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 28.48 28.49 28.45 28.46 119.1K
09:31 28.44 28.46 28.43 28.44 42.6K
09:32 28.42 28.42 28.36 28.36 17.9K
09:33 28.35 28.36 28.29 28.35 8.6K
09:34 28.35 28.39 28.34 28.37 8.7K
09:35 28.39 28.44 28.38 28.40 7.5K
09:36 28.40 28.42 28.38 28.41 13.9K
09:37 28.42 28.53 28.42 28.51 20.3K
09:38 28.50 28.50 28.46 28.46 6.4K
09:39 28.47 28.53 28.46 28.52 7.8K
09:40 28.53 28.58 28.50 28.56 27.9K
09:41 28.57 28.60 28.57 28.60 22.0K
09:42 28.57 28.62 28.57 28.62 10.8K
09:43 28.62 28.63 28.59 28.63 12.8K
09:44 28.63 28.66 28.63 28.66 3.9K
09:45 28.65 28.65 28.62 28.63 38.4K
09:46 28.61 28.61 28.57 28.58 7.2K
09:47 28.58 28.61 28.58 28.58 6.5K
09:48 28.60 28.63 28.59 28.60 4.0K
09:49 28.58 28.58 28.56 28.56 5.9K
09:50 28.55 28.58 28.55 28.57 2.6K
09:51 28.53 28.53 28.49 28.51 5.2K
09:52 28.51 28.51 28.49 28.49 6.2K
09:53 28.48 28.48 28.46 28.46 1.8K
09:54 28.46 28.47 28.46 28.47 3.3K
09:55 28.47 28.51 28.47 28.47 13.2K
09:56 28.51 28.52 28.50 28.52 6.0K
09:57 28.52 28.52 28.47 28.47 14.1K
09:58 28.46 28.49 28.46 28.49 6.0K
09:59 28.49 28.50 28.49 28.50 3.4K
10:00 28.51 28.52 28.50 28.52 2.7K
10:01 28.53 28.56 28.53 28.56 8.0K
10:02 28.54 28.55 28.50 28.50 12.1K
10:03 28.49 28.49 28.44 28.44 3.7K
10:04 28.43 28.45 28.42 28.44 7.5K
10:05 28.47 28.49 28.47 28.49 5.4K
10:06 28.48 28.51 28.48 28.51 8.2K
10:07 28.49 28.49 28.46 28.46 3.5K
10:08 28.42 28.42 28.42 28.42 3.3K
10:09 28.49 28.51 28.49 28.51 5.0K
10:10 28.53 28.53 28.53 28.53 2.5K
10:11 28.52 28.52 28.45 28.46 5.5K
10:12 28.49 28.49 28.49 28.49 1.2K
10:13 28.44 28.44 28.44 28.44 2.2K
10:14 28.48 28.48 28.45 28.45 2.7K
10:15 28.41 28.41 28.37 28.37 3.6K
10:16 28.37 28.37 28.35 28.35 9.0K
10:17 28.36 28.38 28.36 28.38 6.2K
10:18 28.41 28.41 28.41 28.41 3.0K
10:19 28.43 28.48 28.43 28.48 10.6K
10:20 28.47 28.47 28.47 28.47 0.6K
10:21 28.45 28.47 28.45 28.46 21.3K
10:22 28.45 28.49 28.45 28.49 2.7K
10:23 28.48 28.48 28.43 28.45 12.7K
10:24 28.44 28.45 28.44 28.45 1.1K
10:25 28.47 28.47 28.43 28.44 21.8K
10:26 28.48 28.48 28.48 28.48 1.3K
10:27 28.41 28.41 28.41 28.41 0.4K
10:28 28.41 28.41 28.36 28.36 3.8K
10:29 28.36 28.38 28.36 28.38 2.3K
10:30 28.33 28.36 28.33 28.36 7.1K
10:31 28.38 28.38 28.38 28.38 1.1K
10:32 28.33 28.34 28.33 28.34 14.1K
10:33 28.36 28.36 28.34 28.35 2.0K
10:34 28.38 28.38 28.35 28.35 22.7K
10:35 28.35 28.36 28.35 28.36 2.3K
10:36 28.37 28.39 28.37 28.39 2.2K
10:37 28.38 28.38 28.35 28.36 3.9K
10:38 28.36 28.37 28.36 28.37 4.5K
10:39 28.38 28.38 28.33 28.33 3.7K
10:40 28.33 28.33 28.32 28.32 2.0K
10:41 28.33 28.33 28.30 28.30 2.3K
10:42 28.28 28.28 28.17 28.17 26.3K
10:43 28.14 28.17 28.13 28.15 10.7K
10:44 28.11 28.15 28.11 28.15 15.5K
10:45 28.16 28.20 28.16 28.19 6.1K
10:46 28.15 28.22 28.15 28.22 3.8K
10:47 28.22 28.25 28.22 28.25 2.5K
10:48 28.24 28.24 28.23 28.23 7.0K
10:49 28.24 28.25 28.24 28.25 0.9K
10:50 28.27 28.27 28.25 28.26 8.3K
10:51 28.28 28.28 28.25 28.27 3.1K
10:52 28.29 28.31 28.29 28.31 3.1K
10:53 28.30 28.32 28.30 28.30 1.2K
10:54 28.30 28.31 28.29 28.31 3.9K
10:55 28.31 28.31 28.29 28.29 1.8K
10:56 28.29 28.33 28.29 28.33 6.9K
10:57 28.34 28.34 28.34 28.34 1.8K
10:58 28.36 28.36 28.36 28.36 3.6K
10:59 28.35 28.35 28.34 28.35 4.9K
11:00 28.36 28.36 28.36 28.36 0.8K
11:01 28.35 28.38 28.35 28.35 2.5K
11:02 28.36 28.38 28.35 28.38 8.2K
11:03 28.35 28.35 28.32 28.34 7.6K
11:04 28.33 28.34 28.30 28.31 3.9K
11:05 28.30 28.33 28.29 28.33 5.1K
11:06 28.31 28.35 28.31 28.35 2.5K
11:07 28.38 28.38 28.35 28.35 13.2K
11:08 28.37 28.38 28.37 28.38 2.0K
11:09 28.39 28.39 28.38 28.38 5.7K
11:10 28.39 28.39 28.37 28.37 5.5K
11:11 28.39 28.42 28.39 28.40 6.3K
11:12 28.40 28.40 28.40 28.40 0.3K
11:13 28.42 28.43 28.42 28.43 5.4K
11:14 28.40 28.40 28.40 28.40 5.3K
11:15 28.40 28.40 28.40 28.40 0.2K
11:16 28.41 28.41 28.41 28.41 0.7K
11:17 28.41 28.41 28.41 28.41 0.5K
11:18 28.38 28.39 28.37 28.39 1.2K
11:19 28.37 28.37 28.36 28.36 2.3K
11:20 28.39 28.42 28.39 28.42 2.7K
11:21 28.42 28.42 28.40 28.40 3.8K
11:22 28.41 28.42 28.41 28.42 3.1K
11:23 28.41 28.41 28.38 28.39 5.0K
11:25 28.37 28.37 28.35 28.36 1.2K
11:26 28.37 28.38 28.37 28.38 2.4K
11:27 28.39 28.40 28.39 28.40 3.0K
11:28 28.41 28.42 28.41 28.42 7.9K
11:29 28.42 28.42 28.41 28.41 4.5K
11:30 28.40 28.41 28.39 28.39 5.8K
11:31 28.38 28.38 28.37 28.37 1.2K
11:32 28.37 28.37 28.37 28.37 1.5K
11:33 28.37 28.41 28.37 28.41 1.9K
11:34 28.41 28.41 28.37 28.39 5.2K
11:35 28.38 28.38 28.38 28.38 1.5K
11:36 28.38 28.38 28.38 28.38 1.0K
11:37 28.40 28.41 28.40 28.41 0.9K
11:38 28.43 28.43 28.40 28.40 1.5K
11:39 28.41 28.43 28.41 28.43 4.3K
11:40 28.44 28.44 28.42 28.42 1.3K
11:41 28.42 28.42 28.42 28.42 2.5K
11:42 28.44 28.46 28.43 28.46 3.1K
11:43 28.46 28.46 28.45 28.45 4.0K
11:44 28.45 28.45 28.43 28.44 1.6K
11:45 28.41 28.41 28.38 28.38 6.1K
11:46 28.40 28.40 28.40 28.40 1.2K
11:47 28.42 28.43 28.42 28.43 0.9K
11:48 28.42 28.42 28.42 28.42 1.2K
11:49 28.41 28.41 28.41 28.41 2.0K
11:50 28.42 28.42 28.42 28.42 0.6K
11:51 28.43 28.43 28.43 28.43 0.5K
11:52 28.45 28.46 28.45 28.46 0.8K
11:53 28.46 28.47 28.44 28.44 4.2K
11:54 28.44 28.44 28.44 28.44 0.8K
11:55 28.44 28.44 28.43 28.43 2.4K
11:56 28.40 28.40 28.40 28.40 0.9K
11:57 28.38 28.38 28.34 28.34 4.6K
11:58 28.34 28.34 28.31 28.32 2.2K
11:59 28.31 28.31 28.30 28.30 2.6K
12:00 28.33 28.33 28.33 28.33 1.9K
12:01 28.31 28.32 28.31 28.32 1.7K
12:02 28.34 28.34 28.34 28.34 1.3K
12:03 28.34 28.35 28.34 28.35 2.0K
12:04 28.30 28.30 28.30 28.30 1.8K
12:05 28.29 28.29 28.26 28.26 3.5K
12:06 28.29 28.33 28.28 28.33 4.2K
12:07 28.35 28.35 28.33 28.33 1.7K
12:08 28.29 28.29 28.29 28.29 1.8K
12:09 28.32 28.33 28.32 28.32 1.5K
12:10 28.32 28.33 28.32 28.32 2.1K
12:11 28.32 28.35 28.32 28.35 11.3K
12:12 28.37 28.37 28.35 28.35 2.5K
12:13 28.36 28.36 28.33 28.33 2.8K
12:14 28.32 28.34 28.32 28.34 2.5K
12:15 28.35 28.36 28.34 28.36 2.0K
12:16 28.37 28.39 28.37 28.39 6.8K
12:17 28.40 28.40 28.39 28.40 2.7K
12:18 28.40 28.40 28.39 28.40 6.5K
12:19 28.40 28.40 28.38 28.38 1.0K
12:20 28.38 28.40 28.38 28.40 1.5K
12:21 28.40 28.42 28.40 28.42 1.5K
12:22 28.41 28.45 28.41 28.45 3.8K
12:23 28.45 28.47 28.44 28.45 23.7K
12:24 28.45 28.46 28.45 28.45 3.8K
12:25 28.44 28.44 28.44 28.44 1.3K
12:26 28.44 28.44 28.44 28.44 0.4K
12:27 28.44 28.44 28.42 28.42 7.9K
12:28 28.42 28.42 28.41 28.42 9.9K
12:29 28.41 28.42 28.41 28.42 1.0K
12:30 28.42 28.42 28.41 28.41 0.9K
12:31 28.37 28.38 28.37 28.38 5.7K
12:32 28.37 28.39 28.37 28.39 1.8K
12:33 28.37 28.37 28.37 28.37 0.1K
12:34 28.38 28.38 28.38 28.38 2.8K
12:35 28.38 28.41 28.38 28.41 13.5K
12:36 28.42 28.42 28.41 28.41 0.8K
12:37 28.41 28.42 28.41 28.42 4.3K
12:38 28.41 28.41 28.41 28.41 1.1K
12:39 28.41 28.41 28.41 28.41 1.1K
12:40 28.39 28.39 28.39 28.39 0.6K
12:41 28.40 28.41 28.40 28.41 3.1K
12:42 28.42 28.42 28.42 28.42 1.6K
12:43 28.42 28.43 28.42 28.43 0.7K
12:44 28.44 28.44 28.43 28.43 11.8K
12:45 28.43 28.46 28.43 28.44 26.1K
12:46 28.46 28.51 28.46 28.51 15.4K
12:47 28.51 28.51 28.50 28.50 6.2K
12:48 28.50 28.50 28.47 28.47 1.2K
12:49 28.48 28.50 28.48 28.50 6.7K
12:50 28.49 28.49 28.49 28.49 1.0K
12:51 28.50 28.50 28.48 28.48 11.8K
12:52 28.49 28.49 28.48 28.48 2.4K
12:53 28.52 28.53 28.52 28.52 4.3K
12:54 28.53 28.53 28.51 28.51 4.4K
12:55 28.51 28.51 28.49 28.49 2.5K
12:56 28.48 28.48 28.44 28.44 19.9K
12:57 28.45 28.47 28.45 28.47 5.5K
12:58 28.46 28.46 28.46 28.46 3.4K
12:59 28.47 28.48 28.47 28.47 1.4K
13:00 28.47 28.48 28.47 28.48 11.4K
13:01 28.49 28.50 28.49 28.50 1.7K
13:02 28.50 28.50 28.49 28.49 7.6K
13:04 28.51 28.52 28.51 28.52 6.8K
13:05 28.53 28.53 28.51 28.51 3.5K
13:06 28.52 28.54 28.52 28.54 2.6K
13:07 28.56 28.56 28.54 28.54 5.4K
13:08 28.53 28.53 28.51 28.51 36.0K
13:09 28.51 28.51 28.51 28.51 0.9K
13:10 28.49 28.50 28.49 28.50 1.8K
13:11 28.50 28.50 28.45 28.45 4.2K
13:12 28.47 28.47 28.42 28.42 13.1K
13:13 28.42 28.43 28.40 28.40 4.3K
13:14 28.42 28.42 28.42 28.42 2.4K
13:15 28.42 28.46 28.42 28.44 5.9K
13:18 28.47 28.47 28.47 28.47 0.4K
13:19 28.46 28.46 28.46 28.46 2.6K
13:22 28.47 28.47 28.47 28.47 1.6K
13:23 28.45 28.46 28.45 28.46 2.3K
13:24 28.47 28.47 28.47 28.47 0.8K
13:25 28.46 28.46 28.44 28.44 1.1K
13:26 28.45 28.45 28.44 28.44 2.0K
13:27 28.46 28.46 28.46 28.46 0.3K
13:28 28.47 28.48 28.47 28.47 2.3K
13:29 28.46 28.46 28.42 28.42 4.0K
13:30 28.42 28.42 28.41 28.41 1.9K
13:31 28.44 28.44 28.42 28.42 0.8K
13:32 28.44 28.44 28.42 28.42 2.7K
13:33 28.43 28.43 28.42 28.42 9.4K
13:34 28.42 28.42 28.42 28.42 0.9K
13:35 28.43 28.45 28.43 28.45 0.6K
13:36 28.43 28.43 28.43 28.43 0.4K
13:37 28.44 28.46 28.44 28.46 15.4K
13:38 28.44 28.44 28.44 28.44 1.0K
13:39 28.43 28.43 28.42 28.43 1.4K
13:40 28.41 28.41 28.37 28.37 3.3K
13:41 28.36 28.36 28.33 28.33 3.6K
13:42 28.34 28.35 28.34 28.35 3.1K
13:43 28.37 28.37 28.36 28.37 17.7K
13:44 28.36 28.37 28.36 28.37 3.2K
13:45 28.37 28.38 28.35 28.35 3.2K
13:46 28.32 28.33 28.32 28.33 5.8K
13:47 28.32 28.33 28.32 28.33 5.7K
13:48 28.34 28.34 28.34 28.34 0.6K
13:50 28.33 28.34 28.33 28.33 6.1K
13:51 28.34 28.34 28.31 28.31 7.5K
13:52 28.32 28.33 28.32 28.33 2.4K
13:53 28.34 28.35 28.34 28.35 1.9K
13:54 28.35 28.35 28.35 28.35 2.8K
13:55 28.32 28.33 28.32 28.33 1.9K
13:56 28.32 28.32 28.27 28.28 15.4K
13:57 28.29 28.31 28.29 28.31 2.6K
13:58 28.29 28.31 28.29 28.31 4.5K
13:59 28.33 28.33 28.33 28.33 0.4K
14:00 28.32 28.35 28.32 28.35 1.2K
14:01 28.34 28.36 28.34 28.36 2.9K
14:02 28.37 28.37 28.37 28.37 4.0K
14:03 28.34 28.34 28.32 28.32 2.0K
14:04 28.33 28.33 28.32 28.32 5.4K
14:05 28.31 28.31 28.31 28.31 1.0K
14:06 28.30 28.30 28.29 28.29 1.7K
14:07 28.30 28.30 28.26 28.27 18.5K
14:08 28.25 28.25 28.25 28.25 2.6K
14:09 28.25 28.28 28.25 28.27 6.7K
14:10 28.27 28.29 28.26 28.27 3.5K
14:11 28.27 28.27 28.26 28.26 2.1K
14:12 28.26 28.26 28.24 28.25 4.7K
14:13 28.27 28.27 28.27 28.27 3.2K
14:14 28.29 28.31 28.28 28.29 13.7K
14:15 28.30 28.30 28.30 28.30 0.2K
14:16 28.32 28.34 28.32 28.34 7.3K
14:17 28.34 28.35 28.34 28.34 1.2K
14:18 28.32 28.32 28.30 28.30 13.6K
14:19 28.32 28.33 28.32 28.33 3.3K
14:20 28.34 28.35 28.34 28.35 5.3K
14:21 28.35 28.36 28.35 28.35 0.9K
14:22 28.37 28.39 28.37 28.37 17.4K
14:23 28.37 28.39 28.37 28.38 4.6K
14:24 28.36 28.38 28.36 28.38 6.2K
14:25 28.38 28.38 28.38 28.38 4.1K
14:26 28.40 28.40 28.39 28.39 4.1K
14:27 28.40 28.42 28.40 28.42 2.1K
14:28 28.42 28.43 28.42 28.43 0.6K
14:29 28.43 28.43 28.41 28.41 5.7K
14:30 28.41 28.41 28.41 28.41 2.0K
14:31 28.42 28.43 28.42 28.43 1.9K
14:32 28.42 28.44 28.42 28.42 14.3K
14:33 28.42 28.42 28.42 28.42 0.7K
14:34 28.40 28.40 28.40 28.40 7.0K
14:35 28.37 28.38 28.37 28.38 5.5K
14:36 28.37 28.37 28.37 28.37 2.1K
14:37 28.39 28.39 28.39 28.39 0.6K
14:38 28.40 28.41 28.40 28.41 1.9K
14:39 28.42 28.42 28.42 28.42 1.4K
14:40 28.41 28.42 28.41 28.42 4.0K
14:41 28.39 28.39 28.39 28.39 0.6K
14:42 28.38 28.38 28.38 28.38 4.4K
14:43 28.37 28.37 28.28 28.28 17.4K
14:44 28.29 28.29 28.25 28.27 6.2K
14:45 28.26 28.26 28.19 28.19 12.4K
14:46 28.20 28.23 28.20 28.23 4.0K
14:47 28.24 28.25 28.22 28.23 2.2K
14:48 28.24 28.24 28.20 28.20 20.0K
14:49 28.20 28.21 28.20 28.21 4.2K
14:50 28.21 28.22 28.20 28.20 7.7K
14:51 28.19 28.21 28.19 28.21 4.0K
14:52 28.20 28.20 28.20 28.20 3.4K
14:53 28.21 28.22 28.21 28.21 4.5K
14:54 28.20 28.20 28.20 28.20 1.3K
14:55 28.21 28.22 28.21 28.22 3.4K
14:56 28.22 28.22 28.22 28.22 4.3K
14:57 28.23 28.24 28.23 28.23 2.7K
14:58 28.22 28.22 28.21 28.21 4.7K
14:59 28.21 28.22 28.20 28.20 4.0K
15:00 28.21 28.21 28.20 28.20 10.1K
15:01 28.21 28.21 28.21 28.21 1.8K
15:02 28.20 28.26 28.20 28.26 6.7K
15:03 28.25 28.28 28.25 28.28 4.6K
15:04 28.28 28.28 28.28 28.28 1.4K
15:05 28.28 28.29 28.28 28.28 4.2K
15:06 28.28 28.28 28.26 28.26 0.4K
15:07 28.26 28.27 28.26 28.27 0.8K
15:08 28.27 28.27 28.26 28.27 1.6K
15:09 28.25 28.27 28.25 28.27 4.4K
15:10 28.26 28.26 28.26 28.26 1.4K
15:11 28.26 28.30 28.26 28.30 12.3K
15:12 28.29 28.29 28.27 28.29 8.0K
15:13 28.29 28.29 28.25 28.25 4.8K
15:14 28.23 28.24 28.23 28.23 4.8K
15:15 28.23 28.23 28.23 28.23 3.1K
15:16 28.19 28.19 28.18 28.18 22.6K
15:17 28.18 28.19 28.18 28.19 2.3K
15:18 28.18 28.19 28.18 28.19 1.1K
15:19 28.19 28.19 28.16 28.16 13.2K
15:20 28.17 28.17 28.15 28.15 5.2K
15:21 28.16 28.16 28.13 28.13 3.1K
15:22 28.09 28.11 28.08 28.11 13.7K
15:23 28.10 28.10 28.07 28.09 58.1K
15:24 28.10 28.10 28.04 28.04 27.6K
15:25 28.06 28.06 27.99 28.00 38.4K
15:26 27.99 27.99 27.96 27.96 23.9K
15:27 27.97 27.97 27.95 27.96 4.0K
15:28 27.98 28.01 27.98 28.01 5.4K
15:29 28.01 28.01 27.98 27.98 3.1K
15:30 27.99 27.99 27.97 27.97 9.0K
15:31 27.97 27.97 27.93 27.93 10.9K
15:32 27.93 27.97 27.92 27.97 13.3K
15:33 27.99 28.00 27.95 27.95 6.4K
15:34 27.93 27.93 27.92 27.92 10.1K
15:35 27.91 27.93 27.89 27.93 39.2K
15:36 27.94 27.97 27.94 27.96 5.0K
15:37 27.96 27.97 27.93 27.95 10.8K
15:38 27.96 27.98 27.96 27.97 4.1K
15:39 27.97 27.98 27.97 27.98 1.4K
15:40 27.97 27.97 27.96 27.96 2.2K
15:41 27.94 27.95 27.93 27.95 9.0K
15:42 27.95 28.00 27.95 28.00 5.5K
15:43 27.99 28.02 27.99 28.02 7.0K
15:44 28.01 28.01 28.00 28.00 4.3K
15:45 28.00 28.00 27.97 27.97 2.2K
15:46 27.98 27.98 27.93 27.93 5.5K
15:47 27.91 27.91 27.87 27.87 7.6K
15:48 27.88 27.90 27.88 27.90 7.3K
15:49 27.89 27.89 27.88 27.89 3.7K
15:50 27.89 27.92 27.88 27.88 5.7K
15:51 27.89 27.91 27.88 27.89 2.6K
15:52 27.93 27.94 27.93 27.94 6.3K
15:53 27.93 27.95 27.93 27.93 4.6K
15:54 27.97 27.97 27.93 27.94 3.7K
15:55 27.93 27.94 27.91 27.91 7.5K
15:56 27.92 27.96 27.92 27.96 4.2K
15:57 27.97 27.97 27.92 27.93 11.3K
15:58 27.94 27.96 27.93 27.93 10.9K
15:59 27.93 27.93 27.87 27.88 25.2K
16:00 27.86 27.88 27.86 27.88 33.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음