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 13.91 13.94 13.91 13.92 186.7K
09:31 13.88 13.89 13.88 13.88 1.1K
09:32 13.88 13.88 13.82 13.82 8.9K
09:33 13.83 13.86 13.83 13.85 20.6K
09:34 13.84 13.88 13.84 13.88 11.0K
09:35 13.86 13.87 13.85 13.85 10.5K
09:36 13.85 13.85 13.82 13.82 12.6K
09:37 13.83 13.85 13.83 13.85 18.3K
09:38 13.85 13.87 13.85 13.86 13.4K
09:39 13.87 13.90 13.87 13.88 34.9K
09:40 13.88 13.88 13.84 13.85 21.2K
09:41 13.84 13.85 13.79 13.79 35.9K
09:42 13.80 13.81 13.78 13.81 11.8K
09:43 13.80 13.80 13.76 13.76 122.7K
09:44 13.77 13.80 13.77 13.79 10.0K
09:45 13.80 13.82 13.80 13.81 10.6K
09:46 13.78 13.78 13.76 13.76 8.9K
09:47 13.76 13.76 13.72 13.73 14.2K
09:48 13.75 13.76 13.75 13.76 7.8K
09:49 13.77 13.79 13.76 13.79 12.3K
09:50 13.80 13.81 13.78 13.81 4.0K
09:51 13.82 13.82 13.82 13.82 3.8K
09:52 13.81 13.81 13.79 13.79 22.1K
09:53 13.84 13.85 13.84 13.85 0.3K
09:54 13.84 13.84 13.83 13.84 15.5K
09:55 13.85 13.85 13.83 13.83 3.7K
09:56 13.83 13.83 13.83 13.83 0.4K
09:57 13.82 13.82 13.82 13.82 2.5K
09:58 13.82 13.83 13.82 13.82 7.4K
09:59 13.82 13.82 13.80 13.81 7.2K
10:00 13.79 13.81 13.79 13.81 1.8K
10:01 13.78 13.81 13.78 13.81 46.1K
10:02 13.81 13.84 13.81 13.84 5.7K
10:03 13.84 13.86 13.84 13.86 28.8K
10:04 13.87 13.87 13.86 13.86 2.2K
10:05 13.85 13.87 13.85 13.87 19.3K
10:06 13.87 13.87 13.85 13.86 6.8K
10:07 13.86 13.86 13.85 13.86 18.7K
10:08 13.85 13.85 13.84 13.84 1.8K
10:09 13.84 13.84 13.84 13.84 2.8K
10:10 13.82 13.84 13.82 13.84 7.8K
10:11 13.85 13.85 13.83 13.83 8.4K
10:12 13.82 13.83 13.82 13.83 16.6K
10:13 13.84 13.86 13.84 13.86 6.3K
10:14 13.84 13.84 13.84 13.84 4.7K
10:15 13.84 13.84 13.81 13.81 12.0K
10:16 13.82 13.83 13.82 13.83 13.9K
10:17 13.84 13.84 13.84 13.84 4.2K
10:18 13.82 13.83 13.82 13.83 8.2K
10:19 13.83 13.85 13.83 13.85 13.6K
10:20 13.85 13.86 13.85 13.86 1.7K
10:21 13.86 13.87 13.86 13.87 2.5K
10:22 13.86 13.87 13.86 13.87 2.0K
10:23 13.87 13.87 13.87 13.87 1.4K
10:24 13.86 13.86 13.86 13.86 174.6K
10:25 13.87 13.87 13.86 13.87 21.4K
10:26 13.87 13.88 13.87 13.88 10.3K
10:27 13.88 13.88 13.87 13.88 7.0K
10:28 13.87 13.87 13.87 13.87 13.1K
10:29 13.87 13.88 13.87 13.88 17.2K
10:30 13.89 13.89 13.87 13.87 31.8K
10:31 13.87 13.88 13.87 13.88 3.5K
10:32 13.89 13.89 13.89 13.89 0.9K
10:33 13.88 13.90 13.88 13.90 29.1K
10:34 13.89 13.89 13.89 13.89 5.4K
10:35 13.88 13.88 13.87 13.88 8.6K
10:36 13.90 13.91 13.90 13.91 5.0K
10:37 13.92 13.92 13.91 13.91 3.0K
10:38 13.92 13.92 13.91 13.91 10.0K
10:39 13.91 13.97 13.91 13.96 30.1K
10:40 13.97 13.97 13.93 13.93 12.7K
10:41 13.95 13.96 13.95 13.96 1.1K
10:42 13.96 13.96 13.94 13.94 26.6K
10:43 13.95 13.95 13.92 13.92 6.4K
10:44 13.90 13.90 13.90 13.90 0.4K
10:45 13.92 13.93 13.92 13.92 12.8K
10:46 13.94 13.94 13.93 13.93 5.3K
10:48 13.94 13.95 13.94 13.95 100.7K
10:49 13.94 13.96 13.94 13.96 18.6K
10:50 13.96 14.02 13.96 14.02 15.6K
10:51 14.01 14.05 14.01 14.03 28.4K
10:52 14.03 14.03 13.99 14.00 37.6K
10:53 14.01 14.01 13.99 13.99 11.3K
10:55 13.99 13.99 13.96 13.96 33.0K
10:56 13.95 13.95 13.95 13.95 10.1K
10:57 13.94 13.94 13.94 13.94 9.4K
10:58 13.93 13.93 13.93 13.93 2.9K
10:59 13.93 13.93 13.92 13.92 11.3K
11:00 13.94 13.94 13.90 13.90 5.6K
11:01 13.88 13.90 13.87 13.90 7.3K
11:02 13.89 13.89 13.83 13.84 11.3K
11:03 13.84 13.85 13.84 13.84 7.2K
11:04 13.86 13.86 13.85 13.85 16.0K
11:05 13.81 13.82 13.81 13.82 14.0K
11:06 13.81 13.82 13.80 13.82 12.0K
11:07 13.81 13.81 13.81 13.81 0.9K
11:08 13.83 13.84 13.83 13.83 5.0K
11:09 13.83 13.85 13.82 13.85 19.8K
11:10 13.85 13.85 13.83 13.84 12.6K
11:11 13.84 13.84 13.82 13.82 8.2K
11:12 13.82 13.82 13.82 13.82 0.6K
11:13 13.80 13.80 13.79 13.79 3.5K
11:14 13.81 13.81 13.80 13.80 4.3K
11:15 13.77 13.77 13.77 13.77 0.8K
11:16 13.79 13.79 13.78 13.78 5.6K
11:17 13.78 13.79 13.78 13.79 2.0K
11:18 13.79 13.82 13.79 13.82 11.0K
11:19 13.81 13.81 13.80 13.81 7.4K
11:20 13.83 13.83 13.81 13.81 3.8K
11:21 13.79 13.81 13.79 13.80 10.0K
11:22 13.81 13.82 13.81 13.82 4.5K
11:23 13.81 13.81 13.81 13.81 5.7K
11:24 13.80 13.80 13.80 13.80 10.9K
11:25 13.80 13.80 13.80 13.80 12.3K
11:26 13.79 13.79 13.79 13.79 12.0K
11:27 13.77 13.77 13.75 13.75 4.1K
11:28 13.74 13.75 13.74 13.75 25.3K
11:29 13.75 13.75 13.73 13.74 13.3K
11:30 13.73 13.75 13.73 13.75 10.3K
11:31 13.73 13.77 13.73 13.77 7.7K
11:32 13.76 13.77 13.76 13.77 3.7K
11:33 13.76 13.76 13.76 13.76 0.5K
11:34 13.77 13.77 13.76 13.76 71.6K
11:35 13.76 13.76 13.76 13.76 2.8K
11:36 13.75 13.75 13.75 13.75 0.3K
11:37 13.76 13.76 13.63 13.63 192.1K
11:38 13.61 13.62 13.59 13.59 140.6K
11:39 13.57 13.61 13.55 13.55 59.7K
11:40 13.57 13.58 13.55 13.57 46.6K
11:41 13.56 13.58 13.55 13.58 28.2K
11:42 13.56 13.58 13.56 13.58 5.8K
11:43 13.60 13.61 13.58 13.58 4.9K
11:44 13.61 13.61 13.61 13.61 1.8K
11:45 13.63 13.64 13.62 13.62 10.2K
11:46 13.61 13.61 13.59 13.59 13.6K
11:48 13.58 13.59 13.58 13.58 13.6K
11:49 13.53 13.53 13.49 13.52 18.0K
11:50 13.52 13.53 13.50 13.52 5.2K
11:51 13.50 13.52 13.50 13.52 8.2K
11:52 13.52 13.52 13.51 13.51 3.9K
11:53 13.52 13.55 13.52 13.55 5.5K
11:54 13.55 13.55 13.53 13.54 16.9K
11:55 13.55 13.58 13.54 13.58 10.6K
11:56 13.58 13.58 13.57 13.58 5.4K
11:57 13.58 13.58 13.58 13.58 9.6K
11:58 13.57 13.57 13.55 13.55 5.7K
11:59 13.56 13.56 13.54 13.55 14.0K
12:00 13.54 13.55 13.54 13.55 8.6K
12:01 13.57 13.57 13.57 13.57 7.9K
12:02 13.55 13.58 13.55 13.58 9.5K
12:03 13.58 13.58 13.58 13.58 3.7K
12:04 13.57 13.57 13.57 13.57 7.3K
12:05 13.55 13.55 13.55 13.55 3.0K
12:06 13.54 13.55 13.54 13.55 6.5K
12:08 13.51 13.51 13.51 13.51 1.0K
12:09 13.51 13.51 13.50 13.50 2.1K
12:10 13.50 13.52 13.50 13.52 31.0K
12:11 13.50 13.50 13.44 13.45 17.9K
12:12 13.47 13.47 13.47 13.47 14.6K
12:13 13.49 13.50 13.49 13.50 2.7K
12:14 13.51 13.53 13.51 13.53 2.9K
12:15 13.53 13.54 13.53 13.54 18.1K
12:16 13.54 13.54 13.54 13.54 1.0K
12:17 13.55 13.57 13.55 13.56 8.6K
12:18 13.54 13.56 13.54 13.56 24.3K
12:19 13.58 13.59 13.57 13.58 11.5K
12:21 13.58 13.59 13.58 13.59 5.5K
12:22 13.62 13.62 13.60 13.60 15.0K
12:23 13.59 13.59 13.59 13.59 13.2K
12:24 13.58 13.58 13.56 13.56 10.7K
12:25 13.57 13.57 13.55 13.55 11.5K
12:26 13.55 13.55 13.55 13.55 4.5K
12:28 13.50 13.52 13.50 13.52 7.0K
12:29 13.51 13.52 13.51 13.52 1.8K
12:30 13.51 13.51 13.50 13.51 23.2K
12:31 13.54 13.54 13.54 13.54 5.9K
12:33 13.53 13.53 13.53 13.53 4.2K
12:34 13.55 13.55 13.55 13.55 14.7K
12:36 13.55 13.55 13.55 13.55 0.2K
12:37 13.57 13.57 13.56 13.56 5.6K
12:38 13.54 13.54 13.54 13.54 0.2K
12:39 13.55 13.55 13.55 13.55 0.5K
12:41 13.58 13.58 13.58 13.58 0.8K
12:42 13.59 13.59 13.59 13.59 1.5K
12:43 13.59 13.59 13.59 13.59 2.6K
12:44 13.60 13.60 13.60 13.60 3.8K
12:46 13.60 13.60 13.59 13.59 23.1K
12:47 13.61 13.62 13.61 13.61 4.0K
12:48 13.61 13.61 13.61 13.61 0.3K
12:49 13.59 13.59 13.59 13.59 4.9K
12:50 13.58 13.58 13.56 13.56 3.6K
12:51 13.57 13.57 13.56 13.56 4.6K
12:53 13.54 13.55 13.54 13.55 5.1K
12:54 13.56 13.58 13.56 13.58 6.3K
12:55 13.58 13.58 13.57 13.57 7.1K
12:56 13.57 13.57 13.56 13.56 5.0K
12:57 13.56 13.56 13.56 13.56 6.0K
12:59 13.55 13.55 13.55 13.55 1.3K
13:00 13.56 13.62 13.56 13.58 150.5K
13:01 13.58 13.59 13.58 13.58 65.2K
13:02 13.58 13.58 13.57 13.57 18.8K
13:03 13.55 13.55 13.55 13.55 2.1K
13:04 13.55 13.55 13.55 13.55 4.1K
13:05 13.57 13.59 13.57 13.59 1.1K
13:06 13.57 13.57 13.55 13.55 0.6K
13:07 13.58 13.58 13.57 13.57 3.4K
13:08 13.56 13.58 13.56 13.57 2.4K
13:09 13.58 13.58 13.58 13.58 0.1K
13:10 13.58 13.58 13.58 13.58 3.7K
13:11 13.59 13.60 13.59 13.60 0.7K
13:12 13.59 13.61 13.59 13.61 6.0K
13:13 13.61 13.61 13.60 13.60 9.0K
13:14 13.60 13.60 13.60 13.60 20.8K
13:15 13.58 13.59 13.58 13.59 1.1K
13:16 13.58 13.58 13.57 13.57 9.5K
13:17 13.57 13.59 13.57 13.59 2.4K
13:18 13.59 13.59 13.59 13.59 1.2K
13:19 13.60 13.60 13.60 13.60 6.0K
13:20 13.62 13.62 13.62 13.62 0.3K
13:21 13.64 13.64 13.64 13.64 10.8K
13:22 13.65 13.69 13.65 13.69 6.8K
13:23 13.68 13.68 13.67 13.68 12.1K
13:24 13.68 13.69 13.68 13.69 19.8K
13:25 13.65 13.65 13.65 13.65 1.8K
13:27 13.66 13.66 13.66 13.66 1.2K
13:28 13.67 13.67 13.67 13.67 2.3K
13:29 13.66 13.66 13.66 13.66 5.6K
13:30 13.66 13.66 13.66 13.66 6.7K
13:31 13.67 13.67 13.65 13.65 8.9K
13:32 13.65 13.65 13.65 13.65 2.3K
13:33 13.65 13.65 13.64 13.64 6.2K
13:34 13.65 13.65 13.64 13.64 2.7K
13:35 13.64 13.64 13.64 13.64 7.3K
13:36 13.65 13.65 13.65 13.65 0.1K
13:37 13.64 13.66 13.64 13.66 0.5K
13:38 13.67 13.67 13.67 13.67 1.4K
13:39 13.66 13.66 13.64 13.65 8.9K
13:40 13.64 13.64 13.64 13.64 0.2K
13:42 13.67 13.67 13.67 13.67 2.4K
13:43 13.68 13.68 13.67 13.67 1.2K
13:46 13.67 13.67 13.65 13.65 1.2K
13:47 13.65 13.65 13.65 13.65 7.1K
13:49 13.66 13.66 13.66 13.66 2.6K
13:50 13.65 13.67 13.65 13.66 8.2K
13:51 13.67 13.68 13.67 13.68 3.8K
13:52 13.71 13.71 13.71 13.71 3.4K
13:54 13.72 13.72 13.72 13.72 6.7K
13:55 13.71 13.72 13.71 13.72 5.8K
13:56 13.71 13.71 13.70 13.70 7.6K
13:57 13.70 13.71 13.70 13.71 12.7K
13:58 13.71 13.71 13.71 13.71 1.2K
14:00 13.71 13.72 13.71 13.72 19.6K
14:01 13.71 13.71 13.71 13.71 2.4K
14:02 13.73 13.74 13.73 13.74 8.7K
14:03 13.74 13.74 13.74 13.74 1.3K
14:04 13.73 13.73 13.73 13.73 0.6K
14:05 13.72 13.72 13.72 13.72 6.0K
14:06 13.72 13.75 13.72 13.75 1.7K
14:07 13.74 13.74 13.74 13.74 0.3K
14:09 13.73 13.73 13.73 13.73 3.4K
14:11 13.70 13.70 13.69 13.70 1.9K
14:14 13.69 13.69 13.69 13.69 7.1K
14:15 13.68 13.68 13.68 13.68 1.8K
14:16 13.67 13.67 13.67 13.67 2.6K
14:17 13.68 13.69 13.68 13.69 18.5K
14:20 13.66 13.66 13.66 13.66 5.9K
14:21 13.68 13.68 13.68 13.68 0.8K
14:22 13.66 13.66 13.66 13.66 4.4K
14:23 13.66 13.66 13.66 13.66 1.7K
14:24 13.67 13.67 13.67 13.67 5.8K
14:25 13.66 13.66 13.66 13.66 15.0K
14:26 13.66 13.66 13.66 13.66 5.1K
14:28 13.66 13.66 13.66 13.66 7.9K
14:30 13.65 13.65 13.64 13.65 29.6K
14:31 13.65 13.66 13.65 13.66 20.9K
14:33 13.65 13.65 13.65 13.65 4.4K
14:34 13.66 13.66 13.66 13.66 0.4K
14:35 13.65 13.65 13.65 13.65 2.0K
14:36 13.64 13.64 13.64 13.64 0.5K
14:37 13.64 13.64 13.64 13.64 0.3K
14:38 13.64 13.64 13.64 13.64 5.1K
14:39 13.65 13.65 13.65 13.65 1.3K
14:40 13.65 13.66 13.65 13.65 2.0K
14:41 13.66 13.68 13.66 13.68 2.1K
14:42 13.67 13.67 13.66 13.66 0.9K
14:43 13.66 13.67 13.66 13.67 1.9K
14:45 13.67 13.68 13.67 13.68 6.1K
14:47 13.65 13.65 13.64 13.64 2.0K
14:48 13.63 13.63 13.61 13.61 6.1K
14:49 13.63 13.65 13.63 13.65 10.2K
14:50 13.64 13.64 13.64 13.64 3.6K
14:52 13.63 13.63 13.63 13.63 1.9K
14:55 13.65 13.65 13.65 13.65 3.6K
14:56 13.67 13.67 13.67 13.67 1.6K
14:57 13.65 13.65 13.65 13.65 1.3K
14:59 13.65 13.66 13.65 13.66 3.6K
15:02 13.65 13.65 13.65 13.65 0.3K
15:03 13.65 13.65 13.65 13.65 0.9K
15:04 13.66 13.66 13.66 13.66 5.7K
15:05 13.64 13.65 13.64 13.65 0.9K
15:06 13.65 13.65 13.65 13.65 16.5K
15:08 13.67 13.67 13.67 13.67 3.2K
15:09 13.67 13.67 13.67 13.67 7.0K
15:10 13.68 13.68 13.67 13.67 6.6K
15:12 13.67 13.67 13.67 13.67 2.8K
15:13 13.69 13.71 13.69 13.71 10.0K
15:14 13.69 13.69 13.69 13.69 0.4K
15:15 13.68 13.68 13.68 13.68 5.6K
15:16 13.68 13.69 13.68 13.69 1.0K
15:17 13.69 13.69 13.68 13.68 1.4K
15:18 13.66 13.66 13.65 13.65 4.8K
15:19 13.66 13.66 13.66 13.66 0.7K
15:20 13.65 13.65 13.65 13.65 1.3K
15:21 13.66 13.66 13.66 13.66 4.9K
15:22 13.65 13.65 13.65 13.65 5.2K
15:23 13.64 13.64 13.64 13.64 3.1K
15:24 13.65 13.66 13.65 13.66 1.2K
15:25 13.65 13.65 13.65 13.65 0.3K
15:27 13.63 13.64 13.63 13.64 3.4K
15:28 13.64 13.65 13.64 13.64 4.5K
15:29 13.64 13.64 13.63 13.63 3.9K
15:30 13.64 13.64 13.63 13.63 6.1K
15:31 13.63 13.63 13.63 13.63 1.5K
15:32 13.62 13.62 13.61 13.62 5.0K
15:33 13.62 13.62 13.62 13.62 1.9K
15:34 13.63 13.64 13.63 13.64 15.6K
15:36 13.63 13.65 13.63 13.65 1.0K
15:38 13.65 13.66 13.65 13.66 2.4K
15:39 13.66 13.67 13.66 13.67 2.5K
15:40 13.67 13.67 13.67 13.67 0.7K
15:41 13.66 13.67 13.66 13.67 5.1K
15:42 13.67 13.67 13.67 13.67 0.8K
15:43 13.65 13.65 13.65 13.65 3.1K
15:44 13.65 13.65 13.64 13.64 4.6K
15:45 13.65 13.65 13.65 13.65 0.4K
15:46 13.64 13.65 13.64 13.65 21.2K
15:47 13.63 13.63 13.63 13.63 6.1K
15:48 13.63 13.64 13.63 13.64 2.0K
15:49 13.63 13.64 13.63 13.64 18.3K
15:50 13.63 13.63 13.62 13.62 2.0K
15:51 13.61 13.61 13.60 13.60 2.9K
15:52 13.61 13.62 13.61 13.62 5.7K
15:53 13.62 13.62 13.61 13.61 25.1K
15:54 13.61 13.62 13.61 13.61 11.3K
15:55 13.60 13.60 13.59 13.59 7.6K
15:56 13.59 13.60 13.59 13.60 1.3K
15:57 13.59 13.59 13.59 13.59 21.1K
15:58 13.59 13.61 13.59 13.61 31.4K
15:59 13.61 13.63 13.61 13.62 30.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음