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 28.15 28.15 28.14 28.15 158.8K
09:31 28.17 28.23 28.15 28.23 13.4K
09:32 28.21 28.21 28.15 28.15 27.7K
09:33 28.15 28.15 28.10 28.10 7.2K
09:34 28.10 28.10 28.05 28.05 4.8K
09:35 28.04 28.06 28.03 28.03 26.4K
09:36 28.01 28.05 28.01 28.05 13.6K
09:37 28.06 28.06 28.04 28.04 7.4K
09:38 28.04 28.04 28.02 28.02 2.4K
09:39 28.03 28.06 28.03 28.06 1.6K
09:40 28.06 28.06 28.03 28.03 11.4K
09:41 28.03 28.13 28.03 28.13 15.7K
09:42 28.11 28.12 28.10 28.12 2.6K
09:43 28.12 28.18 28.12 28.15 3.9K
09:44 28.13 28.13 28.13 28.13 3.2K
09:45 28.10 28.10 28.06 28.06 16.7K
09:46 28.06 28.06 28.05 28.05 2.1K
09:47 28.05 28.05 28.03 28.03 11.4K
09:48 28.03 28.05 28.03 28.03 8.3K
09:49 28.05 28.05 27.99 28.00 7.5K
09:50 27.98 27.98 27.94 27.95 8.3K
09:51 27.91 27.94 27.91 27.92 3.5K
09:52 27.93 27.96 27.93 27.96 15.7K
09:53 27.95 28.00 27.94 28.00 16.1K
09:54 28.00 28.03 28.00 28.03 7.0K
09:55 28.04 28.04 28.02 28.03 3.9K
09:56 28.02 28.02 28.00 28.00 0.6K
09:57 28.01 28.01 27.99 27.99 4.1K
09:58 27.99 28.00 27.98 28.00 7.3K
09:59 28.03 28.03 28.03 28.03 1.6K
10:00 28.06 28.08 28.06 28.06 10.9K
10:01 28.08 28.08 28.08 28.08 5.7K
10:02 28.10 28.11 28.09 28.09 14.6K
10:03 28.07 28.10 28.07 28.10 8.5K
10:04 28.09 28.11 28.09 28.11 9.0K
10:05 28.12 28.12 28.08 28.09 1.2K
10:06 28.11 28.12 28.11 28.11 3.9K
10:07 28.09 28.12 28.09 28.12 2.6K
10:08 28.08 28.08 28.06 28.06 9.0K
10:09 28.09 28.10 28.09 28.09 4.9K
10:10 28.09 28.11 28.09 28.10 10.5K
10:11 28.11 28.12 28.11 28.12 5.8K
10:12 28.12 28.13 28.08 28.09 40.6K
10:13 28.09 28.09 28.08 28.08 6.1K
10:14 28.09 28.09 28.07 28.08 8.8K
10:15 28.09 28.09 28.06 28.07 4.3K
10:16 28.07 28.09 28.07 28.09 8.4K
10:17 28.09 28.12 28.08 28.08 29.6K
10:18 28.13 28.18 28.13 28.16 47.3K
10:19 28.16 28.16 28.13 28.13 8.9K
10:20 28.14 28.15 28.13 28.15 18.4K
10:21 28.14 28.17 28.14 28.17 5.9K
10:22 28.18 28.23 28.18 28.21 5.2K
10:23 28.22 28.38 28.22 28.35 132.1K
10:24 28.34 28.37 28.32 28.37 10.0K
10:25 28.37 28.37 28.34 28.34 7.8K
10:26 28.37 28.39 28.36 28.39 10.2K
10:27 28.40 28.41 28.39 28.40 5.9K
10:28 28.39 28.39 28.38 28.39 3.4K
10:29 28.39 28.40 28.39 28.40 17.5K
10:30 28.40 28.44 28.37 28.44 4.9K
10:31 28.44 28.44 28.40 28.40 13.6K
10:32 28.40 28.41 28.39 28.39 9.5K
10:33 28.45 28.45 28.45 28.45 1.6K
10:34 28.45 28.49 28.44 28.48 20.7K
10:35 28.48 28.51 28.47 28.51 9.5K
10:36 28.52 28.53 28.52 28.52 14.2K
10:37 28.55 28.57 28.54 28.57 5.8K
10:38 28.55 28.55 28.51 28.51 11.3K
10:39 28.51 28.51 28.48 28.49 18.6K
10:40 28.52 28.52 28.46 28.50 2.8K
10:41 28.44 28.47 28.44 28.46 2.6K
10:42 28.47 28.49 28.47 28.48 2.4K
10:43 28.48 28.48 28.46 28.48 3.0K
10:44 28.47 28.47 28.46 28.47 4.2K
10:45 28.47 28.47 28.46 28.46 1.4K
10:46 28.47 28.48 28.47 28.47 3.0K
10:47 28.47 28.49 28.47 28.49 11.7K
10:48 28.48 28.52 28.48 28.51 13.3K
10:49 28.52 28.53 28.52 28.53 1.8K
10:50 28.52 28.52 28.50 28.51 1.9K
10:51 28.51 28.51 28.51 28.51 3.3K
10:52 28.52 28.52 28.52 28.52 3.0K
10:53 28.54 28.55 28.54 28.55 5.4K
10:54 28.55 28.59 28.55 28.59 14.8K
10:55 28.60 28.69 28.60 28.63 27.1K
10:56 28.61 28.66 28.60 28.66 9.3K
10:57 28.65 28.67 28.64 28.65 16.8K
10:58 28.65 28.68 28.64 28.67 6.4K
10:59 28.67 28.69 28.67 28.69 4.8K
11:00 28.69 28.73 28.68 28.71 11.7K
11:01 28.73 28.76 28.72 28.74 5.4K
11:02 28.76 28.76 28.74 28.76 28.9K
11:03 28.77 28.77 28.71 28.71 5.1K
11:04 28.71 28.73 28.68 28.68 4.8K
11:05 28.70 28.70 28.65 28.66 14.2K
11:06 28.68 28.68 28.62 28.63 26.4K
11:07 28.64 28.64 28.61 28.61 5.4K
11:08 28.62 28.63 28.62 28.62 5.0K
11:09 28.61 28.63 28.60 28.63 4.5K
11:10 28.63 28.67 28.63 28.63 4.5K
11:11 28.59 28.60 28.58 28.58 4.8K
11:12 28.59 28.60 28.58 28.58 6.0K
11:13 28.59 28.59 28.55 28.56 21.0K
11:14 28.57 28.57 28.55 28.55 3.5K
11:15 28.57 28.59 28.52 28.52 38.7K
11:16 28.52 28.53 28.51 28.53 5.1K
11:17 28.53 28.53 28.52 28.51 15.0K
11:18 28.53 28.53 28.52 28.52 7.3K
11:19 28.54 28.54 28.50 28.51 4.7K
11:20 28.52 28.53 28.51 28.51 5.5K
11:21 28.47 28.47 28.46 28.47 15.1K
11:22 28.47 28.48 28.47 28.47 4.6K
11:23 28.46 28.49 28.46 28.49 7.6K
11:24 28.50 28.57 28.50 28.57 18.5K
11:25 28.59 28.59 28.56 28.56 4.8K
11:26 28.54 28.54 28.52 28.52 2.1K
11:27 28.50 28.50 28.48 28.48 1.8K
11:28 28.45 28.45 28.45 28.45 2.5K
11:29 28.46 28.46 28.44 28.45 2.2K
11:30 28.45 28.47 28.45 28.47 5.7K
11:31 28.49 28.51 28.48 28.49 4.5K
11:32 28.50 28.50 28.49 28.49 2.7K
11:33 28.48 28.50 28.48 28.48 5.8K
11:34 28.45 28.45 28.45 28.45 0.8K
11:35 28.44 28.45 28.44 28.45 2.9K
11:36 28.44 28.44 28.39 28.39 10.1K
11:37 28.40 28.42 28.40 28.41 5.6K
11:38 28.39 28.39 28.39 28.39 0.9K
11:39 28.41 28.41 28.39 28.39 5.5K
11:41 28.40 28.41 28.40 28.41 2.3K
11:42 28.42 28.43 28.42 28.43 3.5K
11:43 28.42 28.43 28.42 28.43 3.1K
11:44 28.44 28.44 28.43 28.44 4.4K
11:45 28.43 28.43 28.42 28.43 1.3K
11:46 28.41 28.42 28.40 28.42 7.5K
11:47 28.43 28.43 28.42 28.42 2.7K
11:48 28.42 28.44 28.42 28.44 1.0K
11:49 28.45 28.49 28.45 28.49 4.6K
11:50 28.48 28.48 28.45 28.45 2.4K
11:51 28.48 28.50 28.48 28.50 3.2K
11:52 28.48 28.48 28.48 28.48 1.6K
11:54 28.49 28.52 28.49 28.52 1.7K
11:55 28.51 28.51 28.51 28.51 3.3K
11:56 28.50 28.50 28.50 28.50 1.2K
11:57 28.47 28.48 28.47 28.48 8.2K
11:59 28.48 28.48 28.48 28.48 0.8K
12:00 28.49 28.49 28.49 28.49 2.3K
12:01 28.47 28.50 28.47 28.50 2.9K
12:02 28.50 28.51 28.50 28.50 1.7K
12:03 28.46 28.46 28.45 28.45 5.0K
12:04 28.45 28.45 28.43 28.43 1.5K
12:05 28.41 28.41 28.41 28.41 1.4K
12:06 28.43 28.43 28.42 28.43 4.2K
12:07 28.42 28.42 28.39 28.40 1.6K
12:08 28.38 28.38 28.35 28.38 43.3K
12:09 28.39 28.39 28.38 28.38 7.3K
12:10 28.41 28.41 28.39 28.39 3.8K
12:11 28.38 28.38 28.38 28.38 0.3K
12:12 28.44 28.45 28.42 28.42 3.3K
12:13 28.44 28.44 28.44 28.44 0.8K
12:14 28.42 28.42 28.42 28.42 0.4K
12:15 28.41 28.42 28.40 28.42 3.4K
12:16 28.39 28.39 28.39 28.39 8.7K
12:17 28.37 28.39 28.37 28.39 17.4K
12:18 28.40 28.40 28.40 28.40 3.9K
12:19 28.41 28.41 28.40 28.40 1.5K
12:20 28.38 28.40 28.38 28.38 11.6K
12:23 28.38 28.39 28.38 28.39 7.6K
12:24 28.40 28.40 28.40 28.40 0.6K
12:25 28.39 28.39 28.39 28.39 0.4K
12:26 28.41 28.42 28.40 28.40 4.5K
12:27 28.42 28.44 28.42 28.44 1.6K
12:28 28.43 28.43 28.43 28.43 0.5K
12:29 28.43 28.44 28.43 28.44 1.7K
12:30 28.45 28.45 28.43 28.43 2.3K
12:31 28.43 28.44 28.43 28.44 2.8K
12:32 28.44 28.44 28.44 28.44 4.7K
12:33 28.41 28.41 28.40 28.41 5.9K
12:34 28.41 28.41 28.40 28.40 10.5K
12:35 28.40 28.40 28.38 28.38 2.5K
12:36 28.37 28.38 28.37 28.38 2.0K
12:37 28.36 28.36 28.36 28.36 5.3K
12:38 28.36 28.36 28.34 28.34 3.9K
12:39 28.35 28.36 28.35 28.36 2.8K
12:40 28.34 28.35 28.34 28.35 2.5K
12:41 28.35 28.35 28.32 28.32 4.0K
12:42 28.30 28.30 28.29 28.30 5.1K
12:43 28.30 28.33 28.30 28.32 22.0K
12:44 28.33 28.33 28.33 28.33 1.0K
12:45 28.32 28.34 28.32 28.34 4.0K
12:46 28.34 28.35 28.34 28.34 16.6K
12:47 28.34 28.34 28.34 28.34 0.6K
12:48 28.32 28.32 28.31 28.31 11.5K
12:49 28.30 28.31 28.28 28.28 1.9K
12:50 28.28 28.29 28.23 28.24 34.0K
12:51 28.26 28.26 28.25 28.25 3.5K
12:52 28.25 28.28 28.25 28.27 6.6K
12:53 28.27 28.29 28.27 28.29 2.6K
12:54 28.29 28.30 28.29 28.29 3.9K
12:55 28.29 28.29 28.29 28.29 2.1K
12:56 28.30 28.31 28.30 28.31 6.8K
12:57 28.30 28.30 28.28 28.28 2.9K
12:58 28.27 28.27 28.27 28.27 1.8K
12:59 28.26 28.26 28.25 28.25 6.4K
13:00 28.26 28.26 28.24 28.25 3.7K
13:01 28.24 28.25 28.24 28.25 1.9K
13:02 28.25 28.26 28.21 28.22 5.2K
13:03 28.21 28.22 28.21 28.21 2.6K
13:04 28.22 28.22 28.18 28.19 5.0K
13:05 28.19 28.21 28.19 28.21 1.7K
13:06 28.20 28.20 28.20 28.20 3.2K
13:07 28.19 28.19 28.19 28.19 1.3K
13:08 28.21 28.21 28.21 28.21 1.4K
13:09 28.21 28.21 28.21 28.21 1.0K
13:10 28.23 28.27 28.23 28.26 10.2K
13:13 28.30 28.30 28.30 28.30 1.0K
13:14 28.30 28.30 28.30 28.30 0.8K
13:15 28.32 28.32 28.32 28.32 2.5K
13:16 28.32 28.32 28.32 28.32 0.5K
13:18 28.28 28.28 28.27 28.27 2.3K
13:19 28.26 28.26 28.19 28.19 27.9K
13:20 28.16 28.17 28.12 28.13 40.6K
13:21 28.12 28.12 28.05 28.05 59.4K
13:22 28.06 28.14 28.06 28.13 7.9K
13:23 28.14 28.14 28.14 28.14 2.1K
13:24 28.12 28.12 28.09 28.11 8.6K
13:25 28.09 28.10 28.06 28.08 9.3K
13:26 28.06 28.06 28.01 28.03 13.8K
13:27 28.04 28.07 28.04 28.07 26.6K
13:28 28.08 28.08 28.05 28.05 1.7K
13:29 28.04 28.04 28.01 28.02 12.9K
13:30 28.00 28.01 27.99 27.99 21.8K
13:31 27.98 27.98 27.96 27.96 7.3K
13:32 27.92 27.93 27.89 27.91 14.3K
13:33 27.92 27.92 27.84 27.84 11.5K
13:34 27.84 27.87 27.83 27.84 8.4K
13:35 27.82 27.82 27.72 27.76 35.7K
13:36 27.70 27.72 27.68 27.69 27.9K
13:37 27.70 27.72 27.59 27.70 33.5K
13:38 27.72 27.72 27.61 27.63 14.5K
13:39 27.66 27.82 27.66 27.82 22.3K
13:40 27.81 27.81 27.73 27.77 5.2K
13:41 27.77 27.77 27.73 27.73 6.7K
13:42 27.73 27.74 27.73 27.74 3.0K
13:44 27.66 27.70 27.65 27.70 7.5K
13:45 27.68 27.68 27.64 27.64 3.9K
13:46 27.60 27.61 27.60 27.61 6.1K
13:47 27.65 27.71 27.65 27.71 3.8K
13:48 27.75 27.78 27.75 27.78 3.4K
13:49 27.79 27.79 27.76 27.76 4.1K
13:50 27.78 27.79 27.73 27.73 1.3K
13:51 27.71 27.72 27.67 27.72 5.0K
13:52 27.73 27.73 27.69 27.69 12.8K
13:53 27.66 27.66 27.64 27.66 20.8K
13:54 27.67 27.69 27.66 27.69 3.5K
13:55 27.69 27.72 27.69 27.72 2.7K
13:56 27.77 27.77 27.75 27.76 9.4K
13:57 27.75 27.76 27.74 27.76 2.6K
13:58 27.74 27.75 27.73 27.75 6.1K
13:59 27.71 27.74 27.71 27.74 2.6K
14:00 27.72 27.74 27.72 27.74 2.1K
14:01 27.74 27.76 27.74 27.76 2.2K
14:02 27.79 27.81 27.77 27.77 2.5K
14:03 27.80 27.80 27.80 27.80 2.5K
14:05 27.79 27.79 27.79 27.79 4.5K
14:06 27.74 27.74 27.72 27.73 3.1K
14:07 27.71 27.74 27.71 27.73 9.6K
14:08 27.74 27.74 27.68 27.70 3.8K
14:09 27.72 27.75 27.70 27.70 4.4K
14:10 27.71 27.74 27.71 27.73 5.7K
14:11 27.73 27.74 27.73 27.74 2.6K
14:12 27.73 27.79 27.73 27.79 2.3K
14:14 27.84 27.84 27.84 27.84 2.0K
14:15 27.85 27.85 27.83 27.83 2.3K
14:17 27.82 27.86 27.82 27.86 20.0K
14:18 27.85 27.85 27.78 27.78 7.0K
14:19 27.78 27.79 27.78 27.79 1.3K
14:20 27.76 27.76 27.73 27.73 2.6K
14:21 27.72 27.72 27.68 27.70 14.0K
14:22 27.70 27.70 27.69 27.70 1.1K
14:23 27.72 27.72 27.70 27.70 1.4K
14:24 27.71 27.77 27.71 27.77 2.2K
14:25 27.77 27.81 27.77 27.81 2.7K
14:26 27.80 27.80 27.79 27.79 1.0K
14:27 27.80 27.80 27.78 27.78 2.9K
14:28 27.80 27.80 27.80 27.80 0.6K
14:29 27.81 27.82 27.80 27.81 1.0K
14:30 27.85 27.85 27.83 27.83 4.3K
14:31 27.87 27.89 27.86 27.88 8.6K
14:32 27.85 27.90 27.85 27.90 5.8K
14:33 27.89 27.96 27.89 27.96 5.6K
14:34 27.95 27.95 27.90 27.92 1.8K
14:35 27.86 27.86 27.86 27.86 0.5K
14:36 27.86 27.86 27.79 27.79 3.8K
14:37 27.79 27.82 27.79 27.81 9.8K
14:38 27.83 27.83 27.83 27.83 1.0K
14:39 27.83 27.83 27.82 27.83 5.5K
14:40 27.89 27.89 27.86 27.86 1.6K
14:41 27.88 27.88 27.88 27.88 2.5K
14:42 27.90 27.90 27.88 27.88 1.5K
14:43 27.86 27.86 27.83 27.83 1.4K
14:44 27.83 27.83 27.78 27.79 6.5K
14:45 27.80 27.80 27.78 27.78 3.1K
14:46 27.77 27.77 27.75 27.75 1.8K
14:47 27.76 27.77 27.76 27.77 1.1K
14:48 27.76 27.76 27.75 27.75 3.2K
14:49 27.76 27.79 27.76 27.78 3.3K
14:50 27.79 27.79 27.78 27.78 1.9K
14:51 27.79 27.82 27.79 27.82 3.8K
14:52 27.82 27.83 27.82 27.82 5.7K
14:53 27.83 27.83 27.79 27.79 3.4K
14:54 27.84 27.85 27.84 27.85 2.3K
14:55 27.90 27.98 27.90 27.98 14.9K
14:56 27.96 27.98 27.96 27.96 3.1K
14:57 27.95 27.96 27.94 27.95 4.2K
14:58 27.94 27.95 27.93 27.95 10.4K
14:59 27.95 27.96 27.93 27.93 12.2K
15:00 27.92 27.92 27.87 27.87 13.6K
15:01 27.89 27.89 27.85 27.86 5.7K
15:02 27.85 27.86 27.85 27.86 5.3K
15:03 27.85 27.86 27.85 27.86 4.7K
15:04 27.86 27.86 27.84 27.85 2.2K
15:05 27.86 27.87 27.86 27.87 2.5K
15:06 27.83 27.84 27.82 27.82 3.0K
15:07 27.84 27.84 27.83 27.84 1.8K
15:08 27.82 27.82 27.81 27.81 2.2K
15:09 27.81 27.83 27.81 27.83 1.8K
15:10 27.83 27.85 27.82 27.85 8.0K
15:11 27.84 27.86 27.84 27.86 14.4K
15:12 27.81 27.81 27.78 27.79 4.0K
15:13 27.77 27.79 27.75 27.75 4.0K
15:14 27.75 27.78 27.75 27.78 17.7K
15:15 27.77 27.77 27.72 27.72 5.9K
15:16 27.72 27.72 27.70 27.71 8.1K
15:17 27.75 27.78 27.75 27.77 2.4K
15:18 27.77 27.77 27.77 27.77 1.0K
15:19 27.74 27.76 27.74 27.76 3.1K
15:20 27.65 27.66 27.65 27.66 2.4K
15:21 27.66 27.69 27.64 27.64 3.8K
15:22 27.61 27.61 27.51 27.50 28.3K
15:23 27.48 27.50 27.48 27.48 18.0K
15:24 27.54 27.54 27.50 27.54 6.0K
15:25 27.58 27.58 27.54 27.54 4.9K
15:26 27.58 27.63 27.58 27.63 4.8K
15:27 27.64 27.67 27.62 27.66 4.6K
15:28 27.71 27.71 27.67 27.67 4.5K
15:29 27.68 27.70 27.68 27.70 9.5K
15:30 27.70 27.70 27.65 27.65 6.9K
15:31 27.65 27.66 27.64 27.66 23.8K
15:32 27.75 27.76 27.74 27.76 24.6K
15:33 27.79 27.80 27.77 27.80 2.6K
15:34 27.81 27.81 27.79 27.81 2.5K
15:35 27.77 27.78 27.76 27.76 9.0K
15:36 27.75 27.78 27.74 27.75 4.8K
15:37 27.71 27.75 27.71 27.75 2.1K
15:38 27.78 27.78 27.73 27.73 3.4K
15:39 27.72 27.73 27.70 27.73 4.3K
15:40 27.73 27.74 27.73 27.74 1.2K
15:41 27.75 27.77 27.75 27.77 1,166.0K
15:42 27.77 27.80 27.76 27.76 31.4K
15:43 27.76 27.76 27.74 27.74 7.9K
15:44 27.75 27.77 27.75 27.76 15.6K
15:45 27.76 27.79 27.75 27.76 27.3K
15:46 27.78 27.81 27.78 27.80 4.3K
15:47 27.81 27.81 27.80 27.80 2.2K
15:48 27.81 27.83 27.81 27.83 6.3K
15:49 27.86 27.86 27.86 27.86 3.7K
15:50 27.87 27.87 27.85 27.85 14.6K
15:51 27.88 27.88 27.85 27.86 13.2K
15:52 27.87 27.87 27.80 27.80 7.6K
15:53 27.81 27.81 27.75 27.78 36.6K
15:54 27.79 27.79 27.75 27.75 11.7K
15:55 27.75 27.76 27.73 27.74 13.2K
15:56 27.75 27.75 27.74 27.74 8.7K
15:57 27.75 27.75 27.71 27.71 5.5K
15:58 27.70 27.70 27.68 27.69 9.4K
15:59 27.70 27.78 27.70 27.74 18.7K
16:00 27.74 27.74 27.73 27.73 64.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음