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 13.21 13.25 13.20 13.24 160.7K
09:31 13.24 13.25 13.07 13.09 99.6K
09:32 13.06 13.15 13.06 13.15 35.9K
09:33 13.15 13.15 13.10 13.10 15.6K
09:34 13.12 13.14 13.11 13.11 12.4K
09:35 13.12 13.12 13.07 13.07 9.2K
09:36 13.09 13.14 13.08 13.14 20.6K
09:37 13.12 13.12 13.02 13.02 56.9K
09:38 13.04 13.07 13.04 13.06 20.5K
09:39 13.09 13.09 13.07 13.07 22.8K
09:40 13.05 13.06 13.02 13.02 10.6K
09:41 13.03 13.04 13.02 13.03 22.8K
09:42 13.02 13.03 13.02 13.02 17.2K
09:43 12.99 13.01 12.99 13.01 16.8K
09:44 13.01 13.03 13.01 13.02 7.0K
09:45 13.01 13.05 13.01 13.05 41.0K
09:46 13.05 13.08 13.05 13.08 7.9K
09:47 13.08 13.09 13.08 13.09 22.3K
09:48 13.09 13.12 13.08 13.11 36.9K
09:49 13.10 13.11 13.10 13.11 13.2K
09:50 13.10 13.15 13.09 13.15 13.3K
09:51 13.17 13.17 13.11 13.11 13.4K
09:52 13.11 13.13 13.10 13.11 17.0K
09:53 13.10 13.11 13.10 13.11 11.0K
09:54 13.10 13.10 13.09 13.09 4.1K
09:55 13.09 13.10 13.09 13.10 28.6K
09:56 13.09 13.10 13.09 13.09 20.9K
09:57 13.08 13.09 13.08 13.09 5.9K
09:58 13.07 13.07 13.06 13.06 7.3K
09:59 13.05 13.05 13.05 13.05 6.6K
10:00 13.07 13.07 13.05 13.05 38.3K
10:01 13.03 13.03 13.01 13.01 22.9K
10:02 13.02 13.02 13.01 13.02 8.6K
10:03 13.03 13.03 13.02 13.03 11.8K
10:04 13.05 13.05 13.05 13.05 19.1K
10:05 13.04 13.06 13.04 13.06 12.0K
10:06 13.06 13.07 13.02 13.02 8.0K
10:07 13.01 13.01 13.00 13.00 23.2K
10:08 13.00 13.02 13.00 13.02 22.7K
10:09 13.01 13.01 13.00 13.00 20.5K
10:10 13.00 13.00 12.99 12.99 8.5K
10:11 12.96 12.96 12.95 12.95 18.8K
10:12 12.95 12.96 12.95 12.96 19.5K
10:13 12.99 13.02 12.99 13.02 11.6K
10:14 13.01 13.01 13.01 13.01 1.2K
10:15 13.02 13.04 13.02 13.04 13.8K
10:16 13.03 13.05 13.03 13.04 24.2K
10:17 13.03 13.04 13.03 13.03 35.0K
10:18 13.03 13.05 13.03 13.05 7.1K
10:19 13.05 13.06 13.03 13.03 3.1K
10:20 13.03 13.05 13.03 13.05 8.2K
10:21 13.03 13.07 13.03 13.07 14.4K
10:22 13.07 13.07 13.06 13.07 11.8K
10:23 13.08 13.08 13.08 13.08 21.5K
10:24 13.08 13.11 13.08 13.11 22.5K
10:25 13.10 13.11 13.10 13.10 33.5K
10:26 13.11 13.11 13.09 13.10 25.7K
10:27 13.11 13.11 13.07 13.07 9.4K
10:28 13.07 13.07 13.07 13.07 21.3K
10:29 13.08 13.08 13.08 13.08 1.8K
10:30 13.07 13.08 13.07 13.08 21.2K
10:31 13.10 13.11 13.10 13.11 4.3K
10:32 13.11 13.11 13.11 13.11 4.9K
10:33 13.11 13.13 13.11 13.13 8.2K
10:34 13.12 13.14 13.12 13.14 19.3K
10:35 13.14 13.14 13.14 13.14 14.0K
10:36 13.15 13.18 13.15 13.18 16.6K
10:37 13.16 13.16 13.13 13.13 7.8K
10:38 13.13 13.14 13.12 13.14 3.1K
10:39 13.12 13.13 13.12 13.12 4.7K
10:40 13.13 13.16 13.13 13.16 52.3K
10:41 13.17 13.17 13.15 13.15 7.2K
10:42 13.15 13.16 13.15 13.16 18.8K
10:43 13.15 13.15 13.12 13.12 9.5K
10:44 13.12 13.12 13.12 13.12 2.5K
10:45 13.12 13.12 13.10 13.10 2.9K
10:46 13.12 13.12 13.11 13.11 2.2K
10:47 13.10 13.10 13.09 13.09 2.6K
10:48 13.10 13.10 13.10 13.10 5.6K
10:49 13.09 13.09 13.08 13.08 2.9K
10:50 13.09 13.09 13.08 13.09 24.8K
10:51 13.10 13.10 13.08 13.08 22.1K
10:52 13.09 13.09 13.07 13.07 17.1K
10:53 13.07 13.08 13.07 13.08 2.6K
10:54 13.08 13.09 13.08 13.09 23.9K
10:55 13.09 13.09 13.08 13.08 4.5K
10:56 13.05 13.05 13.04 13.04 8.4K
10:57 13.04 13.04 13.03 13.03 13.7K
10:58 13.04 13.04 13.03 13.03 10.4K
10:59 13.01 13.02 13.01 13.02 12.7K
11:00 13.02 13.03 13.01 13.03 18.2K
11:01 13.03 13.03 13.00 13.00 15.7K
11:02 12.98 13.00 12.98 13.00 9.8K
11:03 12.98 12.99 12.98 12.99 8.1K
11:04 12.98 12.99 12.97 12.98 30.5K
11:05 12.97 12.99 12.97 12.97 20.8K
11:06 12.97 12.97 12.93 12.94 40.6K
11:07 12.96 12.98 12.96 12.98 15.8K
11:08 12.97 12.97 12.91 12.94 36.2K
11:09 12.93 12.97 12.93 12.95 6.2K
11:10 12.94 12.94 12.94 12.94 9.8K
11:11 12.95 12.95 12.92 12.92 16.1K
11:12 12.93 12.93 12.93 12.93 2.1K
11:13 12.93 12.93 12.93 12.93 0.9K
11:14 12.88 12.88 12.85 12.85 66.3K
11:15 12.85 12.86 12.78 12.78 81.7K
11:16 12.78 12.81 12.78 12.81 17.3K
11:17 12.81 12.81 12.81 12.81 7.7K
11:18 12.81 12.81 12.76 12.76 10.8K
11:19 12.79 12.82 12.79 12.82 3.3K
11:20 12.81 12.81 12.80 12.81 6.9K
11:21 12.81 12.81 12.81 12.81 10.0K
11:22 12.79 12.80 12.79 12.80 13.8K
11:23 12.81 12.81 12.78 12.78 10.2K
11:24 12.78 12.78 12.75 12.76 27.2K
11:25 12.76 12.76 12.75 12.75 7.4K
11:26 12.74 12.77 12.73 12.77 13.0K
11:27 12.77 12.77 12.75 12.75 7.1K
11:28 12.74 12.76 12.74 12.75 9.6K
11:29 12.74 12.74 12.70 12.70 22.3K
11:30 12.71 12.72 12.69 12.71 10.7K
11:31 12.70 12.70 12.64 12.64 8.6K
11:32 12.63 12.65 12.63 12.65 7.4K
11:33 12.64 12.64 12.58 12.58 40.6K
11:34 12.60 12.62 12.59 12.62 35.6K
11:35 12.64 12.64 12.59 12.59 18.1K
11:36 12.59 12.59 12.58 12.58 28.3K
11:37 12.55 12.55 12.51 12.51 26.1K
11:38 12.49 12.55 12.49 12.54 50.4K
11:39 12.52 12.52 12.49 12.49 20.7K
11:40 12.49 12.49 12.42 12.48 63.3K
11:41 12.53 12.54 12.53 12.53 29.4K
11:42 12.52 12.54 12.52 12.53 6.1K
11:43 12.52 12.53 12.51 12.51 14.4K
11:44 12.49 12.52 12.49 12.49 13.4K
11:45 12.48 12.48 12.43 12.46 28.2K
11:46 12.47 12.49 12.45 12.45 13.9K
11:47 12.47 12.47 12.45 12.45 13.8K
11:48 12.43 12.43 12.39 12.40 12.9K
11:49 12.40 12.40 12.36 12.36 33.8K
11:50 12.35 12.44 12.35 12.43 48.3K
11:51 12.41 12.42 12.38 12.42 45.5K
11:52 12.45 12.46 12.44 12.45 15.2K
11:53 12.45 12.48 12.45 12.48 26.9K
11:54 12.49 12.52 12.49 12.52 36.2K
11:55 12.52 12.52 12.48 12.48 17.6K
11:56 12.49 12.50 12.49 12.49 15.8K
11:57 12.48 12.48 12.47 12.47 7.1K
11:58 12.45 12.45 12.42 12.44 11.6K
11:59 12.45 12.45 12.44 12.44 13.1K
12:00 12.44 12.49 12.44 12.45 62.3K
12:01 12.45 12.45 12.38 12.38 15.0K
12:02 12.38 12.42 12.36 12.42 28.1K
12:03 12.40 12.40 12.39 12.40 11.5K
12:04 12.40 12.44 12.40 12.43 13.9K
12:05 12.42 12.42 12.40 12.40 7.1K
12:06 12.41 12.46 12.41 12.46 20.8K
12:07 12.47 12.51 12.47 12.51 15.9K
12:08 12.51 12.54 12.49 12.50 22.4K
12:09 12.51 12.51 12.51 12.51 9.3K
12:10 12.47 12.47 12.47 12.47 1.6K
12:11 12.46 12.50 12.44 12.50 13.7K
12:12 12.49 12.51 12.49 12.50 6.8K
12:13 12.51 12.51 12.51 12.51 4.5K
12:14 12.47 12.48 12.47 12.48 8.7K
12:15 12.46 12.46 12.43 12.45 10.1K
12:16 12.43 12.44 12.41 12.44 4.0K
12:17 12.42 12.42 12.41 12.41 4.2K
12:18 12.40 12.40 12.39 12.39 20.8K
12:19 12.39 12.41 12.39 12.41 20.4K
12:20 12.40 12.40 12.40 12.40 3.3K
12:21 12.37 12.37 12.31 12.33 105.1K
12:22 12.32 12.34 12.26 12.28 23.0K
12:23 12.27 12.34 12.26 12.34 29.8K
12:24 12.36 12.40 12.36 12.40 8.0K
12:25 12.40 12.40 12.36 12.38 14.9K
12:26 12.34 12.38 12.34 12.38 11.6K
12:27 12.38 12.38 12.34 12.35 4.0K
12:28 12.36 12.39 12.34 12.39 15.4K
12:29 12.40 12.41 12.38 12.38 17.9K
12:30 12.38 12.43 12.38 12.43 17.9K
12:31 12.45 12.47 12.45 12.47 14.2K
12:32 12.46 12.48 12.46 12.47 1.1K
12:33 12.50 12.51 12.47 12.47 14.3K
12:34 12.48 12.49 12.48 12.49 7.1K
12:35 12.50 12.50 12.46 12.46 13.2K
12:36 12.46 12.48 12.46 12.48 7.4K
12:37 12.49 12.53 12.49 12.53 15.0K
12:38 12.53 12.53 12.53 12.53 23.9K
12:39 12.52 12.53 12.52 12.52 3.5K
12:40 12.51 12.51 12.48 12.49 35.3K
12:41 12.49 12.49 12.48 12.48 4.8K
12:42 12.50 12.50 12.49 12.49 16.5K
12:43 12.50 12.50 12.48 12.48 7.2K
12:44 12.46 12.48 12.46 12.48 17.7K
12:45 12.49 12.49 12.46 12.46 3.8K
12:46 12.47 12.47 12.47 12.47 0.4K
12:47 12.46 12.48 12.46 12.48 7.9K
12:48 12.50 12.50 12.50 12.50 4.2K
12:49 12.50 12.55 12.50 12.55 11.4K
12:50 12.53 12.53 12.52 12.52 12.4K
12:52 12.57 12.57 12.55 12.55 18.7K
12:53 12.55 12.55 12.53 12.53 3.5K
12:54 12.54 12.54 12.52 12.52 23.4K
12:55 12.53 12.54 12.53 12.54 8.6K
12:56 12.55 12.55 12.54 12.53 3.5K
12:57 12.52 12.55 12.52 12.55 18.1K
12:58 12.56 12.56 12.56 12.56 4.4K
12:59 12.57 12.57 12.55 12.55 1.2K
13:00 12.56 12.58 12.55 12.58 13.0K
13:01 12.58 12.58 12.54 12.54 10.3K
13:02 12.54 12.63 12.54 12.59 46.2K
13:03 12.60 12.60 12.54 12.54 18.4K
13:04 12.54 12.55 12.54 12.54 10.3K
13:05 12.53 12.53 12.50 12.50 21.9K
13:06 12.49 12.50 12.48 12.50 33.9K
13:07 12.50 12.50 12.49 12.50 11.1K
13:08 12.46 12.49 12.46 12.48 38.8K
13:09 12.44 12.46 12.44 12.46 5.5K
13:10 12.44 12.45 12.42 12.43 20.3K
13:11 12.45 12.45 12.45 12.45 2.6K
13:12 12.43 12.46 12.43 12.46 7.0K
13:13 12.44 12.44 12.44 12.44 1.2K
13:14 12.43 12.43 12.43 12.43 7.3K
13:15 12.42 12.42 12.40 12.40 19.0K
13:16 12.42 12.42 12.42 12.42 2.2K
13:17 12.42 12.42 12.42 12.42 0.9K
13:18 12.43 12.43 12.43 12.43 2.3K
13:19 12.43 12.43 12.43 12.43 2.8K
13:20 12.42 12.44 12.42 12.44 0.9K
13:21 12.40 12.40 12.37 12.39 12.8K
13:22 12.40 12.43 12.39 12.43 10.9K
13:23 12.42 12.43 12.42 12.43 5.5K
13:24 12.45 12.46 12.45 12.45 10.6K
13:25 12.47 12.47 12.47 12.47 5.2K
13:26 12.49 12.50 12.49 12.50 4.5K
13:27 12.50 12.50 12.50 12.50 9.8K
13:29 12.47 12.47 12.47 12.47 30.9K
13:30 12.46 12.49 12.46 12.47 6.4K
13:32 12.47 12.49 12.47 12.49 5.2K
13:33 12.50 12.52 12.50 12.52 32.8K
13:36 12.48 12.48 12.48 12.47 7.3K
13:37 12.49 12.54 12.49 12.54 20.3K
13:38 12.52 12.52 12.52 12.52 4.1K
13:39 12.51 12.51 12.50 12.50 1.1K
13:40 12.49 12.49 12.48 12.48 3.6K
13:41 12.48 12.50 12.48 12.50 5.6K
13:42 12.52 12.52 12.52 12.52 2.0K
13:43 12.52 12.52 12.52 12.52 5.1K
13:44 12.51 12.54 12.51 12.54 14.9K
13:45 12.54 12.56 12.54 12.56 15.5K
13:46 12.57 12.57 12.56 12.56 8.1K
13:47 12.55 12.55 12.55 12.55 9.9K
13:48 12.53 12.53 12.52 12.52 2.8K
13:49 12.52 12.52 12.52 12.52 2.7K
13:50 12.54 12.54 12.54 12.54 3.7K
13:51 12.55 12.55 12.53 12.53 2.3K
13:52 12.53 12.53 12.53 12.53 4.8K
13:53 12.51 12.54 12.51 12.54 9.5K
13:54 12.56 12.56 12.56 12.56 1.0K
13:55 12.56 12.57 12.55 12.55 4.7K
13:56 12.58 12.58 12.58 12.58 2.2K
13:57 12.58 12.58 12.58 12.58 0.5K
13:58 12.59 12.59 12.59 12.59 9.3K
13:59 12.59 12.59 12.59 12.59 0.7K
14:00 12.58 12.59 12.57 12.59 4.2K
14:02 12.60 12.62 12.60 12.62 2.7K
14:03 12.61 12.61 12.61 12.61 14.7K
14:04 12.61 12.61 12.60 12.61 6.7K
14:05 12.60 12.61 12.60 12.61 7.3K
14:06 12.60 12.60 12.60 12.60 0.6K
14:07 12.62 12.62 12.60 12.60 8.8K
14:08 12.57 12.57 12.57 12.57 1.2K
14:09 12.57 12.57 12.56 12.56 5.5K
14:10 12.57 12.57 12.56 12.57 46.5K
14:11 12.57 12.57 12.56 12.56 8.9K
14:12 12.56 12.57 12.56 12.57 6.6K
14:14 12.55 12.55 12.54 12.54 2.1K
14:15 12.54 12.54 12.53 12.54 13.2K
14:16 12.56 12.56 12.54 12.54 1.5K
14:17 12.56 12.56 12.56 12.56 2.6K
14:18 12.59 12.59 12.59 12.59 6.4K
14:19 12.59 12.59 12.59 12.59 1.1K
14:20 12.59 12.61 12.59 12.61 2.1K
14:21 12.62 12.62 12.61 12.61 3.8K
14:22 12.61 12.62 12.61 12.62 4.7K
14:23 12.61 12.62 12.61 12.62 2.1K
14:24 12.62 12.62 12.61 12.61 7.3K
14:25 12.59 12.62 12.59 12.62 1.5K
14:26 12.64 12.64 12.64 12.64 2.9K
14:27 12.65 12.65 12.64 12.64 1.9K
14:28 12.64 12.65 12.64 12.64 21.9K
14:29 12.63 12.63 12.63 12.63 3.8K
14:30 12.63 12.63 12.63 12.63 0.3K
14:31 12.62 12.64 12.62 12.64 12.0K
14:32 12.65 12.66 12.65 12.66 4.7K
14:33 12.66 12.67 12.66 12.67 4.1K
14:35 12.60 12.61 12.60 12.61 1.3K
14:36 12.59 12.59 12.59 12.59 1.2K
14:38 12.62 12.64 12.62 12.64 2.8K
14:39 12.62 12.62 12.62 12.62 2.4K
14:42 12.64 12.64 12.64 12.64 2.4K
14:43 12.63 12.64 12.63 12.64 3.8K
14:44 12.65 12.65 12.65 12.65 1.6K
14:45 12.63 12.63 12.61 12.61 2.3K
14:47 12.60 12.60 12.58 12.59 18.9K
14:48 12.61 12.61 12.60 12.60 4.8K
14:49 12.61 12.61 12.60 12.60 1.0K
14:51 12.64 12.64 12.64 12.64 0.9K
14:52 12.62 12.62 12.60 12.61 4.1K
14:53 12.61 12.61 12.61 12.61 7.0K
14:54 12.60 12.60 12.60 12.60 0.5K
14:55 12.61 12.61 12.61 12.61 6.0K
14:56 12.61 12.63 12.61 12.63 6.5K
14:57 12.63 12.63 12.63 12.63 2.6K
14:58 12.64 12.64 12.63 12.63 3.9K
14:59 12.64 12.64 12.64 12.64 1.4K
15:00 12.61 12.67 12.61 12.66 32.5K
15:01 12.66 12.66 12.66 12.66 11.9K
15:03 12.67 12.67 12.67 12.67 4.1K
15:04 12.66 12.67 12.66 12.67 2.2K
15:05 12.66 12.68 12.66 12.66 1.9K
15:06 12.65 12.66 12.65 12.66 9.0K
15:07 12.64 12.65 12.64 12.65 5.8K
15:08 12.64 12.64 12.63 12.63 2.6K
15:09 12.63 12.64 12.63 12.63 13.2K
15:10 12.63 12.64 12.63 12.64 10.7K
15:11 12.64 12.64 12.64 12.64 2.2K
15:12 12.63 12.63 12.61 12.61 5.4K
15:13 12.62 12.62 12.62 12.62 3.2K
15:14 12.60 12.61 12.60 12.61 9.6K
15:15 12.62 12.62 12.60 12.60 4.9K
15:16 12.61 12.61 12.61 12.61 0.6K
15:17 12.60 12.60 12.60 12.60 3.0K
15:18 12.62 12.62 12.62 12.62 6.6K
15:19 12.62 12.64 12.62 12.63 9.8K
15:20 12.63 12.63 12.63 12.63 2.8K
15:21 12.64 12.64 12.64 12.64 4.4K
15:22 12.64 12.64 12.62 12.62 9.6K
15:23 12.63 12.63 12.62 12.62 4.0K
15:24 12.61 12.61 12.59 12.60 3.7K
15:25 12.60 12.61 12.60 12.61 5.3K
15:26 12.65 12.65 12.63 12.63 34.5K
15:27 12.61 12.61 12.61 12.61 1.7K
15:28 12.62 12.62 12.61 12.61 5.3K
15:29 12.59 12.59 12.57 12.57 10.6K
15:30 12.57 12.57 12.57 12.57 5.9K
15:31 12.60 12.60 12.60 12.60 7.4K
15:32 12.62 12.62 12.61 12.61 15.1K
15:33 12.61 12.62 12.61 12.62 4.8K
15:34 12.62 12.62 12.62 12.62 0.6K
15:35 12.61 12.63 12.61 12.63 9.0K
15:36 12.61 12.61 12.61 12.61 4.2K
15:37 12.61 12.61 12.60 12.60 4.8K
15:38 12.61 12.63 12.60 12.63 12.9K
15:39 12.62 12.62 12.61 12.61 11.4K
15:40 12.61 12.62 12.61 12.61 4.7K
15:41 12.59 12.59 12.59 12.59 4.3K
15:42 12.58 12.58 12.58 12.58 7.8K
15:43 12.57 12.57 12.57 12.57 5.1K
15:44 12.56 12.56 12.56 12.56 9.4K
15:45 12.57 12.59 12.57 12.59 13.6K
15:46 12.59 12.59 12.58 12.59 10.9K
15:47 12.60 12.60 12.60 12.60 1.6K
15:48 12.60 12.60 12.58 12.58 8.6K
15:49 12.58 12.59 12.57 12.59 7.9K
15:50 12.61 12.63 12.61 12.63 42.9K
15:51 12.63 12.65 12.63 12.65 4.6K
15:52 12.65 12.67 12.65 12.67 3.7K
15:53 12.66 12.67 12.66 12.67 15.0K
15:54 12.69 12.69 12.69 12.69 0.5K
15:55 12.67 12.67 12.65 12.67 18.8K
15:56 12.69 12.72 12.69 12.71 36.0K
15:57 12.71 12.71 12.69 12.69 9.0K
15:58 12.68 12.68 12.67 12.67 9.5K
15:59 12.66 12.66 12.58 12.59 108.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음