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 19.73 19.74 19.66 19.66 422.3K
09:31 19.63 19.70 19.62 19.68 37.3K
09:32 19.69 19.75 19.67 19.74 22.7K
09:33 19.75 19.80 19.71 19.71 45.2K
09:34 19.75 19.75 19.68 19.71 15.1K
09:35 19.69 19.70 19.62 19.62 33.3K
09:36 19.64 19.64 19.59 19.64 38.9K
09:37 19.63 19.63 19.57 19.57 54.9K
09:38 19.55 19.56 19.46 19.50 86.8K
09:39 19.49 19.50 19.44 19.44 30.2K
09:40 19.47 19.55 19.47 19.50 33.8K
09:41 19.53 19.55 19.51 19.54 25.4K
09:42 19.53 19.53 19.47 19.47 28.1K
09:43 19.46 19.46 19.32 19.35 69.8K
09:44 19.36 19.44 19.36 19.42 24.5K
09:45 19.42 19.42 19.33 19.38 27.7K
09:46 19.41 19.44 19.38 19.44 17.9K
09:47 19.44 19.49 19.43 19.49 23.6K
09:48 19.48 19.50 19.46 19.48 32.3K
09:49 19.47 19.48 19.41 19.41 82.9K
09:50 19.43 19.43 19.38 19.41 31.1K
09:51 19.40 19.42 19.37 19.42 26.4K
09:52 19.42 19.42 19.32 19.33 41.3K
09:53 19.30 19.31 19.26 19.27 58.4K
09:54 19.29 19.30 19.23 19.23 25.7K
09:55 19.25 19.28 19.20 19.20 49.1K
09:56 19.21 19.23 19.03 19.03 135.8K
09:57 19.11 19.11 18.99 19.01 208.0K
09:58 19.05 19.16 19.05 19.11 23.4K
09:59 19.16 19.16 18.96 19.00 61.1K
10:00 18.96 19.12 18.96 19.12 82.0K
10:01 19.09 19.21 19.09 19.14 67.7K
10:02 19.12 19.15 19.06 19.10 21.2K
10:03 19.11 19.15 19.09 19.13 16.1K
10:04 19.17 19.17 19.13 19.15 42.8K
10:05 19.14 19.14 19.05 19.05 35.8K
10:06 19.05 19.10 19.04 19.07 25.2K
10:07 19.09 19.14 19.09 19.10 15.9K
10:08 19.09 19.10 19.06 19.07 67.6K
10:09 19.06 19.10 19.05 19.06 34.0K
10:10 19.06 19.12 19.06 19.12 44.0K
10:11 19.12 19.14 19.11 19.14 30.9K
10:12 19.11 19.14 19.11 19.14 32.7K
10:13 19.18 19.22 19.18 19.22 30.7K
10:14 19.21 19.21 19.15 19.15 68.7K
10:15 19.15 19.15 19.07 19.07 121.6K
10:16 19.06 19.07 19.05 19.07 11.4K
10:17 19.06 19.09 19.05 19.05 6.5K
10:18 19.06 19.11 19.05 19.05 23.1K
10:19 19.06 19.07 19.02 19.04 41.5K
10:20 19.07 19.12 19.07 19.12 10.3K
10:21 19.11 19.21 19.11 19.19 45.6K
10:22 19.19 19.22 19.19 19.21 29.4K
10:23 19.20 19.29 19.19 19.28 37.3K
10:24 19.28 19.28 19.23 19.23 23.5K
10:25 19.26 19.26 19.22 19.22 3.5K
10:26 19.21 19.22 19.20 19.20 14.4K
10:27 19.20 19.23 19.20 19.23 10.3K
10:28 19.24 19.25 19.23 19.24 12.7K
10:29 19.23 19.25 19.22 19.25 19.2K
10:30 19.26 19.28 19.21 19.21 29.9K
10:31 19.20 19.20 19.17 19.17 22.0K
10:32 19.18 19.18 19.14 19.14 4.0K
10:33 19.09 19.11 19.09 19.11 32.3K
10:34 19.11 19.13 19.09 19.12 8.0K
10:35 19.12 19.13 19.09 19.12 10.8K
10:36 19.12 19.14 19.12 19.14 9.1K
10:37 19.12 19.12 19.09 19.10 9.4K
10:38 19.13 19.13 19.12 19.13 3.9K
10:39 19.15 19.16 19.15 19.16 10.3K
10:40 19.16 19.16 19.13 19.14 44.4K
10:41 19.16 19.16 19.16 19.16 3.3K
10:42 19.17 19.21 19.17 19.19 21.0K
10:43 19.21 19.22 19.19 19.22 11.3K
10:44 19.21 19.21 19.21 19.20 5.3K
10:45 19.21 19.21 19.21 19.20 7.2K
10:46 19.20 19.20 19.19 19.19 3.3K
10:47 19.17 19.19 19.17 19.19 2.9K
10:48 19.19 19.19 19.17 19.17 1.5K
10:49 19.15 19.17 19.15 19.17 1.3K
10:50 19.18 19.18 19.17 19.17 3.0K
10:51 19.18 19.18 19.18 19.18 2.3K
10:52 19.20 19.20 19.19 19.20 4.8K
10:53 19.21 19.23 19.21 19.22 16.0K
10:54 19.22 19.22 19.22 19.22 2.6K
10:55 19.22 19.23 19.20 19.21 15.9K
10:56 19.19 19.19 19.19 19.19 3.2K
10:57 19.17 19.17 19.15 19.15 7.1K
10:58 19.13 19.13 19.10 19.11 5.2K
10:59 19.11 19.11 19.09 19.09 8.5K
11:00 19.11 19.12 19.11 19.12 1.9K
11:01 19.13 19.14 19.10 19.10 14.3K
11:02 19.11 19.14 19.11 19.12 14.2K
11:03 19.13 19.14 19.13 19.13 9.2K
11:04 19.13 19.13 19.10 19.13 26.3K
11:05 19.14 19.15 19.12 19.15 8.3K
11:06 19.13 19.13 19.13 19.13 3.0K
11:07 19.12 19.12 19.12 19.11 2.5K
11:08 19.08 19.08 19.04 19.04 4.7K
11:09 19.05 19.05 19.02 19.02 25.0K
11:10 19.06 19.06 19.00 19.00 24.2K
11:11 18.98 18.98 18.86 18.90 122.4K
11:12 18.90 18.97 18.90 18.94 18.0K
11:13 18.97 18.99 18.96 18.97 25.8K
11:14 18.98 18.99 18.98 18.98 13.6K
11:15 18.98 18.99 18.94 18.94 38.5K
11:16 18.94 19.02 18.94 19.02 5.6K
11:17 19.03 19.03 19.01 19.01 24.2K
11:18 19.01 19.06 19.01 19.05 9.2K
11:19 19.04 19.05 19.04 19.05 31.6K
11:20 19.07 19.09 19.06 19.08 57.1K
11:21 19.10 19.16 19.10 19.15 10.4K
11:22 19.16 19.18 19.15 19.18 19.9K
11:23 19.14 19.14 19.14 19.14 2.6K
11:24 19.13 19.13 19.12 19.12 6.7K
11:25 19.13 19.13 19.11 19.11 2.4K
11:26 19.09 19.14 19.09 19.14 6.8K
11:27 19.14 19.14 19.13 19.13 11.7K
11:28 19.12 19.12 19.08 19.08 18.0K
11:29 19.10 19.10 19.09 19.09 6.8K
11:30 19.08 19.10 19.08 19.10 6.0K
11:31 19.06 19.09 19.06 19.09 3.9K
11:32 19.07 19.07 19.03 19.03 4.5K
11:33 19.03 19.03 19.03 19.03 13.0K
11:34 19.02 19.02 19.01 19.01 12.3K
11:35 19.00 19.00 19.00 19.00 1.7K
11:36 19.02 19.02 19.02 19.02 9.9K
11:37 19.03 19.04 19.00 19.00 7.3K
11:38 19.01 19.01 18.99 18.99 7.3K
11:39 18.99 18.99 18.98 18.98 3.2K
11:40 19.00 19.02 19.00 19.02 11.5K
11:41 19.04 19.04 19.02 19.04 8.5K
11:42 19.05 19.07 19.05 19.07 1.6K
11:43 19.06 19.06 19.03 19.02 2.0K
11:44 19.03 19.03 19.03 19.02 1.8K
11:45 19.04 19.06 19.04 19.05 2.1K
11:46 19.03 19.05 19.03 19.05 3.9K
11:47 19.04 19.05 19.04 19.04 12.3K
11:48 19.06 19.08 19.06 19.08 6.2K
11:49 19.07 19.08 19.07 19.08 1.7K
11:50 19.07 19.09 19.07 19.09 6.1K
11:51 19.10 19.11 19.09 19.09 14.8K
11:52 19.08 19.08 19.08 19.08 0.6K
11:53 19.10 19.10 19.07 19.07 1.8K
11:54 19.08 19.08 19.08 19.08 2.6K
11:55 19.04 19.04 19.04 19.04 1.1K
11:57 19.07 19.08 19.07 19.08 1.5K
11:58 19.05 19.05 19.04 19.04 0.9K
11:59 19.05 19.06 19.02 19.02 7.4K
12:00 19.01 19.01 18.98 18.98 30.1K
12:01 19.00 19.00 18.96 18.96 11.7K
12:02 18.97 18.99 18.94 18.99 13.7K
12:03 18.98 18.98 18.96 18.96 1.8K
12:04 18.97 19.00 18.97 19.00 84.9K
12:05 19.01 19.03 18.99 19.03 66.3K
12:06 19.05 19.05 19.01 19.01 3.0K
12:07 19.03 19.06 19.03 19.06 10.5K
12:08 19.02 19.03 19.02 19.03 8.8K
12:09 19.02 19.02 18.99 18.99 12.3K
12:10 18.99 18.99 18.98 18.98 1.2K
12:11 18.96 18.96 18.95 18.95 10.5K
12:12 18.96 18.99 18.96 18.99 3.9K
12:13 18.94 18.94 18.94 18.94 2.1K
12:14 18.97 18.97 18.96 18.96 25.2K
12:15 18.95 18.95 18.94 18.93 2.6K
12:16 18.96 18.98 18.95 18.98 17.4K
12:17 18.99 19.03 18.99 19.03 2.5K
12:18 19.01 19.04 19.01 19.02 7.9K
12:19 19.02 19.04 19.02 19.04 3.9K
12:21 19.03 19.04 19.03 19.04 4.4K
12:22 19.06 19.06 19.06 19.06 2.1K
12:23 19.06 19.06 19.06 19.06 13.0K
12:25 19.03 19.03 19.02 19.02 2.9K
12:26 19.02 19.02 18.97 18.99 5.1K
12:27 18.99 18.99 18.98 18.99 2.3K
12:29 19.01 19.02 19.01 19.02 7.5K
12:30 19.02 19.02 19.02 19.02 0.7K
12:31 19.04 19.08 19.04 19.08 4.9K
12:32 19.07 19.09 19.07 19.08 1.7K
12:33 19.08 19.08 19.08 19.08 2.2K
12:34 19.06 19.06 19.06 19.06 3.2K
12:35 19.06 19.07 19.06 19.07 0.9K
12:36 19.09 19.10 19.09 19.10 2.2K
12:37 19.11 19.11 19.11 19.11 4.7K
12:38 19.10 19.10 19.10 19.10 2.0K
12:40 19.11 19.12 19.11 19.11 11.9K
12:41 19.13 19.13 19.13 19.13 6.3K
12:42 19.13 19.17 19.13 19.17 5.0K
12:43 19.16 19.17 19.16 19.17 2.0K
12:44 19.15 19.17 19.15 19.17 6.6K
12:45 19.15 19.15 19.12 19.12 9.3K
12:46 19.09 19.09 19.09 19.09 18.6K
12:47 19.09 19.09 19.07 19.09 4.2K
12:48 19.07 19.08 19.06 19.06 7.3K
12:49 19.06 19.06 19.05 19.05 1.8K
12:50 19.03 19.03 19.00 19.01 15.5K
12:51 19.03 19.04 19.03 19.04 2.1K
12:52 19.05 19.05 19.05 19.05 0.9K
12:53 19.07 19.07 19.05 19.05 3.4K
12:54 19.05 19.06 19.05 19.06 19.9K
12:55 19.05 19.05 19.05 19.05 1.3K
12:56 19.02 19.04 19.02 19.03 3.7K
12:57 19.03 19.03 18.99 18.99 16.9K
12:58 18.98 19.01 18.98 19.01 22.3K
12:59 19.01 19.02 19.01 19.01 4.3K
13:00 19.01 19.03 19.00 19.03 15.2K
13:01 19.02 19.03 19.01 19.01 10.4K
13:02 18.97 18.97 18.95 18.95 12.1K
13:03 18.96 18.96 18.93 18.93 18.5K
13:04 18.95 18.95 18.92 18.93 39.3K
13:05 18.92 18.92 18.88 18.89 81.6K
13:06 18.88 18.91 18.86 18.91 15.4K
13:07 18.89 18.90 18.81 18.83 42.0K
13:08 18.85 18.85 18.82 18.84 11.2K
13:09 18.84 18.87 18.84 18.87 4.3K
13:10 18.86 18.86 18.83 18.83 7.6K
13:11 18.83 18.86 18.83 18.86 21.0K
13:12 18.86 18.86 18.84 18.84 13.8K
13:13 18.86 18.86 18.83 18.83 9.6K
13:14 18.82 18.84 18.82 18.84 5.8K
13:15 18.84 18.88 18.84 18.88 75.7K
13:16 18.86 18.86 18.83 18.84 9.4K
13:17 18.82 18.83 18.80 18.81 9.0K
13:18 18.81 18.81 18.71 18.74 81.9K
13:19 18.73 18.73 18.69 18.68 22.1K
13:20 18.70 18.74 18.70 18.73 12.3K
13:21 18.72 18.72 18.70 18.71 10.1K
13:22 18.75 18.75 18.70 18.71 11.4K
13:23 18.70 18.70 18.62 18.63 30.3K
13:24 18.64 18.71 18.63 18.71 21.5K
13:25 18.71 18.71 18.63 18.63 19.4K
13:26 18.64 18.64 18.54 18.55 19.6K
13:27 18.54 18.58 18.47 18.48 113.5K
13:28 18.51 18.51 18.41 18.43 51.0K
13:29 18.43 18.51 18.43 18.47 34.2K
13:30 18.46 18.56 18.46 18.54 30.6K
13:31 18.52 18.61 18.52 18.55 56.0K
13:32 18.54 18.54 18.42 18.44 15.5K
13:33 18.42 18.51 18.41 18.51 19.6K
13:34 18.47 18.47 18.41 18.43 25.4K
13:35 18.46 18.49 18.43 18.49 20.3K
13:36 18.53 18.53 18.47 18.48 28.1K
13:37 18.49 18.50 18.43 18.43 14.1K
13:38 18.41 18.44 18.33 18.35 43.0K
13:39 18.36 18.38 18.26 18.26 84.2K
13:40 18.25 18.39 18.25 18.39 80.6K
13:41 18.41 18.42 18.35 18.35 25.8K
13:42 18.33 18.39 18.33 18.37 21.9K
13:43 18.37 18.37 18.32 18.36 30.2K
13:44 18.38 18.38 18.32 18.32 22.8K
13:45 18.30 18.40 18.30 18.40 41.6K
13:46 18.41 18.43 18.33 18.33 34.8K
13:47 18.32 18.32 18.20 18.20 41.6K
13:48 18.32 18.45 18.32 18.45 222.2K
13:49 18.44 18.44 18.31 18.31 69.7K
13:50 18.31 18.36 18.30 18.36 31.3K
13:51 18.40 18.41 18.32 18.32 36.6K
13:52 18.34 18.36 18.29 18.30 19.4K
13:53 18.35 18.35 18.31 18.32 36.6K
13:54 18.31 18.31 18.29 18.29 12.7K
13:55 18.29 18.31 18.26 18.30 21.7K
13:56 18.31 18.31 18.26 18.26 24.7K
13:57 18.28 18.31 18.27 18.31 11.7K
13:58 18.31 18.37 18.30 18.35 8.8K
13:59 18.33 18.34 18.31 18.34 8.9K
14:00 18.31 18.40 18.30 18.39 34.7K
14:01 18.40 18.40 18.35 18.35 11.9K
14:02 18.36 18.40 18.36 18.40 29.5K
14:03 18.38 18.43 18.37 18.37 13.6K
14:04 18.38 18.38 18.30 18.30 7.7K
14:05 18.33 18.33 18.30 18.30 11.0K
14:06 18.31 18.35 18.31 18.33 9.6K
14:07 18.31 18.31 18.26 18.26 29.4K
14:08 18.27 18.34 18.27 18.34 17.5K
14:09 18.37 18.37 18.32 18.32 13.8K
14:10 18.27 18.27 18.25 18.25 12.7K
14:11 18.25 18.25 18.19 18.21 32.5K
14:12 18.23 18.27 18.22 18.22 9.1K
14:13 18.23 18.23 18.13 18.14 28.6K
14:14 18.17 18.21 18.16 18.20 25.5K
14:15 18.18 18.18 18.07 18.10 36.8K
14:16 18.08 18.13 18.08 18.12 25.2K
14:17 18.09 18.09 18.01 18.06 89.8K
14:18 18.04 18.06 17.96 18.01 78.7K
14:19 18.05 18.07 18.00 18.00 13.7K
14:20 18.04 18.10 18.04 18.10 20.8K
14:21 18.08 18.15 18.06 18.15 13.8K
14:22 18.13 18.13 18.11 18.11 3.8K
14:23 18.16 18.18 18.14 18.17 18.1K
14:24 18.16 18.19 18.16 18.19 2.0K
14:25 18.19 18.19 18.17 18.17 10.8K
14:26 18.14 18.14 18.14 18.14 9.8K
14:27 18.15 18.15 18.14 18.16 11.9K
14:28 18.17 18.18 18.17 18.18 6.5K
14:29 18.17 18.17 18.17 18.17 0.2K
14:30 18.17 18.19 18.17 18.19 12.3K
14:31 18.19 18.29 18.19 18.29 10.8K
14:32 18.29 18.31 18.27 18.27 9.1K
14:33 18.24 18.28 18.24 18.24 13.9K
14:34 18.24 18.24 18.24 18.24 0.5K
14:35 18.19 18.19 18.19 18.18 37.0K
14:36 18.13 18.17 18.13 18.17 47.7K
14:37 18.18 18.20 18.17 18.17 27.1K
14:38 18.17 18.21 18.17 18.21 23.2K
14:39 18.22 18.26 18.22 18.26 31.4K
14:40 18.28 18.30 18.27 18.28 41.9K
14:41 18.27 18.29 18.26 18.26 15.7K
14:42 18.26 18.26 18.22 18.23 5.8K
14:43 18.21 18.22 18.19 18.20 21.2K
14:44 18.20 18.25 18.20 18.23 7.5K
14:45 18.25 18.25 18.20 18.21 27.0K
14:46 18.22 18.24 18.19 18.23 16.2K
14:47 18.26 18.26 18.21 18.21 14.2K
14:48 18.18 18.20 18.18 18.20 6.2K
14:49 18.22 18.24 18.22 18.24 10.6K
14:50 18.20 18.24 18.20 18.23 8.4K
14:51 18.24 18.24 18.16 18.16 66.1K
14:52 18.17 18.17 18.02 18.03 92.3K
14:53 18.04 18.06 18.03 18.03 43.3K
14:54 18.01 18.02 17.85 17.86 293.3K
14:55 17.85 17.86 17.58 17.65 386.2K
14:56 17.67 17.71 17.52 17.66 403.9K
14:57 17.67 17.70 17.58 17.70 309.7K
14:58 17.72 17.77 17.64 17.65 78.9K
14:59 17.60 17.64 17.58 17.60 106.2K
15:00 17.62 17.76 17.59 17.75 174.1K
15:01 17.78 17.78 17.63 17.63 78.6K
15:02 17.69 17.74 17.69 17.68 66.7K
15:03 17.68 17.74 17.68 17.70 46.8K
15:04 17.72 17.84 17.72 17.82 186.3K
15:05 17.79 17.84 17.76 17.76 67.3K
15:06 17.75 17.83 17.74 17.82 26.1K
15:07 17.80 17.81 17.77 17.78 4.3K
15:08 17.83 17.83 17.75 17.76 159.6K
15:09 17.78 17.80 17.76 17.79 39.3K
15:10 17.81 17.82 17.77 17.77 21.0K
15:11 17.79 17.83 17.75 17.83 63.0K
15:12 17.82 17.82 17.74 17.78 52.4K
15:13 17.79 17.85 17.78 17.85 55.4K
15:14 17.83 17.86 17.83 17.83 34.0K
15:15 17.80 17.82 17.78 17.82 29.4K
15:16 17.83 17.83 17.79 17.82 101.9K
15:17 17.83 17.85 17.82 17.82 24.3K
15:18 17.80 17.83 17.78 17.79 34.2K
15:19 17.78 17.79 17.75 17.75 19.1K
15:20 17.75 17.79 17.73 17.79 17.3K
15:21 17.78 17.78 17.74 17.74 3.2K
15:22 17.78 17.78 17.73 17.75 5.7K
15:23 17.74 17.80 17.74 17.79 27.8K
15:24 17.79 17.79 17.74 17.74 37.7K
15:25 17.77 17.80 17.77 17.80 25.1K
15:26 17.78 17.82 17.78 17.79 17.7K
15:27 17.82 17.82 17.78 17.78 13.2K
15:28 17.77 17.77 17.73 17.73 16.7K
15:29 17.74 17.74 17.71 17.72 13.1K
15:30 17.74 17.75 17.71 17.75 20.9K
15:31 17.75 17.78 17.75 17.78 16.2K
15:32 17.77 17.79 17.74 17.74 17.6K
15:33 17.74 17.75 17.71 17.73 21.9K
15:34 17.74 17.74 17.68 17.68 32.2K
15:35 17.66 17.66 17.61 17.63 33.4K
15:36 17.64 17.66 17.62 17.63 16.3K
15:37 17.64 17.64 17.60 17.60 8.5K
15:38 17.61 17.63 17.61 17.63 13.4K
15:39 17.62 17.62 17.56 17.56 27.1K
15:40 17.59 17.61 17.55 17.55 34.4K
15:41 17.56 17.59 17.53 17.52 85.2K
15:42 17.53 17.54 17.53 17.54 21.1K
15:43 17.55 17.57 17.52 17.55 54.0K
15:44 17.55 17.59 17.53 17.58 96.9K
15:45 17.57 17.69 17.57 17.67 27.9K
15:46 17.68 17.70 17.66 17.70 20.4K
15:47 17.72 17.72 17.69 17.70 24.5K
15:48 17.68 17.72 17.68 17.72 20.9K
15:49 17.72 17.73 17.67 17.67 27.5K
15:50 17.67 17.72 17.67 17.71 43.7K
15:51 17.71 17.71 17.67 17.70 15.4K
15:52 17.71 17.73 17.69 17.73 25.0K
15:53 17.70 17.73 17.70 17.73 36.1K
15:54 17.73 17.75 17.71 17.75 32.3K
15:55 17.74 17.77 17.74 17.77 50.7K
15:56 17.77 17.79 17.77 17.77 60.7K
15:57 17.76 17.80 17.76 17.80 42.6K
15:58 17.78 17.80 17.77 17.78 27.8K
15:59 17.80 17.80 17.76 17.77 44.7K
16:00 17.77 17.78 17.77 17.78 98.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음