Grayscale Ethereum Trust ETF (ETHE)

ETHE
🏛️ 미국 →
33.17
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 15.78 15.80 15.78 15.79 260.5K
09:31 15.78 15.78 15.77 15.77 9.8K
09:32 15.76 15.78 15.76 15.78 5.6K
09:33 15.77 15.78 15.76 15.76 10.2K
09:34 15.75 15.78 15.75 15.76 3.4K
09:35 15.76 15.79 15.76 15.77 17.3K
09:36 15.79 15.80 15.79 15.79 6.4K
09:37 15.82 15.83 15.82 15.82 19.1K
09:38 15.82 15.83 15.81 15.83 7.5K
09:39 15.84 15.84 15.82 15.82 34.6K
09:40 15.83 15.83 15.81 15.82 12.3K
09:41 15.80 15.81 15.80 15.80 8.1K
09:42 15.79 15.82 15.79 15.82 6.4K
09:43 15.83 15.83 15.80 15.80 102.9K
09:44 15.81 15.81 15.79 15.80 20.7K
09:45 15.80 15.80 15.79 15.79 17.1K
09:46 15.78 15.79 15.78 15.78 3.0K
09:47 15.79 15.79 15.79 15.79 2.9K
09:48 15.79 15.79 15.79 15.79 0.7K
09:49 15.80 15.80 15.80 15.80 2.4K
09:50 15.77 15.78 15.77 15.77 10.5K
09:51 15.78 15.78 15.78 15.77 1.1K
09:52 15.76 15.76 15.74 15.74 0.7K
09:53 15.73 15.73 15.73 15.73 3.8K
09:54 15.73 15.73 15.73 15.73 62.7K
09:55 15.73 15.73 15.71 15.72 22.7K
09:56 15.71 15.72 15.71 15.72 7.6K
09:57 15.73 15.73 15.73 15.73 0.8K
09:58 15.74 15.74 15.73 15.73 17.1K
09:59 15.72 15.72 15.72 15.72 1.3K
10:00 15.71 15.75 15.70 15.74 38.6K
10:01 15.72 15.72 15.71 15.71 3.2K
10:02 15.73 15.73 15.72 15.73 5.1K
10:03 15.75 15.75 15.73 15.73 3.0K
10:04 15.72 15.72 15.72 15.71 4.2K
10:06 15.74 15.75 15.73 15.73 8.9K
10:07 15.72 15.72 15.71 15.71 10.5K
10:08 15.65 15.65 15.65 15.65 23.2K
10:09 15.65 15.67 15.64 15.67 58.1K
10:10 15.66 15.69 15.66 15.66 5.2K
10:11 15.67 15.67 15.66 15.66 18.2K
10:12 15.66 15.66 15.65 15.65 4.5K
10:13 15.64 15.66 15.64 15.66 10.9K
10:14 15.65 15.67 15.65 15.67 1.2K
10:15 15.66 15.68 15.66 15.68 16.7K
10:16 15.69 15.69 15.67 15.67 20.4K
10:17 15.68 15.68 15.67 15.67 4.4K
10:18 15.66 15.66 15.66 15.66 1.0K
10:19 15.66 15.67 15.66 15.66 10.9K
10:20 15.68 15.70 15.68 15.69 7.9K
10:21 15.71 15.73 15.70 15.73 15.6K
10:22 15.74 15.75 15.73 15.73 4.0K
10:23 15.74 15.75 15.74 15.75 19.3K
10:24 15.74 15.74 15.73 15.73 5.0K
10:25 15.73 15.73 15.73 15.73 5.3K
10:26 15.74 15.74 15.74 15.74 4.0K
10:27 15.72 15.73 15.71 15.73 15.3K
10:28 15.72 15.73 15.72 15.72 56.3K
10:29 15.72 15.74 15.72 15.73 9.7K
10:30 15.74 15.74 15.74 15.74 3.6K
10:31 15.73 15.73 15.70 15.70 7.6K
10:32 15.71 15.71 15.70 15.70 5.5K
10:33 15.69 15.69 15.69 15.69 38.1K
10:34 15.70 15.71 15.70 15.71 12.4K
10:35 15.74 15.74 15.74 15.74 0.9K
10:36 15.72 15.72 15.71 15.71 3.9K
10:37 15.70 15.70 15.70 15.70 3.4K
10:38 15.72 15.73 15.71 15.73 3.1K
10:39 15.75 15.75 15.74 15.74 0.6K
10:40 15.76 15.77 15.76 15.76 4.1K
10:41 15.74 15.75 15.73 15.74 13.4K
10:43 15.77 15.78 15.77 15.78 5.5K
10:44 15.77 15.77 15.77 15.77 4.8K
10:45 15.77 15.77 15.76 15.77 8.2K
10:46 15.77 15.77 15.74 15.74 2.3K
10:47 15.74 15.75 15.74 15.75 0.9K
10:48 15.75 15.75 15.75 15.75 0.8K
10:49 15.76 15.76 15.76 15.76 6.6K
10:50 15.75 15.75 15.75 15.75 3.7K
10:51 15.76 15.77 15.76 15.76 4.8K
10:53 15.76 15.76 15.76 15.76 6.3K
10:55 15.74 15.74 15.74 15.74 0.4K
10:56 15.74 15.74 15.73 15.73 2.0K
10:57 15.72 15.72 15.72 15.72 0.5K
10:58 15.71 15.72 15.71 15.72 4.7K
10:59 15.72 15.73 15.72 15.73 2.7K
11:00 15.73 15.73 15.71 15.72 25.0K
11:01 15.71 15.71 15.70 15.71 24.0K
11:02 15.70 15.70 15.69 15.69 14.8K
11:03 15.69 15.69 15.69 15.69 15.4K
11:04 15.68 15.69 15.68 15.69 14.1K
11:05 15.69 15.69 15.68 15.69 16.0K
11:06 15.67 15.67 15.66 15.66 7.3K
11:07 15.68 15.69 15.68 15.69 5.5K
11:08 15.67 15.67 15.67 15.67 29.6K
11:09 15.67 15.68 15.67 15.67 28.0K
11:10 15.67 15.72 15.67 15.71 106.7K
11:11 15.70 15.71 15.70 15.71 16.7K
11:12 15.70 15.70 15.69 15.69 13.2K
11:13 15.71 15.73 15.71 15.72 15.6K
11:14 15.73 15.74 15.73 15.74 12.2K
11:15 15.73 15.73 15.71 15.71 25.0K
11:17 15.72 15.73 15.72 15.73 7.0K
11:18 15.73 15.73 15.72 15.72 27.6K
11:19 15.72 15.72 15.72 15.72 6.7K
11:20 15.71 15.71 15.68 15.69 4.8K
11:21 15.68 15.68 15.68 15.68 0.1K
11:22 15.68 15.68 15.68 15.68 1.6K
11:23 15.67 15.68 15.67 15.67 14.7K
11:24 15.66 15.66 15.64 15.64 145.2K
11:25 15.65 15.66 15.65 15.65 39.4K
11:26 15.65 15.65 15.65 15.65 3.2K
11:27 15.68 15.69 15.68 15.69 2.1K
11:28 15.67 15.68 15.67 15.68 6.5K
11:29 15.68 15.68 15.68 15.68 6.6K
11:30 15.68 15.68 15.68 15.68 1.8K
11:31 15.68 15.68 15.68 15.68 2.2K
11:32 15.70 15.70 15.70 15.70 1.9K
11:33 15.70 15.70 15.70 15.70 1.4K
11:35 15.68 15.68 15.68 15.68 12.9K
11:38 15.71 15.71 15.71 15.71 0.5K
11:39 15.71 15.72 15.71 15.72 16.8K
11:40 15.72 15.72 15.72 15.72 0.6K
11:41 15.71 15.71 15.71 15.71 13.9K
11:42 15.70 15.70 15.70 15.70 4.0K
11:43 15.68 15.68 15.66 15.67 7.6K
11:44 15.67 15.67 15.67 15.67 2.1K
11:45 15.66 15.66 15.66 15.66 6.2K
11:46 15.67 15.67 15.67 15.67 3.3K
11:47 15.67 15.68 15.67 15.68 7.9K
11:48 15.68 15.68 15.68 15.68 9.7K
11:49 15.68 15.68 15.68 15.68 5.3K
11:50 15.67 15.67 15.67 15.67 11.0K
11:51 15.67 15.68 15.67 15.68 26.5K
11:52 15.67 15.67 15.67 15.67 17.8K
11:53 15.65 15.65 15.65 15.65 9.4K
11:54 15.64 15.64 15.61 15.62 14.8K
11:55 15.63 15.63 15.62 15.62 119.2K
11:56 15.62 15.63 15.62 15.62 299.3K
11:57 15.62 15.63 15.60 15.60 18.3K
11:58 15.60 15.60 15.59 15.60 10.0K
11:59 15.61 15.61 15.60 15.60 7.4K
12:01 15.60 15.60 15.60 15.60 7.3K
12:03 15.61 15.61 15.61 15.61 2.2K
12:04 15.62 15.63 15.62 15.63 1.1K
12:05 15.62 15.63 15.62 15.63 4.1K
12:06 15.63 15.63 15.63 15.63 4.2K
12:07 15.62 15.64 15.62 15.64 5.9K
12:08 15.64 15.64 15.64 15.64 3.0K
12:10 15.61 15.61 15.61 15.61 4.4K
12:11 15.62 15.62 15.62 15.62 0.7K
12:12 15.61 15.61 15.59 15.59 5.6K
12:13 15.58 15.58 15.58 15.58 11.9K
12:14 15.57 15.57 15.55 15.57 45.2K
12:15 15.56 15.58 15.56 15.58 21.0K
12:16 15.58 15.58 15.55 15.55 23.6K
12:17 15.55 15.55 15.53 15.53 10.9K
12:18 15.54 15.55 15.54 15.55 8.7K
12:19 15.55 15.56 15.55 15.56 4.4K
12:20 15.58 15.58 15.58 15.57 2.2K
12:21 15.58 15.58 15.58 15.58 3.8K
12:22 15.60 15.60 15.60 15.60 0.2K
12:23 15.58 15.58 15.58 15.58 1.5K
12:25 15.61 15.61 15.61 15.61 0.6K
12:26 15.62 15.62 15.62 15.62 2.6K
12:27 15.62 15.62 15.62 15.62 1.7K
12:28 15.62 15.62 15.60 15.60 2.2K
12:29 15.61 15.61 15.61 15.61 0.2K
12:30 15.60 15.60 15.60 15.60 3.0K
12:31 15.61 15.61 15.61 15.61 5.4K
12:32 15.60 15.60 15.60 15.60 1.6K
12:34 15.62 15.62 15.61 15.61 3.3K
12:35 15.62 15.62 15.62 15.62 13.0K
12:36 15.63 15.63 15.63 15.63 0.4K
12:37 15.65 15.65 15.65 15.65 2.4K
12:38 15.63 15.63 15.62 15.62 2.6K
12:39 15.61 15.61 15.61 15.61 5.6K
12:40 15.61 15.61 15.60 15.60 2.6K
12:41 15.63 15.63 15.62 15.62 8.3K
12:42 15.65 15.65 15.63 15.63 1.1K
12:43 15.62 15.62 15.62 15.62 1.5K
12:44 15.61 15.61 15.61 15.61 0.2K
12:45 15.61 15.61 15.60 15.60 3.7K
12:46 15.60 15.60 15.60 15.60 0.4K
12:47 15.61 15.61 15.61 15.61 2.5K
12:48 15.58 15.58 15.58 15.58 0.8K
12:49 15.55 15.56 15.55 15.56 1.5K
12:50 15.56 15.56 15.56 15.56 1.3K
12:51 15.52 15.54 15.52 15.54 2.6K
12:53 15.57 15.57 15.56 15.56 8.2K
12:54 15.58 15.60 15.58 15.60 2.2K
12:56 15.59 15.59 15.58 15.58 2.9K
12:57 15.58 15.58 15.58 15.58 4.5K
12:58 15.58 15.58 15.57 15.57 5.2K
12:59 15.58 15.58 15.58 15.58 2.6K
13:00 15.57 15.58 15.57 15.58 3.8K
13:01 15.57 15.58 15.57 15.58 1.3K
13:02 15.58 15.58 15.58 15.58 0.2K
13:04 15.58 15.58 15.58 15.58 16.9K
13:05 15.57 15.57 15.57 15.57 8.2K
13:06 15.56 15.56 15.56 15.56 1.2K
13:07 15.57 15.57 15.56 15.56 5.7K
13:08 15.55 15.55 15.55 15.55 9.9K
13:09 15.56 15.56 15.56 15.56 1.4K
13:10 15.56 15.56 15.55 15.56 1.3K
13:11 15.57 15.57 15.56 15.56 4.3K
13:12 15.55 15.55 15.55 15.55 2.5K
13:13 15.55 15.55 15.55 15.55 1.6K
13:14 15.57 15.57 15.57 15.57 2.2K
13:15 15.59 15.59 15.57 15.57 65.5K
13:16 15.58 15.59 15.58 15.59 2.6K
13:17 15.60 15.62 15.60 15.62 19.6K
13:18 15.63 15.63 15.63 15.63 51.5K
13:19 15.64 15.64 15.62 15.62 2.2K
13:20 15.63 15.65 15.63 15.65 2.5K
13:21 15.65 15.65 15.65 15.65 5.0K
13:22 15.65 15.65 15.64 15.64 5.6K
13:23 15.63 15.63 15.63 15.63 0.2K
13:24 15.65 15.65 15.65 15.65 3.1K
13:25 15.61 15.61 15.61 15.61 4.0K
13:29 15.60 15.60 15.60 15.60 1.8K
13:30 15.61 15.61 15.61 15.61 1.1K
13:32 15.63 15.63 15.63 15.63 1.1K
13:33 15.62 15.62 15.60 15.60 0.6K
13:34 15.61 15.61 15.61 15.61 0.5K
13:35 15.61 15.61 15.61 15.61 0.5K
13:36 15.61 15.61 15.61 15.61 1.3K
13:37 15.62 15.63 15.62 15.63 4.8K
13:38 15.63 15.66 15.63 15.65 2.2K
13:39 15.65 15.65 15.65 15.65 19.9K
13:40 15.66 15.66 15.64 15.64 11.8K
13:41 15.63 15.64 15.63 15.63 4.6K
13:42 15.63 15.63 15.63 15.63 1.9K
13:44 15.63 15.63 15.63 15.63 2.2K
13:45 15.62 15.62 15.61 15.61 8.4K
13:46 15.62 15.62 15.62 15.62 1.5K
13:47 15.63 15.64 15.63 15.64 0.8K
13:49 15.65 15.65 15.65 15.65 1.3K
13:51 15.65 15.65 15.65 15.65 0.3K
13:52 15.65 15.65 15.65 15.65 2.8K
13:53 15.66 15.67 15.66 15.67 4.0K
13:55 15.67 15.68 15.67 15.68 2.3K
13:56 15.68 15.68 15.68 15.68 1.0K
13:57 15.70 15.70 15.70 15.70 1.9K
13:58 15.69 15.69 15.69 15.69 2.9K
14:00 15.70 15.70 15.70 15.70 1.6K
14:01 15.71 15.71 15.71 15.71 1.2K
14:02 15.70 15.70 15.70 15.70 2.9K
14:03 15.72 15.72 15.71 15.71 0.9K
14:04 15.71 15.71 15.69 15.69 2.8K
14:05 15.68 15.69 15.68 15.69 162.7K
14:06 15.70 15.70 15.70 15.70 32.1K
14:07 15.68 15.68 15.68 15.68 2.7K
14:08 15.67 15.67 15.67 15.67 1.6K
14:09 15.67 15.67 15.67 15.67 11.6K
14:11 15.67 15.67 15.67 15.67 3.7K
14:12 15.68 15.69 15.68 15.69 12.6K
14:13 15.69 15.69 15.69 15.69 2.9K
14:14 15.67 15.67 15.67 15.66 4.6K
14:15 15.67 15.67 15.67 15.67 3.1K
14:16 15.66 15.66 15.66 15.66 3.8K
14:17 15.65 15.66 15.65 15.66 6.7K
14:18 15.64 15.64 15.64 15.64 1.4K
14:20 15.65 15.65 15.65 15.65 1.3K
14:21 15.64 15.64 15.64 15.64 2.2K
14:23 15.64 15.64 15.64 15.64 2.8K
14:24 15.61 15.61 15.61 15.61 0.8K
14:26 15.61 15.61 15.61 15.61 0.6K
14:27 15.62 15.63 15.61 15.61 3.0K
14:28 15.62 15.62 15.62 15.62 1.7K
14:29 15.61 15.61 15.61 15.61 1.5K
14:30 15.62 15.62 15.62 15.62 2.5K
14:32 15.63 15.63 15.63 15.63 2.6K
14:34 15.63 15.63 15.63 15.63 2.0K
14:35 15.64 15.64 15.63 15.63 2.4K
14:36 15.63 15.63 15.63 15.63 2.7K
14:37 15.62 15.63 15.62 15.63 9.5K
14:38 15.62 15.62 15.62 15.62 7.1K
14:39 15.61 15.61 15.61 15.61 1.7K
14:41 15.61 15.61 15.61 15.61 42.7K
14:42 15.62 15.62 15.62 15.62 4.9K
14:43 15.63 15.63 15.63 15.63 0.8K
14:44 15.62 15.62 15.62 15.62 0.2K
14:45 15.63 15.63 15.62 15.62 2.9K
14:46 15.62 15.62 15.62 15.61 0.8K
14:48 15.62 15.62 15.62 15.62 1.0K
14:49 15.60 15.60 15.60 15.60 0.4K
14:50 15.60 15.60 15.60 15.60 2.0K
14:51 15.60 15.60 15.60 15.60 2.5K
14:52 15.60 15.61 15.60 15.61 2.7K
14:53 15.62 15.62 15.62 15.62 0.5K
14:54 15.62 15.63 15.62 15.63 6.1K
14:56 15.64 15.64 15.64 15.64 0.5K
14:57 15.63 15.63 15.63 15.63 0.1K
14:58 15.64 15.64 15.64 15.64 4.4K
15:01 15.66 15.66 15.64 15.64 4.1K
15:02 15.64 15.64 15.64 15.64 3.7K
15:05 15.64 15.64 15.64 15.64 2.5K
15:06 15.64 15.64 15.64 15.64 0.3K
15:07 15.65 15.66 15.65 15.66 7.7K
15:09 15.68 15.68 15.68 15.68 4.6K
15:10 15.68 15.68 15.68 15.68 1.0K
15:11 15.67 15.67 15.66 15.66 4.3K
15:13 15.67 15.67 15.67 15.67 7.5K
15:14 15.66 15.66 15.66 15.66 5.6K
15:15 15.67 15.67 15.67 15.67 2.2K
15:16 15.66 15.66 15.65 15.65 4.8K
15:17 15.65 15.65 15.64 15.64 1.7K
15:18 15.64 15.65 15.64 15.65 5.2K
15:19 15.65 15.66 15.65 15.66 1.0K
15:20 15.65 15.66 15.65 15.66 0.3K
15:21 15.65 15.65 15.64 15.65 33.0K
15:22 15.65 15.65 15.65 15.65 13.5K
15:23 15.66 15.66 15.66 15.66 0.3K
15:24 15.66 15.67 15.65 15.65 4.0K
15:25 15.66 15.66 15.66 15.66 2.1K
15:26 15.66 15.66 15.66 15.66 8.4K
15:27 15.67 15.67 15.67 15.67 7.2K
15:29 15.68 15.68 15.68 15.68 1.5K
15:30 15.68 15.68 15.68 15.68 7.5K
15:31 15.67 15.67 15.67 15.67 1.4K
15:32 15.66 15.66 15.66 15.66 31.1K
15:33 15.66 15.66 15.65 15.65 2.2K
15:34 15.65 15.65 15.65 15.65 8.7K
15:35 15.64 15.64 15.64 15.64 3.0K
15:36 15.65 15.65 15.64 15.64 16.5K
15:37 15.64 15.64 15.64 15.64 6.3K
15:38 15.64 15.65 15.64 15.64 2.0K
15:39 15.63 15.63 15.63 15.63 5.2K
15:40 15.62 15.63 15.62 15.62 10.0K
15:41 15.62 15.62 15.62 15.62 6.1K
15:43 15.61 15.61 15.61 15.61 5.9K
15:44 15.61 15.62 15.61 15.62 11.9K
15:45 15.62 15.62 15.62 15.62 2.1K
15:46 15.62 15.63 15.62 15.63 11.0K
15:47 15.62 15.62 15.62 15.62 10.5K
15:48 15.62 15.62 15.61 15.61 17.0K
15:49 15.62 15.62 15.62 15.62 9.3K
15:50 15.62 15.62 15.60 15.60 30.9K
15:51 15.58 15.59 15.57 15.59 8.8K
15:52 15.59 15.59 15.58 15.59 6.0K
15:53 15.60 15.61 15.60 15.60 8.9K
15:54 15.60 15.62 15.60 15.62 17.3K
15:55 15.62 15.63 15.62 15.63 32.1K
15:56 15.63 15.63 15.62 15.62 19.1K
15:57 15.61 15.62 15.61 15.61 13.6K
15:58 15.60 15.63 15.60 15.63 22.2K
15:59 15.62 15.62 15.60 15.61 58.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음