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 19.55 19.61 19.54 19.61 126.4K
09:31 19.63 19.64 19.57 19.59 23.8K
09:32 19.57 19.62 19.57 19.61 19.8K
09:33 19.59 19.62 19.58 19.59 28.8K
09:34 19.59 19.61 19.59 19.60 9.2K
09:35 19.58 19.62 19.58 19.62 13.5K
09:36 19.62 19.62 19.60 19.61 17.3K
09:37 19.59 19.59 19.53 19.53 17.6K
09:38 19.52 19.53 19.49 19.49 18.7K
09:39 19.51 19.52 19.49 19.51 11.1K
09:40 19.50 19.52 19.48 19.48 27.1K
09:41 19.49 19.49 19.46 19.45 10.9K
09:42 19.44 19.45 19.43 19.44 13.0K
09:43 19.46 19.46 19.42 19.45 57.4K
09:44 19.40 19.42 19.40 19.42 17.0K
09:45 19.44 19.47 19.44 19.47 37.6K
09:46 19.46 19.48 19.42 19.42 36.8K
09:47 19.45 19.46 19.40 19.40 17.4K
09:48 19.39 19.40 19.32 19.34 44.2K
09:49 19.33 19.35 19.33 19.35 6.9K
09:50 19.37 19.37 19.33 19.33 27.6K
09:51 19.34 19.37 19.34 19.37 21.5K
09:52 19.39 19.40 19.36 19.37 20.1K
09:53 19.31 19.31 19.31 19.31 4.4K
09:54 19.32 19.32 19.26 19.26 4.0K
09:55 19.28 19.29 19.27 19.29 14.8K
09:56 19.27 19.30 19.24 19.24 25.5K
09:57 19.26 19.26 19.24 19.24 19.2K
09:58 19.24 19.26 19.23 19.26 15.7K
09:59 19.26 19.29 19.25 19.25 14.3K
10:00 19.25 19.28 19.16 19.16 56.7K
10:01 19.17 19.20 19.11 19.16 27.9K
10:02 19.16 19.20 19.13 19.14 32.1K
10:03 19.13 19.19 19.13 19.16 49.1K
10:04 19.17 19.20 19.16 19.20 3.2K
10:05 19.20 19.28 19.20 19.26 2.9K
10:06 19.27 19.31 19.27 19.30 22.1K
10:07 19.29 19.30 19.29 19.30 8.2K
10:08 19.31 19.31 19.26 19.29 53.3K
10:09 19.30 19.30 19.27 19.28 12.5K
10:10 19.29 19.33 19.29 19.32 10.7K
10:11 19.33 19.39 19.33 19.36 7.8K
10:12 19.35 19.37 19.34 19.37 8.0K
10:13 19.36 19.40 19.35 19.35 14.1K
10:14 19.36 19.36 19.34 19.34 9.2K
10:15 19.39 19.39 19.39 19.39 0.6K
10:16 19.40 19.40 19.38 19.38 22.4K
10:17 19.35 19.35 19.35 19.35 0.1K
10:18 19.35 19.39 19.35 19.39 4.8K
10:19 19.36 19.36 19.36 19.36 3.7K
10:20 19.36 19.37 19.35 19.36 2.8K
10:21 19.33 19.38 19.33 19.38 8.2K
10:22 19.38 19.39 19.38 19.39 3.5K
10:23 19.42 19.43 19.42 19.43 2.8K
10:24 19.45 19.45 19.45 19.45 2.4K
10:26 19.40 19.40 19.40 19.40 3.4K
10:27 19.42 19.42 19.40 19.41 3.0K
10:28 19.42 19.42 19.42 19.42 1.9K
10:30 19.41 19.43 19.40 19.40 18.3K
10:31 19.38 19.38 19.38 19.38 2.1K
10:33 19.35 19.36 19.35 19.36 6.2K
10:34 19.36 19.36 19.36 19.36 0.8K
10:35 19.39 19.39 19.35 19.35 1.6K
10:36 19.35 19.36 19.35 19.36 5.6K
10:37 19.36 19.37 19.36 19.37 3.5K
10:38 19.39 19.46 19.39 19.44 8.6K
10:39 19.44 19.48 19.44 19.46 7.6K
10:40 19.46 19.46 19.44 19.44 2.1K
10:41 19.42 19.43 19.42 19.43 5.6K
10:42 19.43 19.43 19.39 19.39 2.0K
10:43 19.41 19.41 19.39 19.39 1.0K
10:44 19.40 19.41 19.40 19.40 1.9K
10:45 19.39 19.39 19.39 19.39 3.9K
10:46 19.37 19.39 19.37 19.39 3.7K
10:48 19.41 19.41 19.41 19.41 2.6K
10:49 19.43 19.43 19.43 19.43 1.6K
10:50 19.43 19.43 19.41 19.42 1.3K
10:51 19.44 19.44 19.44 19.44 0.4K
10:52 19.42 19.42 19.41 19.41 2.1K
10:53 19.42 19.42 19.42 19.42 1.1K
10:54 19.41 19.41 19.40 19.41 2.9K
10:55 19.41 19.41 19.39 19.39 1.3K
10:56 19.40 19.40 19.39 19.39 4.8K
10:57 19.40 19.42 19.40 19.42 1.4K
10:58 19.41 19.41 19.41 19.41 0.2K
10:59 19.39 19.39 19.38 19.38 2.5K
11:00 19.38 19.43 19.38 19.43 5.3K
11:02 19.39 19.39 19.39 19.39 0.2K
11:03 19.38 19.41 19.38 19.41 1.6K
11:04 19.36 19.39 19.36 19.39 4.0K
11:05 19.43 19.44 19.43 19.43 4.4K
11:07 19.39 19.40 19.39 19.40 0.7K
11:08 19.41 19.43 19.41 19.42 1.8K
11:09 19.43 19.43 19.43 19.43 2.1K
11:15 19.45 19.47 19.45 19.47 2.6K
11:16 19.49 19.51 19.49 19.50 2.2K
11:17 19.49 19.50 19.46 19.46 1.7K
11:18 19.48 19.48 19.48 19.48 2.2K
11:19 19.48 19.48 19.46 19.46 11.4K
11:20 19.45 19.48 19.45 19.48 2.1K
11:21 19.46 19.46 19.46 19.46 1.4K
11:22 19.44 19.44 19.40 19.40 6.0K
11:24 19.45 19.45 19.43 19.43 4.3K
11:25 19.41 19.41 19.39 19.40 8.0K
11:26 19.35 19.36 19.33 19.36 3.9K
11:27 19.36 19.36 19.36 19.36 1.2K
11:28 19.29 19.29 19.29 19.29 3.1K
11:29 19.31 19.31 19.31 19.31 2.1K
11:30 19.32 19.34 19.32 19.34 2.5K
11:31 19.34 19.34 19.34 19.34 0.6K
11:32 19.32 19.32 19.31 19.31 0.5K
11:33 19.24 19.28 19.24 19.28 57.8K
11:34 19.27 19.27 19.27 19.27 4.4K
11:35 19.28 19.28 19.25 19.25 2.9K
11:36 19.26 19.26 19.26 19.26 3.4K
11:37 19.22 19.24 19.22 19.24 5.0K
11:38 19.25 19.27 19.25 19.27 4.2K
11:39 19.23 19.23 19.23 19.23 1.5K
11:40 19.26 19.26 19.26 19.26 2.5K
11:41 19.28 19.28 19.28 19.28 0.4K
11:42 19.27 19.27 19.27 19.27 0.7K
11:43 19.28 19.28 19.28 19.28 1.5K
11:45 19.29 19.29 19.29 19.29 0.4K
11:48 19.30 19.30 19.29 19.29 13.6K
11:49 19.27 19.28 19.27 19.28 1.8K
11:50 19.27 19.27 19.24 19.25 17.6K
11:51 19.25 19.25 19.16 19.16 34.0K
11:52 19.17 19.18 19.15 19.16 7.7K
11:53 19.18 19.18 19.18 19.18 3.8K
11:54 19.15 19.15 19.15 19.15 0.3K
11:55 19.16 19.18 19.16 19.18 5.5K
11:56 19.17 19.19 19.17 19.19 3.9K
11:57 19.17 19.17 19.15 19.15 3.6K
11:58 19.18 19.18 19.16 19.17 3.9K
11:59 19.14 19.14 19.14 19.14 0.8K
12:00 19.16 19.16 19.16 19.16 4.6K
12:01 19.17 19.17 19.17 19.17 1.4K
12:02 19.16 19.18 19.16 19.18 3.8K
12:03 19.19 19.22 19.19 19.22 5.1K
12:04 19.23 19.27 19.23 19.27 8.8K
12:05 19.26 19.26 19.25 19.25 2.4K
12:06 19.25 19.29 19.25 19.29 2.9K
12:07 19.28 19.28 19.28 19.28 2.5K
12:08 19.30 19.30 19.27 19.27 4.5K
12:09 19.27 19.28 19.27 19.28 1.3K
12:11 19.29 19.29 19.29 19.29 0.9K
12:13 19.30 19.30 19.30 19.30 2.0K
12:14 19.28 19.28 19.28 19.28 0.9K
12:15 19.30 19.30 19.30 19.30 0.8K
12:16 19.28 19.28 19.26 19.26 3.7K
12:17 19.29 19.30 19.29 19.30 1.0K
12:18 19.33 19.36 19.33 19.36 3.4K
12:19 19.36 19.36 19.35 19.35 0.3K
12:20 19.36 19.36 19.32 19.32 4.2K
12:21 19.32 19.32 19.30 19.30 8.1K
12:22 19.31 19.32 19.29 19.29 13.1K
12:23 19.27 19.27 19.27 19.27 1.9K
12:24 19.31 19.31 19.31 19.31 0.1K
12:25 19.27 19.28 19.27 19.28 3.0K
12:26 19.30 19.30 19.29 19.29 1.8K
12:27 19.31 19.31 19.31 19.31 0.5K
12:28 19.33 19.33 19.32 19.32 0.6K
12:29 19.31 19.31 19.31 19.31 0.5K
12:30 19.39 19.39 19.37 19.37 18.8K
12:31 19.38 19.39 19.38 19.38 4.5K
12:32 19.38 19.38 19.37 19.38 1.5K
12:33 19.37 19.37 19.37 19.37 2.8K
12:34 19.39 19.39 19.38 19.38 4.1K
12:35 19.40 19.40 19.40 19.40 1.0K
12:36 19.36 19.36 19.36 19.36 1.1K
12:38 19.37 19.37 19.36 19.36 1.7K
12:39 19.35 19.35 19.35 19.35 0.1K
12:40 19.35 19.35 19.33 19.33 7.4K
12:41 19.33 19.33 19.30 19.30 20.4K
12:42 19.26 19.27 19.26 19.27 5.0K
12:44 19.29 19.30 19.29 19.30 0.4K
12:45 19.31 19.31 19.31 19.31 1.2K
12:46 19.30 19.30 19.30 19.30 1.4K
12:47 19.33 19.33 19.33 19.33 2.6K
12:50 19.35 19.35 19.35 19.35 2.0K
12:52 19.35 19.37 19.35 19.37 6.6K
12:54 19.34 19.34 19.34 19.34 0.3K
12:55 19.34 19.34 19.34 19.34 0.4K
12:56 19.34 19.36 19.34 19.36 6.0K
12:57 19.36 19.36 19.36 19.36 3.0K
12:58 19.36 19.36 19.36 19.36 3.2K
12:59 19.37 19.37 19.37 19.37 0.5K
13:00 19.38 19.39 19.38 19.39 5.2K
13:01 19.40 19.40 19.40 19.40 0.2K
13:02 19.38 19.42 19.38 19.42 6.6K
13:03 19.40 19.40 19.39 19.39 1.3K
13:04 19.39 19.39 19.38 19.38 3.0K
13:05 19.36 19.38 19.36 19.38 3.2K
13:06 19.35 19.36 19.35 19.36 7.5K
13:07 19.38 19.38 19.38 19.38 1.7K
13:08 19.38 19.38 19.38 19.38 2.5K
13:09 19.39 19.39 19.39 19.39 1.3K
13:10 19.40 19.40 19.40 19.40 0.3K
13:12 19.42 19.43 19.42 19.42 27.7K
13:13 19.45 19.46 19.45 19.46 1.3K
13:14 19.47 19.47 19.44 19.44 9.5K
13:15 19.45 19.45 19.44 19.44 4.1K
13:20 19.43 19.43 19.40 19.43 1.6K
13:22 19.41 19.41 19.40 19.40 5.1K
13:24 19.37 19.37 19.37 19.37 0.4K
13:25 19.38 19.41 19.38 19.41 4.9K
13:27 19.39 19.39 19.39 19.39 1.2K
13:28 19.38 19.38 19.38 19.38 0.6K
13:30 19.40 19.40 19.39 19.40 4.0K
13:31 19.44 19.44 19.44 19.44 0.2K
13:32 19.43 19.43 19.43 19.43 0.5K
13:33 19.40 19.40 19.40 19.40 1.2K
13:36 19.43 19.43 19.43 19.43 1.0K
13:38 19.42 19.42 19.41 19.40 5.7K
13:41 19.39 19.39 19.39 19.39 0.2K
13:42 19.41 19.41 19.41 19.41 5.1K
13:43 19.38 19.38 19.38 19.38 1.3K
13:44 19.39 19.39 19.39 19.39 0.7K
13:45 19.37 19.37 19.37 19.37 1.5K
13:47 19.40 19.42 19.40 19.42 1.9K
13:48 19.44 19.45 19.44 19.45 0.4K
13:49 19.44 19.44 19.44 19.44 0.5K
13:52 19.40 19.40 19.40 19.40 2.6K
13:55 19.40 19.42 19.40 19.40 4.0K
13:56 19.43 19.43 19.43 19.43 0.1K
13:58 19.44 19.44 19.44 19.44 1.8K
13:59 19.41 19.41 19.41 19.41 0.6K
14:00 19.40 19.40 19.38 19.38 3.9K
14:01 19.40 19.40 19.40 19.40 3.2K
14:02 19.40 19.40 19.40 19.40 2.2K
14:04 19.40 19.40 19.40 19.40 2.1K
14:05 19.39 19.39 19.37 19.37 3.8K
14:06 19.35 19.35 19.33 19.35 6.2K
14:07 19.34 19.34 19.34 19.34 3.0K
14:09 19.35 19.35 19.34 19.34 9.0K
14:10 19.37 19.37 19.37 19.37 6.0K
14:12 19.38 19.38 19.36 19.36 2.1K
14:13 19.33 19.33 19.31 19.31 7.1K
14:14 19.29 19.29 19.29 19.29 1.4K
14:15 19.30 19.31 19.30 19.31 2.9K
14:16 19.29 19.29 19.26 19.27 5.2K
14:17 19.25 19.26 19.25 19.25 2.0K
14:18 19.27 19.29 19.27 19.29 12.1K
14:19 19.30 19.30 19.30 19.30 2.8K
14:20 19.32 19.33 19.32 19.33 4.1K
14:21 19.31 19.31 19.31 19.31 0.1K
14:22 19.31 19.31 19.30 19.30 14.9K
14:24 19.27 19.27 19.25 19.26 16.9K
14:25 19.27 19.27 19.25 19.25 3.7K
14:26 19.27 19.27 19.21 19.23 43.5K
14:27 19.23 19.24 19.22 19.24 13.7K
14:28 19.23 19.23 19.23 19.23 4.2K
14:29 19.22 19.22 19.21 19.21 7.8K
14:30 19.20 19.20 19.14 19.14 11.6K
14:31 19.14 19.17 19.14 19.17 3.1K
14:32 19.16 19.16 19.07 19.07 38.4K
14:33 19.05 19.06 19.04 19.06 44.2K
14:34 19.05 19.05 19.00 19.02 39.3K
14:35 19.03 19.11 19.03 19.11 33.7K
14:36 19.10 19.10 19.05 19.05 17.8K
14:37 19.06 19.09 19.06 19.08 7.4K
14:38 19.11 19.11 19.11 19.11 3.4K
14:39 19.12 19.12 19.11 19.11 8.5K
14:40 19.10 19.11 19.10 19.10 22.8K
14:41 19.06 19.10 19.06 19.08 22.0K
14:42 19.09 19.09 19.09 19.09 0.6K
14:43 19.08 19.08 19.07 19.07 1.7K
14:44 19.12 19.12 19.12 19.11 2.6K
14:45 19.14 19.15 19.14 19.14 5.0K
14:46 19.15 19.15 19.13 19.13 1.7K
14:47 19.15 19.15 19.12 19.12 2.3K
14:48 19.10 19.10 19.08 19.08 1.5K
14:49 19.10 19.11 19.10 19.11 3.8K
14:50 19.06 19.06 19.06 19.06 1.0K
14:51 19.06 19.11 19.06 19.11 2.6K
14:52 19.13 19.13 19.13 19.13 2.9K
14:53 19.10 19.10 19.10 19.10 0.4K
14:54 19.12 19.12 19.12 19.11 22.0K
14:55 19.12 19.13 19.12 19.13 3.6K
14:56 19.14 19.15 19.14 19.15 15.1K
14:58 19.14 19.14 19.14 19.14 3.4K
14:59 19.12 19.12 19.12 19.11 8.5K
15:00 19.11 19.11 19.11 19.11 15.0K
15:01 19.06 19.06 19.05 19.06 8.8K
15:02 19.05 19.05 19.05 19.05 2.0K
15:03 19.05 19.06 19.05 19.05 10.7K
15:04 19.04 19.07 19.04 19.07 32.4K
15:05 19.06 19.06 19.03 19.04 7.6K
15:06 19.02 19.02 18.98 18.99 21.7K
15:07 19.01 19.01 19.01 19.01 0.8K
15:08 19.01 19.02 19.00 19.02 2.3K
15:09 18.99 19.00 18.96 18.97 47.4K
15:10 18.98 18.98 18.96 18.98 15.5K
15:11 18.96 18.97 18.96 18.95 6.7K
15:12 18.90 18.93 18.87 18.93 79.5K
15:13 18.92 18.97 18.92 18.95 27.6K
15:14 18.93 18.98 18.93 18.98 7.1K
15:15 18.98 18.98 18.94 18.94 13.3K
15:16 18.93 18.93 18.90 18.90 33.8K
15:17 18.91 18.94 18.91 18.93 15.0K
15:18 18.94 18.95 18.93 18.95 6.5K
15:19 18.93 18.93 18.93 18.93 38.7K
15:20 18.92 18.92 18.88 18.90 15.1K
15:22 18.95 18.96 18.95 18.96 3.7K
15:23 18.98 18.98 18.96 18.95 3.2K
15:24 18.94 18.94 18.94 18.94 2.8K
15:25 18.95 18.98 18.94 18.94 15.3K
15:26 18.93 18.96 18.93 18.94 4.8K
15:27 18.93 18.93 18.93 18.93 2.0K
15:28 18.93 18.93 18.93 18.93 4.7K
15:29 18.92 18.93 18.91 18.91 4.7K
15:30 18.93 18.97 18.92 18.92 30.4K
15:31 18.90 18.94 18.90 18.94 9.2K
15:32 18.91 18.93 18.91 18.93 6.9K
15:33 18.90 18.95 18.90 18.93 5.0K
15:34 18.95 18.97 18.94 18.93 1,045.7K
15:35 18.97 18.98 18.96 18.96 7.2K
15:36 18.97 18.97 18.93 18.94 29.3K
15:37 18.97 18.97 18.93 18.95 19.5K
15:38 18.94 18.96 18.93 18.95 5.8K
15:39 18.93 18.93 18.90 18.93 13.1K
15:40 18.93 18.93 18.90 18.90 12.7K
15:41 18.90 18.92 18.90 18.92 2.0K
15:42 18.91 18.92 18.91 18.92 3.3K
15:43 18.94 18.94 18.92 18.94 27.9K
15:44 18.94 18.95 18.91 18.91 31.5K
15:45 18.90 18.91 18.84 18.86 21.3K
15:46 18.84 18.88 18.84 18.85 25.9K
15:47 18.87 18.87 18.73 18.78 98.1K
15:48 18.78 18.79 18.71 18.74 14.9K
15:49 18.79 18.84 18.79 18.82 16.2K
15:50 18.80 18.86 18.80 18.85 14.9K
15:51 18.83 18.91 18.83 18.91 57.8K
15:52 18.91 18.92 18.89 18.91 52.9K
15:53 18.91 18.91 18.89 18.89 13.2K
15:54 18.87 18.90 18.84 18.84 24.9K
15:55 18.84 18.84 18.84 18.84 3.5K
15:56 18.82 18.82 18.79 18.80 40.6K
15:57 18.79 18.83 18.79 18.83 57.7K
15:58 18.84 18.87 18.84 18.87 18.5K
15:59 18.87 18.87 18.81 18.83 18.0K
16:00 18.83 18.83 18.83 18.83 123.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음