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 30.51 30.51 30.44 30.45 83.4K
09:31 30.44 30.50 30.44 30.48 2.9K
09:32 30.48 30.51 30.48 30.49 3.0K
09:33 30.50 30.50 30.47 30.47 2.6K
09:34 30.47 30.48 30.28 30.31 30.5K
09:35 30.34 30.40 30.32 30.35 16.7K
09:36 30.33 30.33 30.28 30.31 3.3K
09:37 30.29 30.30 30.25 30.29 32.3K
09:38 30.28 30.34 30.28 30.32 11.7K
09:39 30.34 30.34 30.32 30.32 7.3K
09:40 30.31 30.33 30.28 30.31 11.5K
09:41 30.36 30.38 30.36 30.36 5.5K
09:42 30.37 30.37 30.34 30.34 12.1K
09:43 30.39 30.41 30.38 30.38 18.4K
09:44 30.38 30.40 30.38 30.38 16.0K
09:45 30.41 30.41 30.40 30.41 24.6K
09:46 30.36 30.36 30.33 30.36 17.1K
09:47 30.33 30.33 30.32 30.32 4.2K
09:48 30.37 30.37 30.36 30.36 2.4K
09:49 30.38 30.38 30.34 30.34 7.2K
09:50 30.32 30.33 30.32 30.32 1.2K
09:51 30.32 30.35 30.32 30.35 4.9K
09:52 30.36 30.37 30.34 30.36 9.0K
09:53 30.36 30.38 30.28 30.31 51.8K
09:54 30.30 30.32 30.30 30.32 9.5K
09:55 30.30 30.31 30.30 30.30 13.4K
09:56 30.27 30.27 30.20 30.20 17.9K
09:57 30.21 30.23 30.21 30.22 8.7K
09:58 30.23 30.23 30.22 30.22 3.0K
09:59 30.21 30.21 29.74 29.88 674.6K
10:00 29.70 29.98 29.70 29.89 298.8K
10:01 29.88 29.89 29.65 29.74 69.5K
10:02 29.77 29.97 29.77 29.97 97.3K
10:03 29.99 29.99 29.84 29.88 26.2K
10:04 29.87 29.87 29.81 29.85 12.2K
10:05 29.79 29.81 29.71 29.79 45.4K
10:06 29.79 29.87 29.78 29.81 42.3K
10:07 29.81 29.81 29.49 29.56 166.8K
10:08 29.57 29.68 29.57 29.66 101.1K
10:09 29.62 29.62 29.49 29.61 26.7K
10:10 29.60 29.65 29.48 29.53 43.9K
10:11 29.58 29.65 29.53 29.53 32.0K
10:12 29.55 29.66 29.52 29.63 28.2K
10:13 29.66 29.66 29.61 29.61 18.4K
10:14 29.60 29.60 29.55 29.56 12.3K
10:15 29.53 29.57 29.36 29.36 29.5K
10:16 29.43 29.60 29.43 29.54 60.2K
10:17 29.57 29.60 29.50 29.52 12.6K
10:18 29.49 29.56 29.48 29.53 15.4K
10:19 29.52 29.63 29.49 29.63 17.2K
10:20 29.61 29.66 29.55 29.55 10.2K
10:21 29.60 29.60 29.54 29.55 7.0K
10:22 29.56 29.56 29.50 29.51 10.6K
10:23 29.56 29.58 29.52 29.54 4.9K
10:24 29.51 29.57 29.51 29.51 4.1K
10:25 29.54 29.59 29.54 29.58 22.1K
10:26 29.58 29.63 29.55 29.63 44.3K
10:27 29.63 29.63 29.60 29.60 6.8K
10:28 29.59 29.59 29.55 29.56 16.3K
10:29 29.54 29.56 29.52 29.52 72.5K
10:30 29.53 29.55 29.52 29.55 1.7K
10:31 29.51 29.51 29.50 29.50 2.4K
10:32 29.44 29.47 29.42 29.45 20.8K
10:33 29.47 29.47 29.46 29.47 3.4K
10:34 29.47 29.48 29.39 29.41 15.9K
10:35 29.43 29.44 29.38 29.39 9.2K
10:36 29.40 29.43 29.39 29.42 8.9K
10:37 29.43 29.45 29.43 29.43 5.9K
10:38 29.36 29.37 29.34 29.34 27.3K
10:39 29.34 29.34 28.97 29.07 544.6K
10:40 29.08 29.11 29.07 29.08 147.1K
10:41 29.05 29.11 29.04 29.09 108.9K
10:42 29.06 29.06 28.63 28.72 479.8K
10:43 28.62 28.90 28.62 28.88 250.4K
10:44 28.89 28.94 28.88 28.92 60.0K
10:45 28.90 28.90 28.72 28.87 118.4K
10:46 28.80 28.96 28.76 28.96 116.5K
10:47 28.92 28.92 28.81 28.90 102.5K
10:48 28.85 28.93 28.84 28.93 21.7K
10:49 28.95 29.07 28.94 29.07 79.1K
10:50 29.03 29.03 28.95 29.00 7.4K
10:51 28.97 29.05 28.97 29.05 10.0K
10:52 29.05 29.11 29.05 29.08 100.7K
10:53 29.09 29.09 29.00 29.01 83.9K
10:54 29.03 29.07 29.03 29.04 9.9K
10:55 29.05 29.07 29.03 29.03 21.3K
10:56 29.06 29.06 29.04 29.05 8.2K
10:57 29.03 29.04 29.01 29.04 20.4K
10:58 28.99 28.99 28.99 28.99 1.3K
10:59 29.02 29.03 28.98 28.98 13.7K
11:00 28.98 28.98 28.91 28.91 9.2K
11:01 28.94 29.00 28.93 29.00 17.8K
11:02 29.01 29.02 28.92 28.93 14.9K
11:03 28.94 28.95 28.91 28.93 14.8K
11:04 28.94 28.97 28.94 28.95 2.8K
11:05 28.94 28.94 28.90 28.90 15.6K
11:06 28.91 28.96 28.91 28.96 32.1K
11:07 28.94 28.94 28.92 28.92 8.6K
11:08 29.02 29.04 29.02 29.04 1.9K
11:09 29.03 29.04 29.00 29.00 4.9K
11:10 28.98 29.00 28.97 29.00 3.2K
11:11 28.97 28.97 28.93 28.94 11.0K
11:12 28.95 29.01 28.95 29.01 4.0K
11:13 28.98 29.05 28.98 29.05 16.5K
11:14 29.09 29.09 29.06 29.06 13.8K
11:15 29.03 29.03 29.02 29.02 2.8K
11:16 29.01 29.05 29.01 29.05 2.1K
11:17 29.05 29.05 29.03 29.04 2.6K
11:18 29.03 29.05 29.03 29.05 1.2K
11:19 29.07 29.07 29.07 29.07 0.9K
11:20 29.08 29.11 29.07 29.11 4.3K
11:21 29.12 29.13 29.12 29.13 1.9K
11:22 29.15 29.17 29.13 29.13 3.4K
11:23 29.12 29.12 29.10 29.12 3.6K
11:24 29.12 29.12 29.12 29.12 1.1K
11:25 29.12 29.14 29.12 29.14 1.7K
11:26 29.17 29.17 29.16 29.16 1.3K
11:28 29.13 29.14 29.12 29.14 4.3K
11:29 29.13 29.13 29.12 29.13 1.6K
11:30 29.12 29.12 29.12 29.12 2.0K
11:31 29.15 29.15 29.12 29.12 2.5K
11:32 29.16 29.17 29.16 29.17 7.4K
11:33 29.17 29.17 29.16 29.16 1.7K
11:34 29.18 29.18 29.18 29.18 4.1K
11:35 29.15 29.15 29.12 29.12 2.3K
11:36 29.09 29.09 29.09 29.09 6.7K
11:37 29.10 29.14 29.10 29.13 2.2K
11:38 29.16 29.16 29.15 29.15 0.5K
11:39 29.16 29.20 29.16 29.20 7.0K
11:40 29.20 29.23 29.19 29.23 16.1K
11:41 29.19 29.20 29.19 29.20 1.7K
11:42 29.19 29.20 29.19 29.20 1.3K
11:43 29.20 29.20 29.20 29.20 4.1K
11:44 29.16 29.17 29.16 29.17 10.3K
11:45 29.15 29.16 29.15 29.15 8.7K
11:46 29.15 29.15 29.14 29.14 4.9K
11:47 29.12 29.12 29.08 29.12 2.4K
11:48 29.12 29.12 29.10 29.10 0.7K
11:49 29.10 29.10 29.06 29.06 6.6K
11:50 29.07 29.07 29.03 29.03 2.5K
11:51 29.05 29.06 29.05 29.06 1.4K
11:52 29.01 29.03 29.01 29.03 13.4K
11:53 29.02 29.03 29.01 29.01 4.2K
11:54 29.00 29.00 28.98 29.00 8.4K
11:55 29.01 29.02 29.00 29.00 2.6K
11:56 29.00 29.01 29.00 29.01 2.3K
11:57 28.99 28.99 28.99 28.99 1.1K
11:58 28.97 28.97 28.95 28.96 1.3K
11:59 28.95 28.95 28.95 28.95 1.1K
12:00 28.97 28.97 28.96 28.96 1.9K
12:01 28.98 28.98 28.96 28.96 1.0K
12:02 28.96 29.00 28.96 29.00 1.1K
12:03 28.99 29.01 28.97 28.97 3.2K
12:04 28.97 28.97 28.96 28.96 1.4K
12:05 28.99 28.99 28.96 28.96 2.9K
12:06 28.96 28.97 28.96 28.97 0.3K
12:07 28.97 28.97 28.95 28.96 27.1K
12:08 28.97 28.98 28.97 28.98 1.8K
12:09 28.99 29.02 28.99 29.02 1.9K
12:10 28.99 29.01 28.99 29.00 4.8K
12:11 29.02 29.03 29.02 29.03 1.0K
12:13 29.02 29.02 29.00 29.00 0.8K
12:14 28.99 28.99 28.99 28.99 1.8K
12:15 29.00 29.00 28.97 28.99 1.9K
12:16 28.98 28.98 28.98 28.98 0.4K
12:17 28.99 29.02 28.99 29.02 1.4K
12:18 29.02 29.02 29.02 29.02 2.0K
12:19 29.02 29.02 29.02 29.02 1.4K
12:20 28.96 28.97 28.96 28.97 0.6K
12:21 28.98 28.98 28.98 28.98 2.0K
12:22 28.96 28.96 28.95 28.95 0.8K
12:23 28.93 28.96 28.93 28.96 3.9K
12:24 28.95 28.95 28.94 28.94 1.3K
12:25 28.94 28.95 28.93 28.93 2.6K
12:26 28.95 28.95 28.92 28.92 4.0K
12:27 28.91 28.94 28.91 28.94 1.0K
12:28 28.94 28.95 28.91 28.91 2.8K
12:30 28.90 28.92 28.90 28.90 6.0K
12:31 28.88 28.88 28.88 28.88 0.2K
12:32 28.91 28.91 28.90 28.90 4.4K
12:33 28.88 28.92 28.88 28.92 1.4K
12:36 28.90 28.94 28.90 28.92 4.3K
12:37 28.92 28.92 28.90 28.90 3.0K
12:38 28.89 28.89 28.81 28.87 22.3K
12:39 28.88 28.96 28.88 28.96 2.1K
12:40 28.99 29.03 28.98 29.01 4.5K
12:41 28.98 28.98 28.97 28.97 2.5K
12:42 28.96 28.96 28.91 28.91 17.5K
12:43 28.92 28.93 28.89 28.89 16.3K
12:44 28.87 28.89 28.87 28.89 6.0K
12:45 28.89 28.89 28.88 28.88 1.3K
12:46 28.88 28.89 28.72 28.75 50.1K
12:47 28.76 28.80 28.70 28.70 7.0K
12:48 28.70 28.79 28.64 28.79 14.2K
12:49 28.81 28.81 28.77 28.79 2.3K
12:50 28.76 28.80 28.76 28.80 2.1K
12:51 28.79 28.80 28.79 28.79 5.9K
12:52 28.76 28.76 28.76 28.76 1.2K
12:53 28.73 28.74 28.73 28.74 2.2K
12:54 28.76 28.80 28.76 28.79 7.5K
12:55 28.82 28.83 28.82 28.83 1.6K
12:56 28.83 28.85 28.83 28.85 4.0K
12:57 28.85 28.85 28.83 28.84 4.0K
12:58 28.83 28.84 28.83 28.83 2.5K
13:00 28.80 28.80 28.80 28.80 1.0K
13:02 28.81 28.86 28.81 28.86 5.9K
13:03 28.82 28.83 28.82 28.83 5.3K
13:04 28.87 28.87 28.87 28.87 0.5K
13:05 28.87 28.90 28.86 28.90 3.4K
13:06 28.87 28.87 28.86 28.86 5.9K
13:07 28.88 28.88 28.86 28.86 5.0K
13:08 28.87 28.90 28.87 28.90 16.6K
13:09 28.92 28.92 28.92 28.92 0.7K
13:10 28.92 28.94 28.92 28.94 0.4K
13:11 28.93 28.93 28.92 28.92 5.9K
13:12 28.91 28.91 28.87 28.87 1.3K
13:13 28.89 28.89 28.89 28.89 0.1K
13:14 28.87 28.87 28.87 28.87 1.1K
13:15 28.84 28.85 28.83 28.83 2.7K
13:16 28.80 28.81 28.79 28.81 1.2K
13:17 28.81 28.81 28.80 28.80 1.5K
13:18 28.81 28.81 28.81 28.81 0.4K
13:19 28.82 28.83 28.82 28.83 3.3K
13:20 28.82 28.82 28.80 28.80 3.4K
13:21 28.79 28.79 28.77 28.77 2.6K
13:22 28.76 28.80 28.76 28.79 15.2K
13:23 28.80 28.80 28.77 28.77 0.3K
13:24 28.78 28.79 28.76 28.76 3.7K
13:25 28.75 28.75 28.72 28.72 5.4K
13:26 28.75 28.75 28.75 28.75 1.2K
13:27 28.75 28.78 28.75 28.77 2.7K
13:28 28.75 28.75 28.72 28.72 3.1K
13:29 28.72 28.72 28.69 28.69 1.7K
13:30 28.72 28.72 28.68 28.68 2.0K
13:31 28.68 28.68 28.66 28.66 6.7K
13:33 28.68 28.69 28.65 28.69 1.4K
13:34 28.70 28.72 28.70 28.72 6.9K
13:35 28.69 28.69 28.69 28.69 0.3K
13:36 28.69 28.69 28.69 28.68 2.3K
13:37 28.66 28.66 28.58 28.62 13.7K
13:38 28.61 28.63 28.61 28.62 13.8K
13:39 28.58 28.61 28.58 28.59 23.5K
13:40 28.62 28.64 28.61 28.61 4.9K
13:41 28.61 28.62 28.56 28.56 10.8K
13:42 28.59 28.60 28.59 28.60 3.4K
13:43 28.61 28.61 28.56 28.56 3.5K
13:44 28.57 28.63 28.57 28.63 5.4K
13:45 28.61 28.63 28.61 28.63 5.6K
13:46 28.62 28.62 28.59 28.59 5.6K
13:47 28.58 28.62 28.58 28.62 3.6K
13:48 28.61 28.61 28.61 28.61 1.9K
13:49 28.63 28.63 28.63 28.63 0.7K
13:50 28.60 28.61 28.60 28.61 1.6K
13:51 28.63 28.63 28.62 28.62 3.1K
13:52 28.67 28.67 28.66 28.67 5.4K
13:53 28.72 28.72 28.70 28.70 6.7K
13:54 28.69 28.69 28.68 28.68 1.8K
13:55 28.68 28.69 28.68 28.69 5.1K
13:56 28.64 28.64 28.64 28.64 0.7K
13:57 28.63 28.63 28.62 28.62 2.3K
14:00 28.63 28.63 28.62 28.63 10.8K
14:01 28.61 28.63 28.61 28.63 2.0K
14:02 28.66 28.67 28.66 28.67 0.5K
14:03 28.70 28.70 28.66 28.66 10.7K
14:04 28.63 28.63 28.63 28.63 2.3K
14:05 28.62 28.62 28.57 28.57 5.4K
14:06 28.60 28.63 28.60 28.63 4.5K
14:07 28.65 28.69 28.65 28.66 4.3K
14:08 28.67 28.71 28.67 28.71 2.6K
14:09 28.70 28.71 28.70 28.71 0.9K
14:10 28.72 28.72 28.70 28.72 4.5K
14:11 28.72 28.74 28.72 28.74 1.5K
14:12 28.72 28.74 28.72 28.74 6.3K
14:13 28.75 28.77 28.75 28.77 3.5K
14:14 28.75 28.76 28.75 28.76 1.9K
14:15 28.74 28.74 28.74 28.74 6.5K
14:16 28.72 28.72 28.71 28.71 1.7K
14:17 28.70 28.73 28.70 28.73 1.3K
14:18 28.73 28.73 28.72 28.72 0.9K
14:19 28.72 28.72 28.72 28.72 0.7K
14:20 28.69 28.69 28.66 28.67 5.2K
14:21 28.65 28.65 28.63 28.63 3.0K
14:22 28.62 28.63 28.62 28.63 2.3K
14:23 28.60 28.60 28.57 28.59 9.4K
14:24 28.62 28.62 28.58 28.59 5.5K
14:25 28.59 28.61 28.59 28.61 5.0K
14:26 28.60 28.65 28.59 28.65 2.2K
14:27 28.65 28.66 28.65 28.66 0.9K
14:28 28.64 28.66 28.64 28.64 1.5K
14:29 28.63 28.65 28.63 28.64 3.2K
14:30 28.64 28.64 28.61 28.61 3.8K
14:33 28.64 28.65 28.64 28.65 1.3K
14:34 28.65 28.65 28.64 28.64 0.7K
14:35 28.65 28.66 28.65 28.66 3.0K
14:36 28.66 28.66 28.61 28.61 2.6K
14:37 28.60 28.60 28.58 28.58 8.6K
14:38 28.59 28.59 28.51 28.51 15.3K
14:39 28.50 28.51 28.47 28.51 42.5K
14:40 28.51 28.51 28.32 28.38 207.9K
14:41 28.38 28.42 28.36 28.39 44.2K
14:42 28.41 28.41 28.33 28.37 32.9K
14:43 28.38 28.46 28.38 28.46 8.1K
14:44 28.46 28.48 28.45 28.45 8.5K
14:45 28.45 28.50 28.44 28.49 20.6K
14:46 28.48 28.48 28.45 28.45 6.5K
14:47 28.44 28.44 28.41 28.41 8.1K
14:48 28.38 28.39 28.35 28.35 19.0K
14:49 28.36 28.36 28.36 28.36 0.6K
14:50 28.36 28.36 28.31 28.31 3.6K
14:51 28.31 28.31 28.31 28.31 0.2K
14:52 28.33 28.33 28.29 28.30 3.4K
14:53 28.29 28.37 28.29 28.37 121.1K
14:54 28.36 28.36 28.35 28.35 8.8K
14:55 28.35 28.35 28.35 28.35 2.1K
14:56 28.35 28.37 28.35 28.37 4.4K
14:57 28.39 28.39 28.34 28.34 7.1K
14:58 28.35 28.35 28.29 28.33 19.8K
14:59 28.33 28.33 28.33 28.33 2.5K
15:00 28.31 28.31 28.26 28.26 2.6K
15:01 28.26 28.29 28.26 28.29 5.6K
15:02 28.28 28.30 28.28 28.29 3.0K
15:03 28.26 28.27 28.23 28.24 10.5K
15:04 28.27 28.33 28.27 28.33 5.9K
15:05 28.34 28.39 28.34 28.39 5.4K
15:06 28.41 28.42 28.39 28.42 8.0K
15:07 28.42 28.42 28.41 28.42 5.7K
15:08 28.43 28.43 28.42 28.43 29.0K
15:09 28.43 28.43 28.40 28.40 6.7K
15:10 28.38 28.38 28.32 28.32 10.0K
15:11 28.33 28.33 28.30 28.30 5.5K
15:12 28.28 28.32 28.28 28.31 1.8K
15:13 28.37 28.37 28.34 28.36 27.6K
15:14 28.37 28.37 28.36 28.36 6.6K
15:15 28.37 28.41 28.37 28.40 5.0K
15:16 28.40 28.40 28.40 28.40 1.3K
15:17 28.37 28.37 28.35 28.35 1.0K
15:18 28.34 28.34 28.31 28.31 2.2K
15:19 28.28 28.31 28.28 28.31 1.8K
15:20 28.30 28.30 28.27 28.27 4.2K
15:21 28.28 28.29 28.27 28.27 2.2K
15:22 28.29 28.31 28.26 28.31 7.3K
15:23 28.34 28.34 28.32 28.32 3.1K
15:24 28.30 28.30 28.29 28.29 4.0K
15:25 28.28 28.30 28.27 28.29 3.7K
15:26 28.28 28.28 28.25 28.28 7.4K
15:27 28.27 28.30 28.27 28.29 8.1K
15:28 28.27 28.27 28.26 28.26 1.7K
15:29 28.24 28.28 28.24 28.28 4.1K
15:30 28.28 28.33 28.28 28.32 4.9K
15:31 28.32 28.35 28.32 28.35 2.1K
15:32 28.35 28.38 28.35 28.38 2.3K
15:33 28.37 28.38 28.34 28.34 4.9K
15:34 28.31 28.34 28.31 28.34 2.1K
15:35 28.34 28.34 28.31 28.31 4.8K
15:36 28.31 28.33 28.29 28.30 2.0K
15:37 28.27 28.31 28.27 28.31 8.0K
15:38 28.29 28.29 28.28 28.28 4.0K
15:39 28.28 28.35 28.28 28.35 3.6K
15:40 28.34 28.40 28.34 28.37 11.1K
15:41 28.40 28.40 28.38 28.38 11.0K
15:42 28.36 28.36 28.31 28.32 6.3K
15:43 28.32 28.32 28.27 28.27 35.0K
15:44 28.27 28.27 28.15 28.18 122.1K
15:45 28.20 28.24 28.17 28.17 17.5K
15:46 28.16 28.21 28.16 28.18 6.7K
15:47 28.20 28.22 28.18 28.22 4.2K
15:48 28.24 28.28 28.24 28.28 3.8K
15:49 28.31 28.31 28.29 28.31 8.2K
15:50 28.31 28.38 28.31 28.37 10.0K
15:51 28.38 28.39 28.37 28.38 9.0K
15:52 28.38 28.38 28.30 28.32 11.3K
15:53 28.33 28.38 28.33 28.38 3.6K
15:54 28.39 28.39 28.35 28.37 6.4K
15:55 28.36 28.39 28.36 28.38 43.0K
15:56 28.38 28.38 28.33 28.33 4.2K
15:57 28.33 28.34 28.30 28.30 3.4K
15:58 28.30 28.31 28.28 28.29 14.9K
15:59 28.31 28.41 28.31 28.41 70.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음