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 15.09 15.09 15.08 15.09 136.3K
09:31 15.11 15.11 15.07 15.08 8.3K
09:32 15.11 15.11 15.11 15.11 1.5K
09:33 15.12 15.12 15.09 15.09 5.4K
09:34 15.10 15.10 15.10 15.10 3.6K
09:35 15.09 15.09 15.05 15.06 24.0K
09:36 15.06 15.08 15.06 15.06 12.9K
09:37 15.06 15.07 15.06 15.07 3.1K
09:38 15.06 15.06 15.06 15.06 7.9K
09:39 15.05 15.05 15.04 15.05 10.9K
09:40 15.06 15.09 15.06 15.09 21.2K
09:41 15.09 15.11 15.09 15.11 3.9K
09:42 15.12 15.13 15.11 15.11 5.0K
09:43 15.10 15.10 15.09 15.09 8.3K
09:44 15.10 15.11 15.10 15.10 8.7K
09:45 15.10 15.10 15.09 15.08 6.8K
09:46 15.09 15.09 15.07 15.08 12.7K
09:47 15.07 15.09 15.07 15.09 9.0K
09:48 15.09 15.09 15.08 15.08 4.0K
09:49 15.09 15.09 15.07 15.07 4.7K
09:50 15.08 15.11 15.08 15.10 46.4K
09:51 15.10 15.13 15.10 15.13 5.6K
09:52 15.13 15.13 15.11 15.11 1.4K
09:53 15.12 15.12 15.12 15.12 13.1K
09:54 15.14 15.14 15.14 15.14 0.2K
09:55 15.13 15.13 15.10 15.10 14.6K
09:56 15.10 15.10 15.10 15.10 7.2K
09:57 15.11 15.11 15.11 15.11 2.2K
09:58 15.13 15.13 15.12 15.12 2.8K
09:59 15.10 15.10 15.09 15.09 1.6K
10:00 15.07 15.08 15.06 15.06 23.9K
10:01 15.09 15.13 15.09 15.13 54.0K
10:02 15.12 15.12 15.11 15.11 2.3K
10:03 15.14 15.14 15.13 15.13 12.6K
10:04 15.13 15.17 15.13 15.16 14.1K
10:05 15.16 15.19 15.16 15.17 12.9K
10:06 15.17 15.18 15.17 15.18 6.2K
10:07 15.17 15.17 15.16 15.17 9.3K
10:08 15.16 15.17 15.15 15.17 14.2K
10:09 15.16 15.16 15.16 15.16 2.4K
10:10 15.16 15.16 15.15 15.15 18.6K
10:11 15.14 15.15 15.14 15.15 7.1K
10:12 15.14 15.14 15.10 15.13 16.0K
10:13 15.14 15.14 15.14 15.14 0.1K
10:14 15.12 15.14 15.12 15.14 21.0K
10:15 15.14 15.14 15.14 15.14 3.2K
10:16 15.11 15.11 15.11 15.11 1.5K
10:17 15.11 15.13 15.11 15.13 42.8K
10:18 15.13 15.13 15.13 15.13 20.6K
10:19 15.11 15.11 15.10 15.10 9.1K
10:21 15.11 15.11 15.10 15.10 10.0K
10:22 15.09 15.10 15.09 15.10 58.9K
10:23 15.12 15.13 15.12 15.13 7.3K
10:24 15.10 15.11 15.09 15.09 10.7K
10:25 15.09 15.10 15.09 15.10 16.4K
10:26 15.10 15.10 15.10 15.10 5.7K
10:29 15.09 15.10 15.09 15.10 2.3K
10:30 15.09 15.10 15.09 15.10 22.8K
10:32 15.10 15.10 15.10 15.10 3.9K
10:33 15.12 15.13 15.12 15.13 2.1K
10:34 15.12 15.12 15.12 15.12 1.8K
10:35 15.13 15.13 15.13 15.13 3.3K
10:36 15.13 15.14 15.13 15.14 3.1K
10:37 15.13 15.13 15.13 15.13 5.5K
10:38 15.16 15.16 15.16 15.16 1.7K
10:39 15.18 15.18 15.17 15.17 1.6K
10:40 15.18 15.18 15.17 15.17 19.3K
10:41 15.19 15.19 15.16 15.16 11.4K
10:42 15.18 15.18 15.16 15.16 2.0K
10:43 15.15 15.15 15.14 15.15 18.4K
10:45 15.15 15.15 15.15 15.15 0.4K
10:46 15.15 15.15 15.15 15.15 3.5K
10:47 15.15 15.15 15.15 15.15 3.7K
10:48 15.14 15.14 15.14 15.14 1.2K
10:49 15.13 15.13 15.13 15.13 10.9K
10:50 15.13 15.13 15.13 15.13 1.8K
10:51 15.12 15.12 15.12 15.12 0.8K
10:53 15.14 15.14 15.14 15.14 1.2K
10:54 15.13 15.13 15.13 15.14 2.4K
10:55 15.13 15.15 15.13 15.15 2.1K
10:56 15.15 15.15 15.15 15.15 3.2K
10:57 15.18 15.18 15.17 15.17 11.3K
10:58 15.16 15.16 15.15 15.15 3.8K
11:00 15.17 15.17 15.17 15.17 3.6K
11:01 15.16 15.17 15.16 15.17 1.7K
11:02 15.17 15.17 15.17 15.17 1.0K
11:03 15.15 15.15 15.15 15.15 8.1K
11:04 15.14 15.14 15.14 15.14 4.8K
11:07 15.15 15.16 15.15 15.16 4.3K
11:08 15.17 15.17 15.17 15.17 1.8K
11:10 15.17 15.17 15.17 15.17 2.5K
11:11 15.18 15.18 15.17 15.17 3.5K
11:12 15.16 15.16 15.16 15.16 1.5K
11:17 15.14 15.14 15.14 15.14 7.3K
11:18 15.10 15.10 15.09 15.09 3.1K
11:19 15.09 15.09 15.09 15.09 1.8K
11:20 15.08 15.10 15.08 15.10 8.4K
11:21 15.10 15.10 15.10 15.10 0.2K
11:23 15.09 15.09 15.09 15.09 4.3K
11:24 15.10 15.10 15.10 15.10 2.5K
11:25 15.12 15.12 15.12 15.12 4.4K
11:27 15.11 15.11 15.11 15.11 2.0K
11:28 15.13 15.13 15.13 15.13 1.0K
11:29 15.12 15.12 15.12 15.12 6.6K
11:32 15.10 15.10 15.10 15.10 0.3K
11:33 15.09 15.10 15.09 15.10 1.2K
11:34 15.09 15.10 15.09 15.10 0.6K
11:35 15.09 15.09 15.09 15.09 5.6K
11:38 15.10 15.10 15.10 15.10 5.8K
11:41 15.13 15.13 15.13 15.13 1.5K
11:42 15.13 15.14 15.13 15.14 3.7K
11:46 15.13 15.13 15.13 15.13 6.7K
11:48 15.14 15.15 15.14 15.14 0.9K
11:49 15.13 15.13 15.12 15.13 10.2K
11:52 15.12 15.12 15.12 15.12 0.4K
11:53 15.11 15.11 15.11 15.11 5.8K
11:54 15.11 15.11 15.11 15.11 3.8K
11:55 15.11 15.11 15.11 15.11 3.1K
11:56 15.11 15.11 15.10 15.10 3.2K
11:57 15.10 15.10 15.10 15.10 6.0K
11:58 15.09 15.10 15.09 15.10 1.5K
11:59 15.10 15.10 15.10 15.10 0.4K
12:00 15.10 15.11 15.10 15.11 8.5K
12:03 15.11 15.11 15.11 15.11 2.8K
12:04 15.11 15.11 15.11 15.11 0.3K
12:05 15.11 15.11 15.10 15.10 8.1K
12:06 15.10 15.10 15.10 15.10 13.1K
12:10 15.12 15.12 15.12 15.12 1.7K
12:11 15.12 15.12 15.12 15.12 0.4K
12:12 15.11 15.11 15.11 15.11 3.8K
12:14 15.13 15.13 15.13 15.13 9.7K
12:15 15.13 15.13 15.13 15.13 2.3K
12:16 15.15 15.15 15.15 15.15 0.7K
12:17 15.15 15.15 15.14 15.14 3.5K
12:18 15.14 15.14 15.14 15.14 0.1K
12:19 15.13 15.13 15.13 15.13 0.5K
12:20 15.14 15.14 15.14 15.14 8.3K
12:22 15.15 15.15 15.15 15.15 5.9K
12:23 15.15 15.15 15.15 15.15 1.5K
12:24 15.16 15.16 15.16 15.16 1.5K
12:25 15.16 15.16 15.15 15.15 5.9K
12:26 15.16 15.17 15.16 15.17 14.1K
12:27 15.17 15.17 15.17 15.17 5.6K
12:28 15.16 15.16 15.16 15.16 13.0K
12:30 15.16 15.16 15.16 15.16 1.7K
12:31 15.19 15.19 15.17 15.17 120.5K
12:32 15.17 15.18 15.17 15.18 9.0K
12:33 15.17 15.17 15.16 15.17 9.2K
12:34 15.20 15.20 15.20 15.20 2.8K
12:35 15.21 15.22 15.21 15.22 3.7K
12:36 15.23 15.23 15.23 15.23 3.2K
12:37 15.23 15.23 15.21 15.21 12.2K
12:38 15.21 15.21 15.20 15.20 3.2K
12:39 15.20 15.20 15.20 15.20 3.0K
12:40 15.19 15.19 15.19 15.19 11.8K
12:42 15.20 15.21 15.20 15.21 2.4K
12:43 15.21 15.23 15.21 15.23 4.7K
12:44 15.23 15.23 15.22 15.22 4.1K
12:45 15.23 15.23 15.23 15.23 11.3K
12:48 15.18 15.18 15.18 15.18 4.4K
12:49 15.19 15.19 15.19 15.19 0.4K
12:50 15.19 15.19 15.19 15.19 0.6K
12:51 15.19 15.19 15.19 15.19 7.5K
12:52 15.18 15.19 15.18 15.19 15.1K
12:53 15.19 15.19 15.19 15.19 4.0K
12:55 15.16 15.16 15.15 15.15 6.1K
12:56 15.14 15.14 15.12 15.12 136.1K
12:57 15.12 15.12 15.11 15.11 24.0K
12:58 15.11 15.11 15.09 15.09 8.2K
12:59 15.10 15.11 15.10 15.11 24.1K
13:00 15.10 15.10 15.10 15.10 0.1K
13:01 15.10 15.10 15.08 15.08 28.3K
13:02 15.09 15.09 15.06 15.06 3.0K
13:03 15.06 15.06 15.06 15.06 10.2K
13:04 15.07 15.07 15.06 15.07 5.3K
13:05 15.06 15.06 15.06 15.06 14.1K
13:07 15.08 15.08 15.08 15.08 1.7K
13:08 15.08 15.08 15.07 15.07 6.7K
13:10 15.08 15.08 15.08 15.08 1.4K
13:11 15.08 15.08 15.08 15.08 7.5K
13:12 15.09 15.09 15.09 15.09 1.3K
13:13 15.10 15.13 15.10 15.13 5.5K
13:14 15.13 15.13 15.13 15.13 5.5K
13:15 15.11 15.11 15.11 15.11 15.6K
13:16 15.11 15.11 15.11 15.11 6.9K
13:17 15.14 15.14 15.14 15.14 3.9K
13:18 15.13 15.13 15.13 15.13 0.4K
13:19 15.14 15.14 15.14 15.14 1.3K
13:20 15.14 15.14 15.14 15.14 3.9K
13:22 15.15 15.15 15.15 15.15 0.5K
13:23 15.15 15.15 15.15 15.15 6.3K
13:25 15.15 15.15 15.15 15.15 0.3K
13:26 15.15 15.15 15.15 15.15 4.3K
13:28 15.15 15.15 15.14 15.14 11.0K
13:29 15.15 15.15 15.14 15.14 3.6K
13:30 15.14 15.14 15.14 15.14 6.8K
13:31 15.14 15.14 15.14 15.14 1.8K
13:32 15.12 15.12 15.12 15.12 0.2K
13:33 15.13 15.13 15.13 15.13 3.4K
13:36 15.14 15.14 15.14 15.14 1.3K
13:37 15.14 15.16 15.14 15.16 0.8K
13:38 15.16 15.16 15.15 15.15 1.2K
13:39 15.15 15.15 15.15 15.15 1.5K
13:40 15.16 15.18 15.16 15.17 1.5K
13:41 15.17 15.17 15.17 15.17 2.2K
13:42 15.17 15.17 15.17 15.17 1.3K
13:44 15.16 15.16 15.16 15.16 4.7K
13:45 15.16 15.16 15.16 15.16 6.5K
13:46 15.14 15.14 15.14 15.14 0.5K
13:47 15.16 15.16 15.16 15.16 12.9K
13:48 15.16 15.16 15.16 15.16 1.2K
13:49 15.19 15.19 15.19 15.19 12.2K
13:50 15.20 15.21 15.20 15.21 4.1K
13:51 15.20 15.20 15.20 15.20 2.6K
13:53 15.21 15.21 15.20 15.20 10.6K
13:54 15.20 15.20 15.20 15.20 0.2K
13:55 15.19 15.19 15.19 15.19 2.8K
13:58 15.20 15.20 15.20 15.20 1.2K
13:59 15.19 15.19 15.19 15.19 10.0K
14:02 15.20 15.20 15.19 15.19 10.7K
14:03 15.19 15.19 15.19 15.19 1.1K
14:04 15.19 15.19 15.19 15.19 0.7K
14:05 15.19 15.19 15.19 15.19 3.0K
14:06 15.19 15.20 15.19 15.20 0.8K
14:07 15.18 15.18 15.18 15.18 2.2K
14:09 15.16 15.16 15.15 15.15 8.0K
14:11 15.16 15.16 15.16 15.16 0.3K
14:12 15.16 15.16 15.16 15.16 0.7K
14:13 15.16 15.17 15.16 15.17 2.5K
14:15 15.17 15.17 15.17 15.17 0.2K
14:16 15.18 15.18 15.18 15.18 1.7K
14:18 15.19 15.19 15.19 15.19 1.4K
14:20 15.19 15.19 15.19 15.19 3.0K
14:21 15.18 15.18 15.18 15.18 7.7K
14:22 15.17 15.17 15.17 15.17 2.0K
14:23 15.16 15.16 15.16 15.16 1.3K
14:24 15.17 15.17 15.17 15.17 5.1K
14:25 15.18 15.20 15.18 15.20 8.9K
14:27 15.19 15.19 15.19 15.19 0.8K
14:32 15.20 15.20 15.20 15.20 2.2K
14:33 15.19 15.20 15.19 15.20 4.5K
14:35 15.20 15.21 15.20 15.21 1.8K
14:36 15.21 15.21 15.21 15.21 1.0K
14:37 15.21 15.21 15.21 15.21 2.2K
14:38 15.20 15.21 15.20 15.21 0.3K
14:39 15.20 15.20 15.19 15.19 5.3K
14:40 15.20 15.20 15.20 15.20 0.9K
14:41 15.20 15.20 15.20 15.20 0.4K
14:42 15.19 15.19 15.18 15.18 1.5K
14:43 15.19 15.19 15.19 15.19 0.2K
14:44 15.19 15.19 15.19 15.19 3.3K
14:45 15.20 15.20 15.20 15.20 0.5K
14:46 15.20 15.21 15.20 15.21 7.3K
14:47 15.21 15.21 15.21 15.21 0.4K
14:48 15.21 15.22 15.21 15.22 6.7K
14:50 15.21 15.21 15.20 15.20 9.0K
14:51 15.19 15.19 15.19 15.19 3.6K
14:52 15.19 15.19 15.19 15.19 9.3K
14:53 15.19 15.19 15.19 15.19 4.0K
14:55 15.19 15.20 15.19 15.20 2.5K
14:56 15.20 15.21 15.20 15.20 4.7K
14:58 15.19 15.19 15.19 15.19 3.7K
15:00 15.19 15.19 15.19 15.19 0.2K
15:01 15.20 15.20 15.18 15.18 13.4K
15:03 15.18 15.18 15.18 15.18 5.1K
15:04 15.18 15.18 15.18 15.17 0.7K
15:06 15.18 15.18 15.18 15.18 6.8K
15:07 15.20 15.20 15.20 15.20 23.6K
15:08 15.20 15.20 15.19 15.19 4.6K
15:10 15.18 15.18 15.18 15.18 4.1K
15:11 15.18 15.18 15.18 15.18 11.6K
15:12 15.18 15.18 15.17 15.17 8.4K
15:13 15.16 15.17 15.16 15.17 6.2K
15:14 15.17 15.17 15.17 15.17 3.8K
15:15 15.16 15.17 15.16 15.17 4.8K
15:16 15.16 15.16 15.16 15.16 3.1K
15:17 15.16 15.16 15.15 15.15 1.3K
15:18 15.16 15.17 15.16 15.17 6.9K
15:19 15.17 15.17 15.16 15.17 3.2K
15:20 15.17 15.17 15.17 15.17 0.5K
15:21 15.18 15.19 15.18 15.19 10.2K
15:22 15.18 15.19 15.18 15.19 1.8K
15:23 15.21 15.21 15.20 15.20 4.5K
15:24 15.20 15.20 15.20 15.20 0.1K
15:25 15.21 15.21 15.20 15.20 19.7K
15:26 15.19 15.19 15.19 15.19 0.1K
15:27 15.20 15.20 15.19 15.19 3.9K
15:28 15.19 15.19 15.18 15.18 4.1K
15:29 15.18 15.18 15.18 15.18 1.8K
15:30 15.19 15.19 15.18 15.18 18.9K
15:31 15.17 15.17 15.17 15.17 5.1K
15:32 15.16 15.16 15.16 15.16 1.2K
15:33 15.16 15.17 15.16 15.17 9.0K
15:34 15.17 15.17 15.16 15.16 6.8K
15:35 15.16 15.17 15.16 15.16 9.6K
15:37 15.16 15.16 15.16 15.16 3.5K
15:39 15.16 15.16 15.16 15.16 1.3K
15:40 15.17 15.17 15.17 15.17 3.1K
15:41 15.17 15.17 15.17 15.17 0.1K
15:42 15.16 15.17 15.16 15.17 3.3K
15:43 15.16 15.16 15.16 15.16 4.6K
15:44 15.15 15.15 15.15 15.15 11.3K
15:45 15.14 15.14 15.13 15.14 12.9K
15:47 15.15 15.17 15.15 15.17 6.8K
15:48 15.17 15.17 15.17 15.17 8.6K
15:49 15.17 15.17 15.17 15.17 1.8K
15:50 15.18 15.19 15.18 15.18 9.2K
15:51 15.18 15.18 15.17 15.17 0.6K
15:52 15.17 15.17 15.17 15.17 7.3K
15:53 15.17 15.17 15.16 15.16 4.4K
15:54 15.17 15.18 15.17 15.18 2.0K
15:55 15.17 15.17 15.17 15.17 8.2K
15:56 15.17 15.17 15.16 15.17 0.5K
15:57 15.17 15.17 15.17 15.17 10.8K
15:58 15.17 15.18 15.17 15.18 12.7K
15:59 15.18 15.18 15.15 15.17 73.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음