETHE)

ETHE
🏛️ 미국 →
37.25
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 28.38 28.40 28.36 28.38 106.4K
09:31 28.36 28.36 28.33 28.33 19.3K
09:32 28.32 28.32 28.31 28.31 12.7K
09:33 28.30 28.30 28.23 28.23 4.4K
09:34 28.23 28.25 28.20 28.22 3.2K
09:35 28.21 28.22 28.19 28.19 11.8K
09:36 28.18 28.18 28.13 28.13 3.2K
09:37 28.15 28.18 28.14 28.18 13.2K
09:38 28.16 28.16 28.12 28.12 3.2K
09:39 28.12 28.12 28.08 28.09 11.6K
09:40 28.06 28.06 28.02 28.02 7.7K
09:41 28.08 28.08 28.05 28.05 1.9K
09:42 28.04 28.04 28.00 28.00 6.7K
09:43 28.02 28.04 28.01 28.01 3.6K
09:44 28.02 28.03 28.00 28.01 18.0K
09:45 27.99 27.99 27.97 27.99 28.0K
09:46 27.97 28.00 27.97 27.97 13.1K
09:47 28.01 28.01 27.99 28.00 18.1K
09:48 27.99 28.08 27.98 28.08 8.6K
09:49 28.08 28.08 28.00 28.00 3.1K
09:50 28.00 28.05 27.98 28.05 6.9K
09:51 28.06 28.06 28.04 28.04 5.6K
09:52 28.06 28.10 28.06 28.10 5.5K
09:53 28.13 28.13 28.12 28.12 2.5K
09:54 28.11 28.12 28.10 28.12 2.5K
09:55 28.13 28.13 28.13 28.13 3.1K
09:56 28.12 28.13 28.12 28.13 1.8K
09:57 28.13 28.15 28.11 28.11 4.3K
09:58 28.14 28.14 28.14 28.14 3.4K
09:59 28.14 28.15 28.12 28.12 2.9K
10:00 28.13 28.13 28.08 28.08 4.1K
10:01 28.08 28.08 28.01 28.02 24.6K
10:02 28.05 28.06 28.03 28.06 5.6K
10:03 28.06 28.06 28.04 28.04 1.9K
10:04 28.03 28.06 28.02 28.02 3.6K
10:05 28.02 28.03 28.01 28.03 5.7K
10:06 28.02 28.05 28.02 28.05 7.2K
10:07 28.11 28.11 28.05 28.05 5.8K
10:08 28.05 28.07 28.04 28.05 12.0K
10:09 28.06 28.11 28.04 28.11 7.4K
10:10 28.08 28.08 28.04 28.04 1.4K
10:11 28.01 28.01 27.99 27.99 4.3K
10:12 28.00 28.00 27.98 28.00 3.6K
10:13 27.94 28.01 27.94 28.01 9.1K
10:14 28.00 28.00 27.98 27.98 23.1K
10:15 27.99 27.99 27.94 27.96 10.8K
10:16 27.95 27.95 27.92 27.92 5.9K
10:17 27.89 27.90 27.84 27.84 20.9K
10:18 27.86 27.89 27.83 27.83 31.5K
10:19 27.83 27.88 27.81 27.83 15.8K
10:20 27.84 27.84 27.84 27.84 2.1K
10:21 27.84 27.88 27.84 27.87 5.1K
10:22 27.88 27.89 27.88 27.89 2.8K
10:23 27.86 27.92 27.86 27.90 6.0K
10:24 27.89 27.90 27.84 27.84 12.8K
10:25 27.83 27.84 27.83 27.83 1.7K
10:26 27.85 27.87 27.84 27.87 5.0K
10:27 27.86 27.89 27.85 27.89 1.5K
10:28 27.88 27.88 27.87 27.87 2.4K
10:29 27.88 27.88 27.86 27.86 2.1K
10:30 27.86 27.86 27.83 27.83 0.9K
10:31 27.84 27.87 27.84 27.86 3.1K
10:32 27.85 27.85 27.82 27.83 6.3K
10:33 27.79 27.79 27.73 27.73 18.5K
10:34 27.75 27.76 27.74 27.74 14.6K
10:35 27.75 27.75 27.73 27.73 3.7K
10:36 27.72 27.74 27.72 27.72 3.0K
10:37 27.73 27.76 27.71 27.76 4.1K
10:38 27.75 27.77 27.75 27.76 12.0K
10:39 27.74 27.74 27.72 27.73 8.4K
10:40 27.72 27.75 27.71 27.71 5.0K
10:41 27.72 27.78 27.72 27.77 10.9K
10:42 27.75 27.76 27.72 27.72 5.2K
10:43 27.72 27.75 27.72 27.75 2.5K
10:44 27.74 27.76 27.74 27.76 4.1K
10:45 27.77 27.79 27.77 27.79 11.5K
10:46 27.76 27.77 27.72 27.72 4.0K
10:47 27.72 27.76 27.72 27.76 2.9K
10:48 27.76 27.76 27.76 27.76 0.6K
10:49 27.77 27.80 27.77 27.78 7.8K
10:50 27.78 27.80 27.77 27.80 2.5K
10:51 27.80 27.84 27.80 27.83 14.1K
10:52 27.84 27.84 27.81 27.82 9.4K
10:53 27.79 27.83 27.79 27.83 3.1K
10:54 27.84 27.86 27.83 27.86 17.3K
10:55 27.85 27.85 27.84 27.84 15.2K
10:56 27.85 27.85 27.83 27.85 1.0K
10:57 27.86 27.88 27.85 27.85 7.0K
10:58 27.85 27.86 27.84 27.84 12.1K
10:59 27.83 27.85 27.83 27.85 7.9K
11:00 27.85 27.90 27.85 27.89 7.9K
11:01 27.89 27.90 27.88 27.88 11.0K
11:02 27.83 27.83 27.80 27.80 1.8K
11:03 27.80 27.81 27.80 27.80 1.9K
11:04 27.78 27.80 27.78 27.78 1.8K
11:06 27.80 27.83 27.80 27.83 4.1K
11:07 27.84 27.84 27.84 27.84 5.8K
11:08 27.81 27.81 27.81 27.81 2.5K
11:09 27.81 27.83 27.79 27.79 3.1K
11:11 27.82 27.82 27.81 27.81 3.7K
11:12 27.83 27.83 27.82 27.82 2.6K
11:13 27.81 27.81 27.81 27.81 0.7K
11:14 27.80 27.80 27.80 27.80 2.0K
11:15 27.81 27.81 27.81 27.81 0.6K
11:16 27.78 27.78 27.78 27.78 2.2K
11:17 27.83 27.85 27.81 27.82 3.4K
11:18 27.82 27.82 27.82 27.82 1.9K
11:19 27.81 27.81 27.81 27.81 0.9K
11:20 27.77 27.77 27.77 27.77 2.6K
11:21 27.76 27.76 27.75 27.75 2.6K
11:22 27.75 27.75 27.75 27.75 1.9K
11:23 27.74 27.74 27.73 27.73 3.5K
11:24 27.73 27.75 27.73 27.73 3.8K
11:25 27.75 27.82 27.75 27.82 13.1K
11:26 27.82 27.82 27.80 27.80 1.6K
11:27 27.79 27.79 27.78 27.78 6.2K
11:28 27.79 27.81 27.79 27.80 4.2K
11:29 27.81 27.85 27.81 27.85 2.6K
11:30 27.86 27.86 27.85 27.85 3.2K
11:31 27.85 27.90 27.85 27.90 5.2K
11:32 27.88 27.94 27.88 27.94 11.7K
11:33 27.95 27.95 27.89 27.89 9.8K
11:34 27.92 27.92 27.88 27.89 3.1K
11:35 27.88 27.88 27.88 27.88 0.4K
11:36 27.87 27.91 27.87 27.91 13.2K
11:37 27.89 27.92 27.89 27.92 5.1K
11:38 27.92 27.92 27.86 27.86 8.6K
11:39 27.86 27.86 27.85 27.85 13.6K
11:40 27.82 27.82 27.82 27.82 1.8K
11:41 27.83 27.83 27.80 27.81 5.1K
11:42 27.79 27.81 27.78 27.80 13.6K
11:43 27.80 27.80 27.79 27.79 1.3K
11:44 27.80 27.80 27.79 27.79 0.7K
11:45 27.81 27.81 27.81 27.81 2.1K
11:46 27.79 27.79 27.79 27.79 0.9K
11:47 27.78 27.81 27.78 27.81 1.2K
11:48 27.82 27.84 27.82 27.83 3.1K
11:49 27.81 27.82 27.81 27.82 6.9K
11:50 27.80 27.80 27.78 27.78 3.0K
11:51 27.77 27.79 27.77 27.78 3.4K
11:52 27.77 27.77 27.76 27.76 3.9K
11:53 27.76 27.76 27.74 27.74 1.6K
11:54 27.75 27.75 27.75 27.75 0.5K
11:55 27.76 27.76 27.74 27.74 0.6K
11:56 27.76 27.76 27.76 27.76 4.2K
11:57 27.78 27.79 27.78 27.79 0.7K
11:58 27.78 27.78 27.76 27.78 7.2K
11:59 27.78 27.78 27.77 27.77 1.6K
12:01 27.79 27.79 27.79 27.79 3.6K
12:02 27.79 27.79 27.78 27.78 2.0K
12:03 27.80 27.80 27.75 27.75 2.1K
12:04 27.74 27.77 27.74 27.77 5.5K
12:05 27.78 27.80 27.78 27.80 6.0K
12:06 27.78 27.79 27.78 27.79 1.2K
12:07 27.77 27.80 27.76 27.78 2.1K
12:08 27.77 27.77 27.74 27.74 2.6K
12:09 27.73 27.73 27.72 27.72 11.7K
12:10 27.74 27.74 27.73 27.73 3.6K
12:11 27.75 27.75 27.73 27.74 5.9K
12:12 27.73 27.73 27.73 27.73 1.1K
12:13 27.75 27.77 27.75 27.77 3.7K
12:14 27.76 27.78 27.76 27.78 1.7K
12:15 27.76 27.77 27.75 27.75 1.7K
12:16 27.73 27.73 27.71 27.71 4.0K
12:17 27.70 27.71 27.70 27.71 9.1K
12:18 27.75 27.75 27.75 27.75 1.1K
12:19 27.72 27.73 27.72 27.73 3.3K
12:20 27.72 27.73 27.72 27.73 1.6K
12:21 27.71 27.72 27.71 27.72 6.1K
12:22 27.71 27.75 27.70 27.75 12.7K
12:23 27.76 27.76 27.70 27.70 7.4K
12:24 27.70 27.72 27.70 27.72 6.2K
12:25 27.73 27.75 27.73 27.75 4.0K
12:26 27.78 27.78 27.76 27.76 14.1K
12:27 27.83 27.84 27.81 27.82 16.2K
12:28 27.82 27.84 27.82 27.84 5.7K
12:29 27.83 27.83 27.82 27.82 4.0K
12:30 27.85 27.90 27.85 27.88 15.9K
12:31 27.88 27.89 27.86 27.87 17.3K
12:32 27.88 27.88 27.87 27.88 2.3K
12:33 27.88 27.89 27.88 27.89 7.8K
12:34 27.91 27.91 27.91 27.91 1.2K
12:35 27.94 27.94 27.94 27.94 2.3K
12:36 27.95 27.95 27.92 27.92 7.3K
12:37 27.97 27.97 27.90 27.90 8.7K
12:38 27.87 27.87 27.85 27.87 20.9K
12:39 27.89 27.92 27.89 27.92 10.2K
12:40 27.99 27.99 27.99 27.99 9.6K
12:41 28.02 28.03 28.00 28.03 10.9K
12:42 28.03 28.03 28.01 28.02 5.3K
12:43 28.01 28.02 28.01 28.02 3.9K
12:44 28.02 28.02 28.02 28.02 0.6K
12:45 28.01 28.01 27.97 27.97 1.0K
12:46 27.99 28.00 27.99 27.99 12.9K
12:47 27.99 28.00 27.99 28.00 9.3K
12:48 27.98 27.98 27.96 27.96 15.5K
12:50 27.98 27.99 27.98 27.98 8.7K
12:51 27.99 27.99 27.98 27.98 3.9K
12:52 28.00 28.00 28.00 28.00 7.5K
12:53 28.02 28.02 28.01 28.01 1.0K
12:54 28.01 28.01 27.99 27.99 6.4K
12:55 27.99 27.99 27.96 27.96 21.5K
12:56 28.00 28.02 28.00 28.01 12.2K
12:57 28.01 28.04 28.00 28.04 18.1K
12:58 28.05 28.06 28.05 28.06 1.0K
12:59 28.07 28.07 28.07 28.07 7.0K
13:01 28.08 28.09 28.08 28.09 9.5K
13:05 28.08 28.08 28.08 28.08 3.7K
13:06 28.05 28.05 28.02 28.02 3.2K
13:07 28.02 28.02 27.98 27.98 13.0K
13:08 28.02 28.02 28.01 28.01 8.3K
13:09 28.07 28.10 28.07 28.09 1.8K
13:10 28.13 28.13 28.11 28.11 21.3K
13:11 28.10 28.10 28.08 28.08 5.3K
13:12 28.09 28.09 28.07 28.07 1.5K
13:13 28.08 28.08 28.08 28.08 1.3K
13:14 28.07 28.07 28.07 28.07 2.8K
13:15 28.08 28.09 28.08 28.08 4.6K
13:16 28.09 28.12 28.09 28.12 3.0K
13:17 28.11 28.11 28.11 28.11 1.7K
13:18 28.16 28.16 28.15 28.15 1.8K
13:21 28.16 28.16 28.15 28.15 3.6K
13:22 28.15 28.16 28.10 28.10 3.2K
13:23 28.15 28.15 28.14 28.14 1.1K
13:25 28.14 28.14 28.14 28.14 1.7K
13:26 28.14 28.14 28.10 28.10 3.9K
13:27 28.10 28.12 28.10 28.12 0.8K
13:28 28.12 28.12 28.10 28.10 1.4K
13:29 28.11 28.11 28.11 28.11 0.3K
13:30 28.12 28.12 28.12 28.12 0.9K
13:32 28.13 28.13 28.13 28.13 1.1K
13:33 28.14 28.14 28.14 28.14 0.2K
13:35 28.12 28.13 28.12 28.13 1.9K
13:36 28.16 28.16 28.16 28.16 1.5K
13:37 28.19 28.19 28.18 28.18 1.6K
13:39 28.17 28.17 28.17 28.17 3.7K
13:40 28.19 28.19 28.19 28.19 1.6K
13:41 28.19 28.19 28.18 28.18 5.6K
13:42 28.19 28.19 28.19 28.19 10.1K
13:43 28.17 28.17 28.16 28.16 3.4K
13:44 28.17 28.17 28.17 28.17 0.5K
13:45 28.15 28.15 28.13 28.13 17.6K
13:46 28.14 28.15 28.14 28.15 10.2K
13:47 28.11 28.11 28.06 28.07 14.2K
13:48 28.08 28.10 28.08 28.10 6.6K
13:50 28.09 28.11 28.09 28.11 4.0K
13:51 28.11 28.11 28.11 28.11 4.8K
13:52 28.11 28.14 28.11 28.14 3.6K
13:53 28.13 28.13 28.13 28.13 0.4K
13:54 28.12 28.15 28.12 28.15 11.0K
13:55 28.18 28.18 28.18 28.18 0.7K
13:56 28.14 28.14 28.13 28.13 8.1K
13:57 28.13 28.15 28.13 28.15 2.5K
13:58 28.17 28.17 28.17 28.17 0.7K
13:59 28.16 28.16 28.14 28.14 3.4K
14:00 28.15 28.15 28.11 28.11 18.7K
14:02 28.12 28.12 28.12 28.12 0.4K
14:04 28.08 28.08 28.08 28.08 1.6K
14:05 28.10 28.10 28.08 28.10 2.0K
14:06 28.12 28.15 28.12 28.15 14.3K
14:07 28.11 28.11 28.09 28.09 0.7K
14:08 28.07 28.08 28.07 28.08 6.5K
14:09 28.07 28.09 28.07 28.09 4.1K
14:10 28.11 28.13 28.11 28.13 4.2K
14:11 28.12 28.12 28.11 28.11 1.1K
14:13 28.10 28.10 28.10 28.10 14.4K
14:14 28.09 28.09 28.09 28.09 0.7K
14:15 28.09 28.09 28.09 28.09 1.2K
14:16 28.05 28.06 28.04 28.04 4.9K
14:17 28.04 28.07 28.04 28.07 3.2K
14:18 28.06 28.08 28.06 28.08 1.3K
14:19 28.07 28.07 28.06 28.06 4.1K
14:20 28.06 28.08 28.06 28.08 3.1K
14:21 28.06 28.06 28.05 28.05 2.7K
14:22 28.05 28.07 28.05 28.07 3.7K
14:23 28.03 28.03 28.03 28.03 4.3K
14:25 28.06 28.06 28.03 28.03 2.1K
14:26 28.04 28.04 28.04 28.04 2.4K
14:27 28.02 28.02 28.01 28.01 2.4K
14:28 28.03 28.03 28.03 28.03 0.5K
14:29 28.03 28.03 28.03 28.03 0.7K
14:30 28.02 28.02 28.00 28.00 8.3K
14:31 28.00 28.02 28.00 28.02 9.4K
14:32 28.01 28.04 28.01 28.04 4.9K
14:33 28.05 28.05 28.05 28.05 6.8K
14:34 28.06 28.07 28.06 28.07 5.0K
14:35 28.08 28.08 28.08 28.08 14.6K
14:36 28.09 28.09 28.09 28.09 1.8K
14:37 28.11 28.13 28.11 28.13 8.6K
14:38 28.12 28.12 28.10 28.10 14.6K
14:39 28.10 28.10 28.10 28.10 0.8K
14:40 28.11 28.11 28.11 28.11 1.1K
14:41 28.11 28.11 28.11 28.11 2.3K
14:42 28.13 28.14 28.13 28.14 1.7K
14:43 28.13 28.13 28.13 28.13 1.8K
14:44 28.13 28.14 28.13 28.14 5.7K
14:45 28.13 28.13 28.13 28.13 1.4K
14:46 28.13 28.13 28.13 28.13 0.2K
14:47 28.12 28.12 28.12 28.12 1.7K
14:48 28.13 28.13 28.13 28.13 1.5K
14:49 28.11 28.11 28.11 28.11 13.6K
14:50 28.10 28.10 28.10 28.10 0.5K
14:51 28.08 28.08 28.08 28.08 0.3K
14:52 28.08 28.08 28.08 28.08 0.9K
14:53 28.08 28.08 28.08 28.08 0.2K
14:54 28.08 28.08 28.08 28.08 0.2K
14:56 28.10 28.10 28.10 28.10 2.8K
14:57 28.08 28.08 28.08 28.08 10.9K
14:58 28.12 28.12 28.11 28.11 1.7K
14:59 28.09 28.09 28.09 28.09 1.5K
15:00 28.10 28.10 28.08 28.08 1.1K
15:01 28.07 28.07 28.07 28.07 1.5K
15:02 28.06 28.06 28.04 28.04 2.9K
15:03 28.05 28.05 28.04 28.04 30.8K
15:04 28.03 28.03 28.03 28.03 3.0K
15:05 28.02 28.02 28.02 28.02 1.0K
15:06 28.01 28.01 27.99 27.99 0.7K
15:07 27.98 27.98 27.98 27.98 4.5K
15:08 28.02 28.02 28.00 28.00 8.6K
15:09 28.00 28.00 28.00 28.00 1.4K
15:10 28.01 28.03 28.01 28.03 3.0K
15:11 28.02 28.02 28.02 28.02 0.8K
15:12 28.01 28.02 28.01 28.01 2.9K
15:13 28.00 28.00 27.96 27.96 12.4K
15:14 27.95 27.95 27.95 27.95 6.9K
15:15 27.95 27.95 27.94 27.94 1.4K
15:16 27.98 27.98 27.98 27.98 0.8K
15:17 27.93 27.95 27.93 27.95 1.1K
15:18 27.96 27.98 27.96 27.98 7.5K
15:19 27.98 27.99 27.98 27.98 1.7K
15:20 27.96 27.97 27.96 27.96 1.2K
15:21 27.93 27.94 27.93 27.94 3.6K
15:22 27.95 27.95 27.95 27.95 0.3K
15:23 27.96 27.96 27.96 27.96 2.2K
15:24 27.98 27.98 27.98 27.98 0.3K
15:25 27.95 27.96 27.95 27.96 0.6K
15:26 27.96 27.97 27.96 27.97 1.1K
15:27 27.98 27.99 27.98 27.99 1.0K
15:28 27.98 27.98 27.97 27.97 1.2K
15:29 27.98 28.00 27.98 28.00 2.7K
15:30 28.01 28.01 28.01 28.01 2.4K
15:31 28.00 28.00 28.00 28.00 0.4K
15:32 28.01 28.04 28.01 28.04 2.4K
15:33 28.03 28.03 28.03 28.03 0.4K
15:34 28.04 28.04 28.02 28.02 1.3K
15:35 28.02 28.02 28.01 28.02 1.4K
15:36 28.03 28.03 28.01 28.02 3.9K
15:37 28.03 28.03 28.02 28.03 5.1K
15:38 28.02 28.02 28.01 28.01 1.3K
15:39 28.05 28.05 28.00 28.00 8.3K
15:40 28.01 28.02 28.01 28.01 4.9K
15:41 28.00 28.00 27.98 28.00 5.8K
15:42 27.99 27.99 27.99 27.99 1.1K
15:43 27.97 27.97 27.97 27.97 2.6K
15:44 27.96 27.96 27.95 27.95 1.4K
15:45 27.96 27.96 27.91 27.91 4.7K
15:46 27.91 27.93 27.91 27.93 1.9K
15:47 27.94 27.96 27.93 27.94 12.1K
15:48 27.95 27.97 27.95 27.95 8.0K
15:49 27.94 27.96 27.94 27.96 3.3K
15:50 27.96 27.99 27.96 27.99 8.3K
15:51 27.99 28.00 27.99 28.00 5.5K
15:52 27.99 27.99 27.99 27.99 2.1K
15:53 28.01 28.01 28.00 28.00 11.9K
15:54 28.01 28.01 27.98 27.98 13.2K
15:55 27.97 27.97 27.95 27.95 4.8K
15:56 27.95 27.97 27.95 27.97 7.1K
15:57 27.97 27.97 27.95 27.97 4.0K
15:58 27.96 27.96 27.95 27.96 5.2K
15:59 27.96 27.98 27.94 27.96 48.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음