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 13.55 13.56 13.54 13.56 179.0K
09:31 13.58 13.59 13.58 13.59 15.9K
09:32 13.59 13.60 13.59 13.59 8.2K
09:33 13.59 13.59 13.59 13.59 0.7K
09:34 13.60 13.60 13.60 13.60 1.7K
09:35 13.62 13.62 13.60 13.62 23.6K
09:36 13.61 13.61 13.58 13.60 20.9K
09:37 13.60 13.60 13.58 13.59 27.8K
09:38 13.60 13.61 13.59 13.60 25.9K
09:39 13.60 13.61 13.59 13.61 968.7K
09:40 13.62 13.63 13.62 13.63 29.9K
09:41 13.63 13.66 13.63 13.66 20.8K
09:42 13.67 13.70 13.67 13.69 31.6K
09:43 13.69 13.69 13.68 13.68 36.7K
09:44 13.69 13.69 13.69 13.69 7.0K
09:45 13.70 13.71 13.70 13.70 17.8K
09:46 13.72 13.76 13.72 13.75 27.0K
09:47 13.74 13.75 13.70 13.71 12.6K
09:48 13.72 13.72 13.71 13.71 10.8K
09:49 13.72 13.72 13.72 13.72 7.8K
09:50 13.72 13.74 13.72 13.74 11.1K
09:51 13.74 13.74 13.73 13.73 7.5K
09:52 13.73 13.73 13.71 13.71 12.6K
09:53 13.71 13.71 13.68 13.68 19.7K
09:54 13.68 13.68 13.66 13.67 22.4K
09:55 13.64 13.65 13.64 13.65 25.0K
09:56 13.64 13.64 13.62 13.62 55.0K
09:57 13.63 13.63 13.63 13.63 4.9K
09:58 13.64 13.65 13.64 13.65 5.0K
09:59 13.67 13.67 13.67 13.67 4.4K
10:00 13.67 13.72 13.67 13.72 32.5K
10:01 13.70 13.72 13.69 13.72 13.8K
10:02 13.74 13.74 13.72 13.73 15.9K
10:03 13.70 13.72 13.70 13.72 10.7K
10:04 13.71 13.71 13.68 13.68 8.0K
10:05 13.68 13.69 13.64 13.65 17.1K
10:06 13.65 13.67 13.65 13.67 19.8K
10:07 13.67 13.67 13.66 13.66 0.9K
10:08 13.65 13.67 13.65 13.65 32.8K
10:09 13.66 13.69 13.66 13.69 7.4K
10:10 13.70 13.71 13.70 13.71 14.3K
10:11 13.71 13.72 13.71 13.72 6.5K
10:12 13.72 13.72 13.72 13.72 1.6K
10:13 13.71 13.71 13.70 13.70 20.7K
10:14 13.70 13.72 13.70 13.72 5.1K
10:15 13.74 13.74 13.73 13.74 46.7K
10:16 13.74 13.76 13.73 13.73 39.6K
10:17 13.72 13.74 13.72 13.72 16.0K
10:18 13.73 13.74 13.72 13.72 13.3K
10:19 13.71 13.72 13.71 13.71 22.8K
10:20 13.70 13.71 13.70 13.71 44.6K
10:22 13.71 13.71 13.70 13.70 18.0K
10:23 13.69 13.69 13.69 13.69 1.0K
10:24 13.69 13.69 13.69 13.69 5.3K
10:25 13.70 13.70 13.68 13.68 11.0K
10:26 13.68 13.68 13.68 13.68 6.2K
10:27 13.68 13.68 13.67 13.67 7.2K
10:28 13.67 13.67 13.67 13.67 5.4K
10:29 13.67 13.67 13.66 13.66 15.2K
10:30 13.68 13.68 13.67 13.67 4.1K
10:31 13.66 13.67 13.66 13.67 20.7K
10:32 13.72 13.73 13.72 13.73 2.9K
10:33 13.74 13.74 13.74 13.74 2.6K
10:34 13.74 13.74 13.74 13.74 2.9K
10:35 13.74 13.74 13.73 13.73 18.3K
10:36 13.73 13.73 13.72 13.72 22.2K
10:37 13.72 13.72 13.72 13.72 3.6K
10:38 13.72 13.72 13.70 13.70 11.4K
10:39 13.72 13.73 13.72 13.73 1.8K
10:40 13.74 13.75 13.73 13.73 10.4K
10:41 13.73 13.73 13.73 13.73 5.9K
10:42 13.72 13.73 13.72 13.73 9.8K
10:43 13.75 13.75 13.74 13.74 6.9K
10:44 13.79 13.91 13.79 13.90 557.9K
10:45 13.90 13.97 13.90 13.92 217.0K
10:46 13.94 13.96 13.93 13.95 61.3K
10:47 13.94 13.94 13.90 13.91 29.3K
10:48 13.90 13.94 13.90 13.91 34.7K
10:49 13.91 13.91 13.87 13.89 41.1K
10:50 13.88 13.89 13.85 13.85 21.1K
10:51 13.85 13.85 13.83 13.83 9.8K
10:52 13.86 13.89 13.85 13.89 22.3K
10:53 13.90 13.91 13.89 13.91 14.1K
10:54 13.91 13.91 13.89 13.89 39.2K
10:55 13.90 13.90 13.88 13.89 17.8K
10:56 13.91 13.91 13.90 13.90 4.7K
10:57 13.89 13.89 13.89 13.89 5.2K
10:58 13.92 13.92 13.91 13.92 34.5K
10:59 13.93 13.94 13.91 13.94 33.8K
11:00 13.95 14.08 13.95 14.08 229.2K
11:01 14.07 14.13 14.06 14.09 174.6K
11:02 14.12 14.14 14.11 14.12 53.1K
11:03 14.13 14.13 14.10 14.11 53.5K
11:04 14.11 14.28 14.11 14.25 406.4K
11:05 14.23 14.27 14.23 14.26 88.4K
11:06 14.26 14.26 14.19 14.21 57.5K
11:07 14.20 14.26 14.19 14.25 51.0K
11:08 14.25 14.26 14.24 14.25 50.4K
11:09 14.26 14.28 14.24 14.26 10.6K
11:10 14.22 14.27 14.22 14.27 42.2K
11:11 14.26 14.31 14.26 14.31 31.1K
11:12 14.32 14.37 14.32 14.35 151.4K
11:13 14.37 14.39 14.34 14.35 34.6K
11:14 14.34 14.34 14.32 14.33 6.4K
11:15 14.33 14.36 14.33 14.34 19.7K
11:16 14.36 14.37 14.35 14.37 47.9K
11:17 14.36 14.37 14.36 14.36 18.2K
11:18 14.36 14.36 14.30 14.30 15.7K
11:19 14.28 14.29 14.25 14.25 22.0K
11:20 14.28 14.29 14.24 14.24 52.5K
11:21 14.26 14.26 14.26 14.26 5.3K
11:22 14.26 14.28 14.25 14.28 12.5K
11:23 14.30 14.31 14.30 14.30 6.5K
11:24 14.28 14.29 14.28 14.29 5.4K
11:25 14.30 14.33 14.30 14.31 11.9K
11:26 14.29 14.29 14.26 14.26 7.5K
11:27 14.24 14.26 14.24 14.26 5.0K
11:28 14.26 14.29 14.26 14.29 7.2K
11:29 14.27 14.27 14.26 14.26 11.7K
11:30 14.26 14.27 14.25 14.25 40.3K
11:31 14.24 14.25 14.21 14.21 24.5K
11:32 14.20 14.20 14.16 14.19 27.9K
11:33 14.16 14.16 14.13 14.14 18.8K
11:34 14.17 14.17 14.15 14.17 8.8K
11:35 14.17 14.18 14.17 14.18 3.5K
11:36 14.14 14.14 14.11 14.14 22.0K
11:37 14.14 14.16 14.14 14.16 8.8K
11:38 14.13 14.15 14.13 14.15 16.4K
11:39 14.14 14.16 14.14 14.15 10.4K
11:40 14.13 14.13 14.13 14.13 3.8K
11:41 14.11 14.13 14.11 14.13 3.5K
11:42 14.12 14.12 14.09 14.09 2.6K
11:43 14.10 14.10 14.07 14.09 10.7K
11:44 14.09 14.10 14.09 14.09 4.5K
11:45 14.08 14.11 14.08 14.11 10.6K
11:46 14.09 14.10 14.09 14.09 33.0K
11:47 14.10 14.12 14.10 14.12 22.2K
11:48 14.12 14.12 14.12 14.12 11.6K
11:49 14.12 14.15 14.12 14.14 8.4K
11:50 14.14 14.14 14.13 14.13 14.9K
11:51 14.14 14.16 14.14 14.16 34.8K
11:52 14.16 14.16 14.14 14.14 3.1K
11:53 14.14 14.14 14.14 14.14 3.4K
11:54 14.15 14.15 14.14 14.14 11.1K
11:57 14.15 14.15 14.15 14.15 7.6K
11:58 14.15 14.17 14.15 14.15 72.2K
11:59 14.17 14.20 14.17 14.20 26.4K
12:00 14.20 14.25 14.20 14.24 33.0K
12:01 14.26 14.26 14.23 14.24 12.4K
12:02 14.23 14.23 14.19 14.19 40.0K
12:03 14.17 14.17 14.17 14.17 8.1K
12:04 14.19 14.19 14.17 14.17 35.4K
12:05 14.16 14.19 14.16 14.19 12.2K
12:06 14.20 14.20 14.19 14.20 5.9K
12:07 14.19 14.19 14.19 14.19 2.8K
12:08 14.19 14.21 14.19 14.21 3.7K
12:09 14.21 14.21 14.19 14.20 74.5K
12:10 14.21 14.21 14.19 14.19 35.5K
12:11 14.18 14.18 14.17 14.18 32.1K
12:12 14.18 14.18 14.16 14.16 8.5K
12:13 14.16 14.17 14.16 14.17 8.7K
12:14 14.16 14.16 14.16 14.16 8.2K
12:15 14.16 14.16 14.13 14.14 16.3K
12:16 14.13 14.13 14.11 14.11 5.3K
12:17 14.11 14.14 14.11 14.13 22.0K
12:18 14.13 14.13 14.13 14.13 12.4K
12:19 14.13 14.14 14.13 14.14 21.4K
12:20 14.14 14.17 14.14 14.17 4.9K
12:21 14.19 14.21 14.19 14.19 6.1K
12:22 14.19 14.20 14.18 14.18 3.3K
12:23 14.19 14.20 14.19 14.20 2.4K
12:25 14.17 14.17 14.16 14.17 2.8K
12:26 14.18 14.18 14.18 14.18 2.3K
12:27 14.17 14.17 14.17 14.17 15.5K
12:28 14.16 14.18 14.16 14.18 1.7K
12:29 14.17 14.18 14.17 14.18 2.7K
12:30 14.17 14.17 14.17 14.17 0.9K
12:31 14.18 14.18 14.16 14.16 3.6K
12:32 14.17 14.18 14.17 14.18 9.8K
12:33 14.18 14.19 14.18 14.18 0.9K
12:34 14.19 14.19 14.16 14.16 13.4K
12:35 14.18 14.18 14.18 14.18 1.4K
12:36 14.18 14.18 14.18 14.18 1.3K
12:37 14.17 14.17 14.17 14.17 2.0K
12:38 14.16 14.16 14.15 14.15 9.1K
12:39 14.16 14.16 14.16 14.16 4.0K
12:40 14.15 14.15 14.15 14.15 0.3K
12:41 14.15 14.15 14.12 14.12 6.0K
12:42 14.13 14.13 14.12 14.13 2.7K
12:43 14.13 14.13 14.13 14.13 8.5K
12:44 14.13 14.13 14.13 14.13 6.0K
12:45 14.13 14.16 14.13 14.16 16.3K
12:46 14.14 14.14 14.13 14.13 8.1K
12:47 14.14 14.14 14.14 14.14 0.1K
12:48 14.11 14.11 14.09 14.10 15.3K
12:49 14.11 14.12 14.11 14.12 4.4K
12:50 14.10 14.10 14.10 14.10 13.7K
12:51 14.10 14.10 14.10 14.10 2.1K
12:52 14.09 14.09 14.08 14.09 7.4K
12:53 14.09 14.10 14.09 14.10 6.4K
12:54 14.09 14.09 14.09 14.09 0.7K
12:55 14.09 14.09 14.09 14.09 10.1K
12:56 14.09 14.09 14.09 14.09 3.1K
12:57 14.09 14.09 14.09 14.09 19.5K
12:58 14.09 14.09 14.09 14.09 4.3K
12:59 14.10 14.11 14.10 14.11 6.4K
13:00 14.11 14.13 14.11 14.13 18.0K
13:01 14.12 14.13 14.12 14.13 1.4K
13:02 14.15 14.15 14.14 14.14 15.8K
13:03 14.14 14.15 14.14 14.15 9.3K
13:04 14.14 14.15 14.14 14.14 18.1K
13:05 14.15 14.15 14.14 14.14 9.6K
13:06 14.15 14.17 14.15 14.17 18.9K
13:07 14.16 14.16 14.15 14.15 7.2K
13:08 14.16 14.18 14.16 14.18 171.1K
13:09 14.16 14.16 14.15 14.15 13.1K
13:10 14.14 14.14 14.13 14.13 3.6K
13:11 14.13 14.13 14.10 14.10 34.6K
13:12 14.10 14.11 14.10 14.11 29.0K
13:13 14.10 14.11 14.10 14.11 6.2K
13:14 14.11 14.11 14.10 14.11 8.1K
13:15 14.11 14.12 14.08 14.08 34.7K
13:16 14.05 14.06 14.05 14.05 25.8K
13:17 14.06 14.07 14.06 14.06 12.6K
13:18 14.07 14.07 14.07 14.07 7.6K
13:19 14.09 14.12 14.09 14.12 23.4K
13:20 14.12 14.12 14.10 14.10 13.8K
13:21 14.10 14.10 14.10 14.09 3.7K
13:22 14.09 14.10 14.09 14.10 9.8K
13:23 14.10 14.10 14.10 14.10 4.8K
13:24 14.10 14.10 14.10 14.10 22.7K
13:25 14.09 14.09 14.09 14.09 4.3K
13:26 14.10 14.14 14.10 14.12 127.7K
13:27 14.12 14.12 14.11 14.11 16.9K
13:28 14.10 14.11 14.10 14.11 18.4K
13:29 14.11 14.11 14.11 14.11 1.7K
13:30 14.11 14.12 14.11 14.11 6.9K
13:31 14.11 14.12 14.10 14.12 51.0K
13:32 14.12 14.13 14.12 14.12 16.6K
13:33 14.13 14.15 14.13 14.14 3.3K
13:34 14.13 14.13 14.11 14.11 9.6K
13:35 14.12 14.13 14.12 14.13 5.8K
13:36 14.15 14.15 14.15 14.15 1.1K
13:37 14.15 14.16 14.14 14.16 24.0K
13:38 14.16 14.17 14.16 14.17 4.8K
13:39 14.16 14.16 14.15 14.15 6.2K
13:40 14.15 14.15 14.15 14.15 3.6K
13:41 14.14 14.14 14.14 14.14 11.1K
13:43 14.12 14.12 14.12 14.12 3.2K
13:44 14.13 14.14 14.13 14.14 5.2K
13:45 14.14 14.14 14.13 14.13 6.2K
13:46 14.14 14.14 14.14 14.14 0.3K
13:47 14.14 14.15 14.14 14.15 11.6K
13:48 14.15 14.15 14.15 14.15 27.5K
13:50 14.14 14.14 14.13 14.13 17.7K
13:51 14.13 14.14 14.13 14.14 27.4K
13:52 14.14 14.14 14.14 14.14 4.1K
13:53 14.15 14.15 14.15 14.15 8.9K
13:54 14.16 14.18 14.16 14.18 10.5K
13:55 14.18 14.19 14.18 14.19 29.0K
13:56 14.19 14.19 14.19 14.18 8.3K
13:57 14.18 14.18 14.18 14.18 30.4K
13:58 14.18 14.20 14.18 14.20 9.0K
13:59 14.19 14.19 14.18 14.18 3.8K
14:00 14.18 14.19 14.18 14.19 6.2K
14:01 14.19 14.20 14.19 14.20 9.1K
14:02 14.20 14.20 14.18 14.18 9.0K
14:03 14.18 14.19 14.18 14.19 15.0K
14:04 14.19 14.20 14.19 14.20 5.2K
14:05 14.19 14.20 14.19 14.20 14.4K
14:06 14.21 14.24 14.21 14.23 50.8K
14:07 14.22 14.23 14.22 14.22 52.1K
14:08 14.21 14.21 14.21 14.20 11.4K
14:09 14.19 14.19 14.18 14.18 25.4K
14:10 14.18 14.19 14.17 14.17 15.0K
14:11 14.17 14.18 14.17 14.18 33.5K
14:12 14.18 14.18 14.18 14.18 9.1K
14:13 14.17 14.17 14.17 14.17 9.5K
14:14 14.17 14.17 14.17 14.17 3.2K
14:15 14.16 14.17 14.16 14.17 9.4K
14:16 14.17 14.17 14.17 14.17 4.1K
14:17 14.16 14.16 14.16 14.16 4.2K
14:18 14.17 14.17 14.16 14.16 10.8K
14:19 14.15 14.15 14.15 14.15 3.5K
14:20 14.15 14.15 14.15 14.15 10.3K
14:21 14.16 14.16 14.16 14.16 5.1K
14:22 14.16 14.16 14.16 14.16 2.2K
14:23 14.16 14.16 14.16 14.16 9.7K
14:24 14.17 14.17 14.17 14.17 11.2K
14:25 14.17 14.18 14.17 14.18 2.1K
14:26 14.18 14.18 14.18 14.18 1.6K
14:27 14.17 14.17 14.16 14.16 17.0K
14:28 14.16 14.16 14.16 14.16 4.8K
14:29 14.17 14.17 14.17 14.17 4.6K
14:30 14.17 14.17 14.16 14.16 6.9K
14:31 14.17 14.17 14.17 14.17 1.5K
14:32 14.16 14.17 14.16 14.17 8.3K
14:33 14.16 14.16 14.16 14.16 2.0K
14:34 14.15 14.15 14.15 14.15 2.7K
14:36 14.17 14.17 14.17 14.17 4.3K
14:37 14.18 14.18 14.18 14.18 2.1K
14:38 14.17 14.17 14.16 14.17 11.4K
14:39 14.16 14.16 14.16 14.16 21.5K
14:40 14.17 14.17 14.17 14.17 0.1K
14:41 14.17 14.17 14.17 14.17 3.0K
14:42 14.17 14.18 14.17 14.18 8.1K
14:43 14.19 14.19 14.19 14.19 4.2K
14:44 14.20 14.20 14.19 14.19 7.4K
14:45 14.20 14.22 14.20 14.21 9.5K
14:46 14.21 14.21 14.19 14.19 14.6K
14:47 14.19 14.19 14.19 14.19 15.0K
14:49 14.19 14.19 14.18 14.19 4.3K
14:50 14.20 14.20 14.20 14.20 12.5K
14:51 14.19 14.20 14.19 14.20 3.7K
14:52 14.20 14.22 14.20 14.22 20.5K
14:53 14.21 14.21 14.21 14.21 1.2K
14:54 14.21 14.21 14.21 14.21 0.3K
14:55 14.22 14.22 14.21 14.21 15.3K
14:56 14.21 14.21 14.19 14.20 16.7K
14:57 14.20 14.20 14.20 14.20 18.1K
14:58 14.20 14.21 14.20 14.20 3.3K
14:59 14.21 14.21 14.21 14.21 0.4K
15:00 14.21 14.21 14.21 14.21 17.8K
15:01 14.21 14.21 14.20 14.20 13.7K
15:02 14.18 14.19 14.18 14.18 11.9K
15:03 14.18 14.18 14.18 14.18 5.3K
15:04 14.18 14.19 14.18 14.19 4.2K
15:05 14.18 14.18 14.18 14.18 3.9K
15:06 14.18 14.18 14.17 14.17 3.5K
15:07 14.17 14.17 14.17 14.17 20.3K
15:09 14.20 14.20 14.19 14.19 19.0K
15:10 14.19 14.20 14.19 14.20 4.4K
15:11 14.19 14.19 14.19 14.19 0.2K
15:12 14.20 14.20 14.20 14.20 1.5K
15:14 14.19 14.19 14.19 14.19 12.1K
15:15 14.18 14.18 14.18 14.18 6.0K
15:16 14.17 14.18 14.17 14.18 15.5K
15:17 14.17 14.18 14.17 14.18 4.0K
15:18 14.17 14.17 14.17 14.17 6.5K
15:19 14.17 14.17 14.16 14.17 3.2K
15:20 14.17 14.17 14.16 14.16 2.0K
15:21 14.16 14.16 14.14 14.14 54.2K
15:22 14.14 14.14 14.14 14.14 6.0K
15:23 14.14 14.15 14.14 14.15 14.3K
15:24 14.16 14.16 14.16 14.16 0.9K
15:25 14.17 14.17 14.17 14.17 1.9K
15:26 14.16 14.16 14.16 14.16 3.0K
15:27 14.15 14.15 14.13 14.14 13.4K
15:28 14.14 14.14 14.13 14.13 3.8K
15:29 14.14 14.15 14.13 14.14 23.7K
15:30 14.14 14.14 14.13 14.14 11.7K
15:31 14.14 14.14 14.14 14.14 4.7K
15:32 14.13 14.14 14.13 14.14 4.9K
15:33 14.13 14.13 14.13 14.13 12.6K
15:34 14.13 14.13 14.13 14.13 4.2K
15:35 14.12 14.12 14.12 14.12 7.9K
15:36 14.14 14.14 14.13 14.13 8.4K
15:37 14.13 14.13 14.13 14.13 0.4K
15:38 14.12 14.12 14.09 14.09 17.5K
15:39 14.08 14.08 14.06 14.06 16.2K
15:40 14.03 14.07 14.03 14.06 15.9K
15:41 14.04 14.04 14.04 14.04 1.7K
15:42 14.06 14.06 14.06 14.06 7.9K
15:44 14.07 14.07 14.07 14.07 31.9K
15:45 14.06 14.07 14.06 14.06 4.4K
15:46 14.07 14.07 14.04 14.04 9.5K
15:47 14.05 14.06 14.05 14.06 13.9K
15:48 14.07 14.08 14.07 14.08 10.0K
15:49 14.08 14.08 14.08 14.08 0.1K
15:50 14.09 14.09 14.08 14.08 21.2K
15:51 14.08 14.08 14.08 14.08 2.8K
15:52 14.09 14.09 14.08 14.08 5.8K
15:53 14.10 14.11 14.10 14.11 7.7K
15:54 14.11 14.12 14.11 14.12 7.9K
15:55 14.11 14.12 14.11 14.12 0.7K
15:56 14.13 14.14 14.13 14.14 12.1K
15:57 14.15 14.15 14.14 14.14 19.8K
15:58 14.14 14.14 14.13 14.14 12.4K
15:59 14.14 14.17 14.13 14.17 103.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음