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 19.50 19.51 19.49 19.51 677.3K
09:31 19.50 19.50 19.42 19.42 45.2K
09:32 19.40 19.51 19.38 19.49 18.7K
09:33 19.50 19.50 19.46 19.46 7.7K
09:34 19.50 19.56 19.50 19.55 14.9K
09:35 19.55 19.57 19.54 19.55 45.2K
09:36 19.55 19.55 19.53 19.55 17.6K
09:37 19.57 19.67 19.56 19.66 42.1K
09:38 19.66 19.70 19.64 19.64 24.9K
09:39 19.64 19.64 19.61 19.62 27.0K
09:40 19.62 19.63 19.60 19.63 63.9K
09:41 19.63 19.67 19.61 19.66 34.6K
09:42 19.66 19.73 19.66 19.70 67.9K
09:43 19.70 19.70 19.68 19.69 22.0K
09:44 19.68 19.68 19.66 19.67 66.7K
09:45 19.66 19.74 19.66 19.73 74.3K
09:46 19.73 19.76 19.73 19.75 10.4K
09:47 19.77 19.79 19.76 19.77 25.9K
09:48 19.77 19.82 19.77 19.82 44.0K
09:49 19.82 19.86 19.82 19.84 68.8K
09:50 19.82 19.82 19.75 19.76 17.7K
09:51 19.73 19.78 19.73 19.78 26.3K
09:52 19.75 19.76 19.74 19.74 46.4K
09:53 19.75 19.76 19.69 19.72 41.1K
09:54 19.70 19.74 19.70 19.74 17.4K
09:55 19.74 19.77 19.74 19.77 12.0K
09:56 19.77 19.77 19.75 19.76 9.6K
09:57 19.72 19.74 19.72 19.72 11.2K
09:58 19.74 19.77 19.74 19.77 12.5K
09:59 19.76 19.76 19.71 19.71 11.6K
10:00 19.69 19.69 19.64 19.65 26.6K
10:01 19.64 19.64 19.57 19.61 62.8K
10:02 19.60 19.61 19.59 19.60 20.9K
10:03 19.59 19.59 19.54 19.58 20.5K
10:04 19.56 19.56 19.50 19.53 14.3K
10:05 19.53 19.53 19.49 19.52 15.1K
10:06 19.51 19.59 19.51 19.59 32.7K
10:07 19.59 19.59 19.56 19.56 3.1K
10:08 19.56 19.58 19.55 19.57 10.1K
10:09 19.57 19.57 19.56 19.56 17.5K
10:10 19.55 19.61 19.55 19.61 22.7K
10:11 19.59 19.59 19.57 19.58 14.1K
10:12 19.58 19.61 19.58 19.59 18.9K
10:13 19.60 19.61 19.60 19.60 3.0K
10:14 19.61 19.61 19.58 19.60 8.3K
10:15 19.61 19.62 19.59 19.59 14.7K
10:16 19.59 19.63 19.59 19.63 12.6K
10:17 19.63 19.64 19.63 19.64 15.0K
10:18 19.61 19.61 19.60 19.61 14.7K
10:19 19.61 19.61 19.52 19.52 15.9K
10:20 19.52 19.52 19.42 19.46 43.5K
10:21 19.45 19.49 19.44 19.49 13.9K
10:22 19.48 19.50 19.47 19.48 23.3K
10:23 19.46 19.46 19.38 19.38 21.6K
10:24 19.40 19.41 19.37 19.39 29.4K
10:25 19.34 19.35 19.30 19.35 97.8K
10:26 19.34 19.34 19.27 19.27 33.1K
10:27 19.28 19.28 19.23 19.27 35.1K
10:28 19.26 19.31 19.26 19.31 16.2K
10:29 19.30 19.30 19.27 19.27 13.3K
10:30 19.23 19.32 19.23 19.32 49.7K
10:31 19.32 19.35 19.32 19.33 7.7K
10:32 19.34 19.36 19.33 19.34 31.9K
10:33 19.34 19.40 19.34 19.39 17.9K
10:34 19.38 19.39 19.36 19.37 8.5K
10:35 19.39 19.39 19.34 19.35 19.0K
10:36 19.32 19.32 19.17 19.18 63.5K
10:37 19.15 19.20 18.95 18.95 370.6K
10:38 18.96 19.04 18.93 19.03 266.4K
10:39 19.05 19.06 19.01 19.02 61.6K
10:40 19.04 19.11 18.99 19.09 46.2K
10:41 19.09 19.09 19.07 19.07 5.9K
10:42 19.06 19.14 19.05 19.14 12.3K
10:43 19.16 19.17 19.14 19.17 8.5K
10:44 19.16 19.23 19.16 19.23 26.2K
10:45 19.23 19.25 19.20 19.20 25.3K
10:46 19.21 19.23 19.16 19.16 15.3K
10:47 19.15 19.15 19.08 19.08 8.2K
10:48 19.08 19.08 19.03 19.07 32.3K
10:49 19.10 19.14 19.10 19.13 9.3K
10:50 19.11 19.15 19.11 19.14 9.2K
10:51 19.15 19.15 19.13 19.15 12.0K
10:52 19.16 19.17 19.15 19.17 5.5K
10:53 19.17 19.17 19.14 19.14 6.0K
10:54 19.13 19.13 19.10 19.11 18.8K
10:55 19.11 19.11 19.10 19.11 10.9K
10:56 19.12 19.12 19.11 19.11 2.0K
10:57 19.13 19.16 19.13 19.16 28.0K
10:58 19.18 19.18 19.16 19.17 19.4K
10:59 19.17 19.17 19.16 19.17 6.4K
11:00 19.18 19.19 19.17 19.19 6.8K
11:01 19.22 19.22 19.18 19.18 27.3K
11:02 19.14 19.16 19.13 19.16 11.3K
11:03 19.15 19.16 19.14 19.16 27.3K
11:04 19.18 19.19 19.17 19.18 17.0K
11:05 19.18 19.20 19.18 19.19 81.6K
11:06 19.20 19.25 19.20 19.25 9.5K
11:07 19.25 19.26 19.24 19.24 11.7K
11:08 19.23 19.28 19.23 19.28 8.5K
11:09 19.29 19.29 19.26 19.26 5.7K
11:10 19.25 19.27 19.25 19.25 17.1K
11:11 19.21 19.26 19.21 19.27 4.6K
11:12 19.27 19.27 19.25 19.25 4.9K
11:13 19.24 19.25 19.23 19.25 2.3K
11:14 19.24 19.27 19.24 19.26 3.3K
11:15 19.25 19.26 19.24 19.24 24.2K
11:16 19.27 19.27 19.26 19.27 7.3K
11:17 19.27 19.28 19.27 19.28 1.3K
11:18 19.27 19.29 19.27 19.29 3.5K
11:19 19.26 19.26 19.26 19.26 4.4K
11:20 19.19 19.19 19.18 19.19 2.8K
11:21 19.16 19.19 19.14 19.16 65.9K
11:22 19.15 19.15 19.11 19.11 6.0K
11:23 19.10 19.10 19.07 19.07 8.3K
11:24 19.05 19.07 19.04 19.07 13.9K
11:25 19.07 19.09 19.07 19.07 11.6K
11:26 19.09 19.09 19.02 19.04 11.1K
11:27 19.03 19.08 19.03 19.08 20.4K
11:28 19.09 19.14 19.09 19.11 21.3K
11:29 19.12 19.14 19.12 19.14 3.8K
11:30 19.12 19.12 19.10 19.10 1.1K
11:31 19.10 19.10 19.10 19.10 11.6K
11:32 19.07 19.09 19.07 19.09 3.5K
11:33 19.08 19.08 19.07 19.07 4.6K
11:34 19.10 19.17 19.10 19.14 33.0K
11:35 19.12 19.13 19.11 19.11 10.1K
11:36 19.12 19.12 19.10 19.10 4.6K
11:37 19.10 19.11 19.07 19.09 32.5K
11:38 19.10 19.11 19.08 19.09 27.0K
11:39 19.13 19.13 19.08 19.08 15.1K
11:40 19.07 19.07 19.05 19.05 5.0K
11:41 19.04 19.06 19.00 19.00 6.7K
11:42 19.05 19.05 18.98 18.98 20.4K
11:43 18.99 19.04 18.99 19.04 10.3K
11:44 19.05 19.09 19.05 19.09 6.0K
11:45 19.09 19.09 19.06 19.06 29.2K
11:46 19.07 19.08 19.06 19.06 18.0K
11:47 19.08 19.08 19.03 19.03 8.6K
11:48 19.04 19.04 19.02 19.02 0.7K
11:49 19.03 19.03 19.01 19.03 2.6K
11:50 19.05 19.08 19.05 19.08 21.0K
11:51 19.10 19.10 19.10 19.10 3.8K
11:52 19.14 19.14 19.14 19.14 2.2K
11:53 19.14 19.17 19.14 19.17 7.8K
11:54 19.17 19.18 19.15 19.15 12.7K
11:55 19.13 19.13 19.13 19.12 1.4K
11:56 19.16 19.16 19.10 19.10 5.3K
11:57 19.11 19.11 19.11 19.11 4.4K
11:58 19.13 19.13 19.13 19.13 4.7K
11:59 19.13 19.14 19.13 19.14 38.5K
12:00 19.13 19.13 19.12 19.12 1.9K
12:01 19.12 19.12 19.11 19.11 14.2K
12:02 19.11 19.11 19.11 19.11 4.3K
12:03 19.07 19.08 19.07 19.08 4.9K
12:04 19.05 19.06 19.05 19.05 4.7K
12:05 19.05 19.06 19.04 19.05 5.9K
12:06 19.06 19.06 19.04 19.05 6.6K
12:07 19.04 19.05 19.01 19.01 11.5K
12:08 18.94 18.95 18.92 18.95 29.5K
12:09 18.94 18.95 18.92 18.93 3.8K
12:10 18.96 19.00 18.96 18.98 8.5K
12:11 18.98 19.03 18.97 19.03 23.2K
12:12 19.01 19.01 19.01 19.01 9.2K
12:13 19.04 19.11 19.04 19.11 16.2K
12:14 19.12 19.14 19.11 19.14 16.1K
12:15 19.14 19.15 19.14 19.15 2.9K
12:16 19.16 19.16 19.10 19.10 6.9K
12:17 19.09 19.16 19.09 19.15 23.9K
12:18 19.14 19.16 19.14 19.16 14.8K
12:19 19.15 19.17 19.15 19.17 12.2K
12:20 19.16 19.17 19.16 19.16 8.8K
12:21 19.14 19.15 19.13 19.14 6.0K
12:22 19.15 19.15 19.15 19.15 1.8K
12:23 19.15 19.18 19.15 19.18 3.6K
12:24 19.19 19.21 19.19 19.21 5.2K
12:25 19.20 19.20 19.19 19.19 5.2K
12:26 19.18 19.18 19.16 19.16 2.0K
12:27 19.17 19.17 19.17 19.17 0.6K
12:28 19.15 19.15 19.15 19.15 1.4K
12:29 19.15 19.15 19.14 19.14 5.6K
12:30 19.14 19.16 19.14 19.16 4.1K
12:31 19.16 19.17 19.15 19.17 3.5K
12:32 19.15 19.15 19.15 19.15 2.0K
12:33 19.17 19.17 19.16 19.16 5.0K
12:34 19.16 19.16 19.16 19.16 6.4K
12:35 19.19 19.19 19.19 19.19 1.3K
12:36 19.21 19.22 19.21 19.22 6.6K
12:37 19.22 19.23 19.21 19.22 9.9K
12:38 19.24 19.24 19.22 19.22 9.2K
12:39 19.18 19.18 19.18 19.18 2.9K
12:40 19.19 19.20 19.19 19.19 2.5K
12:41 19.23 19.23 19.20 19.20 6.9K
12:42 19.21 19.22 19.21 19.22 1.1K
12:43 19.24 19.24 19.23 19.23 1.4K
12:44 19.22 19.24 19.22 19.23 6.1K
12:45 19.23 19.23 19.21 19.21 2.3K
12:47 19.23 19.23 19.22 19.23 5.1K
12:48 19.22 19.22 19.20 19.20 11.0K
12:49 19.18 19.18 19.15 19.15 31.5K
12:50 19.15 19.17 19.13 19.16 2.8K
12:51 19.16 19.16 19.15 19.15 1.7K
12:52 19.15 19.15 19.10 19.10 3.5K
12:53 19.08 19.11 19.08 19.11 2.0K
12:54 19.11 19.14 19.11 19.14 4.3K
12:55 19.13 19.13 19.13 19.13 3.0K
12:56 19.13 19.13 19.13 19.13 3.9K
12:57 19.11 19.11 19.09 19.09 3.8K
12:58 19.09 19.09 19.08 19.08 2.3K
12:59 19.08 19.11 19.08 19.10 9.8K
13:00 19.10 19.11 19.10 19.11 4.3K
13:02 19.17 19.17 19.17 19.17 0.6K
13:03 19.16 19.16 19.16 19.16 2.1K
13:04 19.19 19.19 19.19 19.19 1.3K
13:05 19.16 19.17 19.16 19.17 2.6K
13:06 19.18 19.19 19.18 19.19 6.4K
13:07 19.21 19.21 19.21 19.20 1.8K
13:08 19.20 19.24 19.19 19.24 27.8K
13:09 19.24 19.25 19.23 19.23 12.1K
13:11 19.22 19.26 19.22 19.26 3.0K
13:12 19.26 19.26 19.25 19.25 2.0K
13:13 19.25 19.26 19.25 19.26 4.6K
13:14 19.25 19.25 19.25 19.25 1.8K
13:15 19.25 19.27 19.25 19.27 8.0K
13:16 19.28 19.30 19.28 19.30 0.6K
13:17 19.31 19.35 19.31 19.35 8.3K
13:18 19.36 19.36 19.33 19.33 4.5K
13:19 19.33 19.33 19.33 19.33 1.5K
13:20 19.36 19.36 19.35 19.35 7.5K
13:21 19.35 19.37 19.34 19.36 13.3K
13:22 19.37 19.38 19.29 19.34 144.9K
13:23 19.33 19.38 19.33 19.33 11.2K
13:24 19.33 19.35 19.33 19.35 27.1K
13:25 19.35 19.36 19.35 19.36 12.2K
13:26 19.34 19.36 19.34 19.35 8.3K
13:27 19.34 19.35 19.34 19.33 7.0K
13:28 19.33 19.34 19.33 19.34 17.3K
13:29 19.34 19.36 19.34 19.36 2.6K
13:30 19.38 19.39 19.36 19.36 24.5K
13:31 19.35 19.39 19.35 19.39 19.9K
13:32 19.38 19.38 19.38 19.38 1.4K
13:33 19.38 19.38 19.38 19.38 1.5K
13:34 19.39 19.39 19.39 19.39 1.5K
13:35 19.38 19.42 19.37 19.42 17.6K
13:36 19.43 19.43 19.42 19.43 11.5K
13:37 19.43 19.46 19.42 19.46 31.2K
13:38 19.43 19.45 19.43 19.45 5.8K
13:39 19.43 19.43 19.42 19.42 9.8K
13:40 19.41 19.43 19.40 19.43 5.1K
13:41 19.43 19.43 19.42 19.43 9.6K
13:42 19.42 19.44 19.42 19.43 4.7K
13:43 19.44 19.44 19.44 19.44 3.1K
13:44 19.44 19.44 19.44 19.43 2.8K
13:45 19.43 19.43 19.43 19.43 5.8K
13:46 19.46 19.49 19.46 19.49 1.7K
13:47 19.48 19.52 19.48 19.52 37.3K
13:48 19.53 19.56 19.53 19.56 35.1K
13:49 19.56 19.56 19.54 19.54 4.1K
13:50 19.55 19.55 19.50 19.50 9.8K
13:51 19.49 19.52 19.48 19.52 2.6K
13:52 19.52 19.52 19.51 19.51 0.4K
13:53 19.50 19.52 19.49 19.52 27.0K
13:54 19.55 19.55 19.53 19.54 12.9K
13:55 19.53 19.53 19.53 19.53 0.8K
13:56 19.52 19.52 19.52 19.52 0.2K
13:57 19.51 19.54 19.51 19.54 7.1K
13:58 19.53 19.55 19.53 19.54 9.5K
13:59 19.54 19.54 19.52 19.52 7.6K
14:00 19.54 19.54 19.50 19.50 10.1K
14:01 19.52 19.55 19.49 19.55 53.1K
14:02 19.51 19.51 19.48 19.48 5.8K
14:03 19.52 19.52 19.52 19.52 7.5K
14:04 19.53 19.53 19.47 19.47 45.9K
14:05 19.46 19.47 19.46 19.47 3.1K
14:06 19.47 19.47 19.47 19.47 2.8K
14:07 19.48 19.49 19.48 19.49 0.7K
14:08 19.49 19.49 19.49 19.49 0.9K
14:09 19.47 19.47 19.46 19.46 1.0K
14:10 19.43 19.46 19.43 19.46 9.5K
14:11 19.46 19.46 19.46 19.46 1.5K
14:12 19.47 19.47 19.46 19.46 36.2K
14:13 19.46 19.46 19.45 19.45 6.5K
14:14 19.48 19.49 19.48 19.48 8.1K
14:15 19.47 19.48 19.47 19.48 3.3K
14:16 19.48 19.48 19.47 19.47 2.6K
14:17 19.38 19.39 19.38 19.38 26.1K
14:18 19.38 19.42 19.36 19.42 6.3K
14:19 19.42 19.42 19.42 19.42 3.4K
14:20 19.42 19.43 19.42 19.44 0.9K
14:21 19.45 19.45 19.44 19.43 9.5K
14:23 19.40 19.41 19.40 19.41 2.0K
14:24 19.40 19.40 19.40 19.40 3.1K
14:25 19.38 19.41 19.38 19.41 6.3K
14:26 19.42 19.42 19.42 19.42 3.0K
14:27 19.42 19.42 19.41 19.41 2.6K
14:28 19.43 19.43 19.40 19.40 7.2K
14:29 19.40 19.40 19.40 19.40 3.9K
14:30 19.41 19.41 19.41 19.41 2.6K
14:31 19.43 19.43 19.43 19.43 6.5K
14:32 19.45 19.45 19.45 19.45 0.6K
14:33 19.46 19.46 19.45 19.45 7.1K
14:34 19.46 19.46 19.46 19.45 4.1K
14:35 19.44 19.44 19.44 19.44 2.0K
14:36 19.42 19.43 19.42 19.43 5.6K
14:37 19.45 19.46 19.45 19.46 2.4K
14:38 19.47 19.48 19.47 19.48 2.9K
14:40 19.45 19.47 19.44 19.47 14.4K
14:41 19.47 19.47 19.47 19.47 3.7K
14:42 19.46 19.46 19.46 19.45 4.1K
14:43 19.45 19.45 19.44 19.44 2.0K
14:44 19.45 19.45 19.44 19.45 6.1K
14:45 19.45 19.46 19.45 19.46 11.8K
14:46 19.47 19.47 19.47 19.47 21.8K
14:47 19.48 19.50 19.48 19.50 7.9K
14:48 19.49 19.49 19.49 19.49 0.6K
14:49 19.47 19.48 19.47 19.48 4.8K
14:50 19.48 19.50 19.48 19.50 7.5K
14:51 19.49 19.49 19.47 19.47 2.1K
14:52 19.48 19.48 19.48 19.48 10.8K
14:53 19.47 19.47 19.47 19.47 5.9K
14:54 19.47 19.48 19.47 19.48 4.3K
14:55 19.49 19.49 19.47 19.47 9.6K
14:56 19.47 19.48 19.47 19.48 4.5K
14:57 19.49 19.49 19.49 19.49 0.5K
14:58 19.48 19.48 19.48 19.48 1.2K
14:59 19.49 19.49 19.46 19.46 19.9K
15:00 19.46 19.46 19.44 19.43 5.1K
15:01 19.44 19.46 19.44 19.45 1.2K
15:02 19.45 19.47 19.45 19.47 5.4K
15:03 19.46 19.48 19.46 19.47 10.1K
15:04 19.48 19.48 19.46 19.48 4.6K
15:05 19.49 19.49 19.49 19.49 0.2K
15:06 19.47 19.47 19.46 19.46 2.5K
15:07 19.47 19.47 19.47 19.47 7.2K
15:08 19.47 19.48 19.47 19.47 7.0K
15:09 19.47 19.47 19.46 19.46 3.8K
15:10 19.46 19.47 19.46 19.47 1.1K
15:11 19.46 19.46 19.46 19.46 13.0K
15:12 19.45 19.45 19.40 19.40 12.1K
15:13 19.41 19.41 19.39 19.41 2.2K
15:14 19.39 19.39 19.36 19.36 7.6K
15:15 19.33 19.34 19.28 19.30 59.2K
15:16 19.30 19.32 19.30 19.31 11.8K
15:17 19.33 19.33 19.32 19.32 1.6K
15:18 19.32 19.32 19.31 19.32 7.6K
15:19 19.31 19.31 19.29 19.29 9.4K
15:20 19.30 19.32 19.30 19.32 6.1K
15:21 19.29 19.29 19.21 19.23 73.3K
15:22 19.23 19.25 19.22 19.25 9.0K
15:23 19.24 19.25 19.23 19.25 19.5K
15:24 19.24 19.27 19.24 19.27 16.4K
15:25 19.28 19.29 19.28 19.29 3.6K
15:26 19.30 19.30 19.27 19.28 3.2K
15:27 19.27 19.27 19.26 19.26 3.2K
15:28 19.29 19.30 19.29 19.30 3.1K
15:29 19.30 19.30 19.30 19.30 3.7K
15:30 19.30 19.30 19.27 19.27 5.3K
15:31 19.26 19.30 19.26 19.29 6.8K
15:32 19.30 19.32 19.30 19.32 5.1K
15:33 19.33 19.34 19.32 19.32 19.6K
15:34 19.31 19.32 19.31 19.32 1.4K
15:35 19.32 19.32 19.32 19.32 3.3K
15:36 19.31 19.31 19.31 19.31 11.5K
15:37 19.32 19.32 19.31 19.31 7.5K
15:38 19.29 19.29 19.29 19.29 2.2K
15:39 19.30 19.30 19.30 19.30 1.9K
15:40 19.29 19.29 19.29 19.29 0.2K
15:41 19.28 19.29 19.28 19.29 0.8K
15:43 19.30 19.30 19.30 19.30 2.2K
15:44 19.30 19.31 19.30 19.31 2.8K
15:45 19.32 19.32 19.30 19.30 3.5K
15:46 19.30 19.30 19.30 19.30 5.2K
15:47 19.30 19.33 19.30 19.31 7.7K
15:48 19.30 19.30 19.29 19.29 2.7K
15:49 19.29 19.32 19.29 19.32 13.7K
15:50 19.33 19.35 19.33 19.35 38.2K
15:51 19.35 19.35 19.35 19.34 4.0K
15:52 19.31 19.32 19.31 19.32 9.9K
15:53 19.34 19.35 19.34 19.35 3.2K
15:54 19.35 19.37 19.35 19.36 6.2K
15:55 19.35 19.35 19.32 19.33 7.1K
15:56 19.34 19.35 19.34 19.34 36.8K
15:57 19.34 19.36 19.34 19.36 7.6K
15:58 19.35 19.37 19.35 19.36 17.9K
15:59 19.37 19.39 19.37 19.39 145.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음