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 28.76 28.78 28.74 28.78 85.6K
09:31 28.79 28.80 28.76 28.76 19.7K
09:32 28.74 28.79 28.74 28.79 14.0K
09:33 28.78 28.90 28.78 28.90 39.1K
09:34 28.90 28.90 28.85 28.85 3.1K
09:35 28.83 28.85 28.74 28.74 17.3K
09:36 28.76 28.77 28.71 28.71 13.6K
09:37 28.73 28.73 28.71 28.71 8.9K
09:38 28.69 28.70 28.68 28.69 4.3K
09:39 28.69 28.69 28.66 28.67 7.7K
09:40 28.67 28.69 28.67 28.69 11.3K
09:41 28.71 28.71 28.68 28.70 3.3K
09:42 28.68 28.68 28.66 28.66 1.0K
09:43 28.73 28.75 28.73 28.75 2.5K
09:44 28.77 28.77 28.73 28.74 11.6K
09:46 28.72 28.82 28.72 28.82 12.2K
09:47 28.81 28.81 28.81 28.81 7.1K
09:48 28.78 28.78 28.78 28.78 1.5K
09:49 28.77 28.78 28.77 28.78 4.4K
09:50 28.73 28.73 28.69 28.70 2.3K
09:51 28.68 28.70 28.67 28.69 5.2K
09:52 28.67 28.72 28.67 28.70 6.5K
09:53 28.67 28.67 28.66 28.66 5.0K
09:54 28.66 28.67 28.64 28.67 2.2K
09:55 28.69 28.69 28.67 28.67 3.5K
09:56 28.67 28.67 28.67 28.67 0.2K
09:57 28.66 28.66 28.66 28.66 0.8K
09:58 28.68 28.70 28.68 28.70 11.4K
09:59 28.70 28.70 28.69 28.69 1.9K
10:00 28.69 28.73 28.69 28.73 24.9K
10:02 28.74 28.75 28.74 28.74 8.4K
10:03 28.71 28.71 28.71 28.71 1.0K
10:04 28.68 28.68 28.66 28.67 1.0K
10:05 28.67 28.69 28.66 28.66 5.2K
10:06 28.65 28.65 28.65 28.65 0.4K
10:07 28.62 28.62 28.57 28.57 26.1K
10:08 28.57 28.58 28.51 28.56 11.8K
10:09 28.57 28.57 28.54 28.56 3.2K
10:10 28.59 28.59 28.59 28.59 47.7K
10:11 28.59 28.60 28.57 28.57 14.6K
10:12 28.55 28.60 28.55 28.60 4.2K
10:13 28.60 28.66 28.60 28.64 10.9K
10:14 28.62 28.62 28.61 28.61 0.9K
10:15 28.62 28.62 28.59 28.59 11.2K
10:16 28.59 28.63 28.59 28.63 4.5K
10:17 28.61 28.61 28.59 28.59 1.8K
10:18 28.58 28.60 28.58 28.60 2.5K
10:19 28.61 28.61 28.61 28.61 0.3K
10:20 28.60 28.61 28.60 28.61 1.2K
10:21 28.60 28.60 28.60 28.60 5.1K
10:22 28.58 28.58 28.58 28.58 1.6K
10:23 28.60 28.60 28.60 28.60 0.6K
10:24 28.59 28.62 28.59 28.62 2.8K
10:25 28.62 28.62 28.61 28.62 2.3K
10:26 28.64 28.67 28.64 28.67 4.0K
10:27 28.70 28.70 28.68 28.68 10.5K
10:28 28.67 28.67 28.64 28.66 11.1K
10:29 28.66 28.66 28.66 28.65 1.2K
10:30 28.64 28.64 28.64 28.64 0.2K
10:31 28.65 28.66 28.65 28.66 0.8K
10:32 28.66 28.68 28.66 28.68 0.4K
10:33 28.65 28.65 28.60 28.60 2.0K
10:34 28.60 28.60 28.59 28.59 1.3K
10:35 28.62 28.62 28.62 28.62 1.3K
10:36 28.63 28.63 28.62 28.62 3.4K
10:37 28.62 28.62 28.59 28.62 1.0K
10:38 28.64 28.64 28.64 28.64 0.3K
10:39 28.66 28.69 28.65 28.69 1.7K
10:40 28.70 28.70 28.70 28.70 0.7K
10:41 28.66 28.67 28.64 28.64 1.0K
10:42 28.63 28.64 28.62 28.62 1.3K
10:43 28.61 28.63 28.61 28.63 0.8K
10:44 28.63 28.63 28.61 28.61 0.8K
10:45 28.61 28.62 28.61 28.62 2.7K
10:46 28.62 28.62 28.60 28.60 2.2K
10:47 28.58 28.58 28.58 28.58 1.8K
10:48 28.62 28.62 28.62 28.62 1.6K
10:49 28.62 28.63 28.62 28.63 0.8K
10:50 28.57 28.58 28.57 28.58 1.4K
10:51 28.57 28.57 28.57 28.57 8.6K
10:52 28.61 28.61 28.61 28.61 0.7K
10:54 28.62 28.62 28.62 28.62 0.2K
10:55 28.61 28.61 28.61 28.61 2.2K
10:56 28.61 28.62 28.61 28.62 1.2K
10:57 28.61 28.61 28.61 28.61 0.8K
10:59 28.59 28.59 28.57 28.57 21.0K
11:00 28.58 28.59 28.56 28.57 3.7K
11:01 28.56 28.56 28.56 28.56 0.8K
11:02 28.56 28.56 28.54 28.54 2.2K
11:03 28.53 28.53 28.52 28.52 6.0K
11:04 28.50 28.52 28.50 28.51 2.8K
11:05 28.51 28.51 28.50 28.50 1.4K
11:06 28.50 28.50 28.49 28.48 3.1K
11:07 28.49 28.50 28.48 28.50 3.8K
11:08 28.51 28.51 28.51 28.51 0.9K
11:09 28.56 28.58 28.56 28.58 5.3K
11:12 28.59 28.59 28.58 28.58 2.3K
11:13 28.59 28.59 28.59 28.59 4.2K
11:14 28.56 28.57 28.55 28.55 13.4K
11:15 28.57 28.57 28.55 28.55 5.7K
11:17 28.58 28.58 28.58 28.58 2.2K
11:18 28.53 28.56 28.53 28.56 11.0K
11:19 28.57 28.59 28.56 28.58 3.1K
11:20 28.55 28.55 28.55 28.55 1.1K
11:21 28.58 28.58 28.58 28.58 0.3K
11:22 28.55 28.55 28.52 28.52 2.0K
11:23 28.53 28.53 28.53 28.53 2.9K
11:24 28.55 28.55 28.55 28.55 0.7K
11:25 28.55 28.55 28.53 28.53 2.4K
11:26 28.52 28.53 28.52 28.53 2.7K
11:27 28.54 28.54 28.51 28.51 6.5K
11:28 28.53 28.53 28.52 28.52 1.0K
11:29 28.52 28.53 28.52 28.52 1.6K
11:30 28.51 28.53 28.51 28.53 4.3K
11:31 28.52 28.52 28.45 28.45 7.6K
11:32 28.42 28.43 28.38 28.43 8.0K
11:33 28.43 28.43 28.43 28.43 1.7K
11:34 28.42 28.42 28.42 28.42 1.8K
11:35 28.42 28.42 28.42 28.42 1.1K
11:36 28.44 28.49 28.43 28.49 3.7K
11:37 28.46 28.46 28.46 28.46 0.3K
11:38 28.44 28.45 28.44 28.45 1.4K
11:39 28.47 28.47 28.47 28.47 0.6K
11:40 28.48 28.50 28.48 28.50 1.0K
11:41 28.49 28.49 28.47 28.47 4.3K
11:43 28.48 28.51 28.48 28.50 18.2K
11:44 28.53 28.53 28.52 28.52 3.6K
11:45 28.53 28.53 28.53 28.53 1.6K
11:46 28.54 28.54 28.53 28.53 4.9K
11:47 28.54 28.54 28.52 28.52 2.6K
11:48 28.52 28.52 28.52 28.52 1.9K
11:49 28.54 28.54 28.54 28.54 0.6K
11:50 28.53 28.55 28.53 28.55 0.5K
11:51 28.56 28.57 28.56 28.56 1.5K
11:52 28.53 28.54 28.53 28.54 1.1K
11:55 28.51 28.51 28.51 28.51 0.7K
11:56 28.54 28.54 28.54 28.54 0.6K
11:57 28.55 28.55 28.55 28.54 1.2K
11:58 28.53 28.53 28.52 28.52 1.3K
11:59 28.51 28.52 28.51 28.52 2.7K
12:00 28.53 28.53 28.53 28.53 0.4K
12:01 28.49 28.49 28.49 28.49 5.1K
12:02 28.50 28.50 28.48 28.48 0.9K
12:03 28.49 28.51 28.49 28.51 3.2K
12:04 28.52 28.52 28.52 28.52 4.9K
12:05 28.50 28.51 28.50 28.51 1.3K
12:06 28.50 28.50 28.48 28.48 6.3K
12:08 28.50 28.50 28.50 28.50 0.6K
12:09 28.49 28.51 28.49 28.51 2.1K
12:10 28.53 28.54 28.53 28.54 4.7K
12:11 28.52 28.52 28.51 28.51 3.2K
12:12 28.50 28.50 28.48 28.48 4.4K
12:13 28.49 28.52 28.49 28.52 0.9K
12:14 28.50 28.50 28.50 28.50 0.1K
12:15 28.49 28.50 28.49 28.50 2.6K
12:17 28.48 28.48 28.45 28.45 20.4K
12:18 28.45 28.47 28.45 28.47 0.8K
12:19 28.46 28.46 28.46 28.46 0.4K
12:20 28.48 28.48 28.47 28.47 2.6K
12:21 28.44 28.44 28.41 28.41 5.7K
12:22 28.41 28.42 28.40 28.42 1.4K
12:23 28.40 28.40 28.40 28.40 2.1K
12:24 28.38 28.39 28.36 28.36 6.4K
12:25 28.39 28.39 28.39 28.39 1.2K
12:26 28.39 28.39 28.37 28.37 1.4K
12:27 28.37 28.39 28.37 28.39 1.3K
12:28 28.39 28.39 28.36 28.36 9.7K
12:29 28.36 28.36 28.36 28.36 1.1K
12:30 28.35 28.36 28.35 28.35 10.4K
12:31 28.33 28.33 28.30 28.30 5.7K
12:32 28.29 28.29 28.16 28.18 14.1K
12:33 28.19 28.20 28.19 28.20 2.8K
12:34 28.18 28.18 28.12 28.12 5.0K
12:35 28.07 28.10 28.03 28.03 49.6K
12:36 28.04 28.10 28.04 28.06 12.1K
12:37 28.03 28.04 27.97 27.97 26.6K
12:38 27.96 28.05 27.96 28.01 78.7K
12:39 27.97 27.97 27.90 27.93 10.0K
12:40 27.92 27.94 27.89 27.93 6.1K
12:41 27.91 28.03 27.91 28.03 71.1K
12:42 28.03 28.05 28.02 28.04 3.7K
12:43 28.10 28.10 28.06 28.06 2.6K
12:44 28.05 28.05 28.03 28.03 1.2K
12:45 28.00 28.00 27.98 27.98 4.1K
12:46 28.00 28.03 28.00 28.02 6.1K
12:47 27.99 28.02 27.99 28.02 2.5K
12:48 28.04 28.04 28.04 28.04 3.0K
12:49 28.00 28.00 28.00 28.00 2.8K
12:50 28.03 28.03 28.02 28.02 49.2K
12:51 28.02 28.04 28.02 28.04 30.0K
12:52 28.04 28.05 28.04 28.05 0.6K
12:53 28.05 28.08 28.05 28.07 62.4K
12:54 28.09 28.10 28.09 28.09 5.7K
12:55 28.09 28.12 28.09 28.11 5.5K
12:56 28.11 28.12 28.11 28.11 3.1K
12:57 28.13 28.16 28.11 28.11 8.7K
12:58 28.15 28.17 28.15 28.17 1.8K
12:59 28.17 28.17 28.16 28.17 1.6K
13:00 28.15 28.15 28.13 28.13 8.9K
13:01 28.11 28.12 28.11 28.12 0.9K
13:02 28.19 28.19 28.15 28.15 2.5K
13:04 28.16 28.18 28.16 28.18 1.0K
13:05 28.18 28.18 28.18 28.18 1.9K
13:06 28.19 28.19 28.18 28.19 2.3K
13:07 28.20 28.23 28.20 28.23 1.7K
13:08 28.21 28.21 28.18 28.18 1.5K
13:09 28.19 28.19 28.18 28.18 0.7K
13:10 28.18 28.18 28.18 28.18 1.3K
13:11 28.20 28.20 28.20 28.20 0.9K
13:13 28.20 28.20 28.18 28.18 3.9K
13:14 28.17 28.17 28.17 28.17 1.3K
13:15 28.15 28.16 28.15 28.16 6.7K
13:16 28.17 28.18 28.17 28.18 1.9K
13:17 28.18 28.18 28.15 28.15 1.6K
13:18 28.15 28.15 28.13 28.13 2.0K
13:19 28.11 28.12 28.11 28.12 4.8K
13:20 28.14 28.14 28.14 28.14 0.2K
13:21 28.08 28.08 28.06 28.06 5.7K
13:22 28.06 28.06 28.06 28.06 12.9K
13:23 28.05 28.06 28.03 28.05 3.6K
13:24 28.06 28.06 28.04 28.05 1.9K
13:25 28.06 28.09 28.05 28.09 26.5K
13:26 28.09 28.10 28.08 28.08 2.6K
13:27 28.06 28.08 28.06 28.08 5.3K
13:28 28.07 28.10 28.07 28.10 6.9K
13:29 28.09 28.09 28.08 28.09 5.9K
13:30 28.09 28.10 28.08 28.10 6.2K
13:31 28.12 28.13 28.11 28.13 6.0K
13:32 28.13 28.13 28.12 28.13 5.1K
13:33 28.13 28.14 28.13 28.14 1.5K
13:34 28.15 28.15 28.13 28.13 6.3K
13:35 28.13 28.13 28.13 28.13 0.4K
13:36 28.11 28.13 28.11 28.11 3.2K
13:37 28.12 28.12 28.09 28.09 23.9K
13:38 28.10 28.13 28.10 28.13 4.6K
13:39 28.13 28.13 28.12 28.13 8.3K
13:40 28.15 28.18 28.15 28.18 4.6K
13:41 28.16 28.16 28.15 28.15 1.3K
13:43 28.14 28.16 28.14 28.15 3.2K
13:44 28.16 28.17 28.16 28.17 0.9K
13:45 28.17 28.17 28.14 28.14 2.0K
13:46 28.15 28.18 28.15 28.18 1.7K
13:47 28.18 28.18 28.18 28.18 2.7K
13:48 28.18 28.20 28.18 28.20 1.0K
13:49 28.20 28.21 28.20 28.21 1.7K
13:50 28.22 28.23 28.21 28.21 4.6K
13:51 28.18 28.18 28.16 28.16 4.3K
13:52 28.14 28.15 28.14 28.15 2.2K
13:53 28.13 28.13 28.13 28.13 12.2K
13:55 28.14 28.14 28.13 28.13 3.6K
13:56 28.13 28.13 28.13 28.13 2.4K
13:57 28.12 28.12 28.12 28.12 1.4K
13:58 28.14 28.14 28.13 28.13 2.5K
13:59 28.15 28.15 28.15 28.15 1.0K
14:00 28.13 28.15 28.13 28.15 1.8K
14:01 28.15 28.15 28.14 28.14 3.2K
14:02 28.14 28.14 28.11 28.11 2.5K
14:03 28.10 28.11 28.10 28.11 5.4K
14:04 28.13 28.13 28.11 28.11 3.4K
14:05 28.11 28.12 28.11 28.12 1.5K
14:06 28.12 28.14 28.12 28.14 1.5K
14:07 28.15 28.15 28.15 28.15 2.0K
14:08 28.17 28.17 28.16 28.16 0.7K
14:09 28.15 28.16 28.15 28.17 3.4K
14:10 28.17 28.19 28.17 28.19 5.3K
14:11 28.18 28.20 28.18 28.20 1.0K
14:12 28.19 28.19 28.19 28.19 2.7K
14:13 28.19 28.20 28.19 28.20 10.1K
14:14 28.20 28.20 28.18 28.18 1.9K
14:15 28.18 28.18 28.18 28.17 1.1K
14:16 28.15 28.17 28.15 28.17 2.6K
14:18 28.13 28.14 28.13 28.14 1.1K
14:19 28.13 28.14 28.13 28.14 5.2K
14:20 28.11 28.11 28.11 28.11 6.3K
14:21 28.12 28.12 28.12 28.11 1.0K
14:22 28.12 28.12 28.12 28.12 1.0K
14:23 28.13 28.13 28.11 28.11 4.3K
14:24 28.11 28.11 28.09 28.11 2.5K
14:25 28.11 28.11 28.11 28.11 0.9K
14:26 28.15 28.15 28.15 28.15 0.3K
14:27 28.13 28.13 28.13 28.13 0.3K
14:28 28.12 28.12 28.12 28.12 3.1K
14:30 28.11 28.12 28.11 28.12 1.3K
14:31 28.12 28.12 28.09 28.09 1.4K
14:32 28.09 28.11 28.09 28.11 2.2K
14:33 28.10 28.10 28.10 28.10 0.7K
14:34 28.08 28.08 28.08 28.08 2.2K
14:35 28.08 28.08 28.08 28.08 0.7K
14:36 28.06 28.06 28.06 28.06 4.8K
14:37 28.04 28.05 28.04 28.05 4.2K
14:38 28.05 28.09 28.05 28.09 7.8K
14:39 28.09 28.09 28.09 28.09 2.2K
14:40 28.08 28.08 28.07 28.07 20.4K
14:41 28.06 28.06 28.06 28.06 0.7K
14:42 28.05 28.05 28.05 28.05 1.8K
14:43 28.00 28.00 27.97 27.97 7.5K
14:44 28.00 28.00 28.00 28.00 4.4K
14:45 28.00 28.02 28.00 28.02 5.5K
14:46 28.02 28.02 28.01 28.01 4.2K
14:47 28.02 28.03 28.02 28.03 1.5K
14:48 28.05 28.05 28.05 28.05 2.2K
14:49 28.07 28.07 28.05 28.05 4.4K
14:50 28.05 28.08 28.05 28.07 2.4K
14:51 28.07 28.08 28.07 28.08 1.7K
14:52 28.10 28.10 28.09 28.09 2.0K
14:54 28.07 28.07 28.07 28.07 2.9K
14:55 28.07 28.07 28.06 28.06 4.2K
14:57 28.07 28.08 28.07 28.08 2.4K
14:58 28.07 28.07 28.07 28.07 0.2K
14:59 28.07 28.08 28.07 28.08 1.2K
15:00 28.08 28.08 28.08 28.08 0.9K
15:02 28.10 28.10 28.10 28.10 1.5K
15:03 28.09 28.09 28.09 28.09 0.8K
15:04 28.10 28.10 28.10 28.10 1.0K
15:05 28.09 28.09 28.09 28.09 0.8K
15:06 28.11 28.12 28.11 28.12 2.8K
15:07 28.15 28.16 28.15 28.16 2.5K
15:08 28.13 28.13 28.13 28.13 0.7K
15:09 28.14 28.15 28.14 28.14 27.0K
15:10 28.14 28.14 28.14 28.14 0.3K
15:11 28.07 28.08 28.05 28.06 8.4K
15:13 28.01 28.01 28.01 28.01 2.7K
15:14 28.02 28.02 28.01 28.01 3.3K
15:16 28.00 28.04 28.00 28.03 4.1K
15:17 28.06 28.06 28.06 28.06 1.1K
15:18 28.05 28.05 28.03 28.03 3.0K
15:19 28.03 28.03 28.03 28.03 1.5K
15:20 28.07 28.07 28.07 28.07 0.3K
15:21 28.07 28.07 28.07 28.07 0.9K
15:22 28.08 28.10 28.08 28.09 8.7K
15:23 28.10 28.10 28.09 28.09 0.6K
15:24 28.08 28.08 28.08 28.08 3.4K
15:25 28.07 28.09 28.06 28.09 4.1K
15:27 28.09 28.09 28.07 28.08 2.6K
15:28 28.08 28.08 28.08 28.08 0.9K
15:30 28.06 28.06 28.06 28.06 6.5K
15:31 28.04 28.04 28.03 28.03 3.3K
15:32 28.02 28.02 28.02 28.02 2.5K
15:33 28.03 28.03 28.03 28.03 3.4K
15:34 28.03 28.03 28.02 28.02 0.6K
15:35 28.02 28.03 28.02 28.03 23.3K
15:36 28.03 28.04 28.00 28.00 3.5K
15:37 28.00 28.00 28.00 28.00 9.6K
15:38 27.98 27.99 27.97 27.99 12.6K
15:39 27.99 28.01 27.99 27.99 3.9K
15:40 27.99 27.99 27.99 27.99 1.4K
15:41 28.03 28.03 28.02 28.02 1.2K
15:42 28.01 28.01 27.99 28.00 2.1K
15:43 28.02 28.02 28.02 28.02 1.8K
15:44 28.02 28.02 27.99 27.99 10.0K
15:45 28.01 28.01 27.97 27.98 8.7K
15:46 27.99 27.99 27.98 27.99 9.6K
15:47 28.00 28.02 28.00 28.02 5.4K
15:48 28.02 28.03 28.01 28.03 4.9K
15:49 28.03 28.04 28.03 28.04 7.2K
15:50 28.02 28.03 28.01 28.03 15.9K
15:51 28.03 28.03 28.02 28.03 6.4K
15:52 28.01 28.01 27.98 27.98 3.6K
15:53 27.98 27.99 27.98 27.98 9.7K
15:54 28.00 28.00 27.97 27.97 9.7K
15:55 27.97 27.97 27.94 27.95 14.6K
15:56 27.95 27.95 27.90 27.90 6.7K
15:57 27.91 27.93 27.91 27.92 5.0K
15:58 27.93 27.93 27.90 27.92 23.2K
15:59 27.94 28.07 27.94 28.02 222.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음