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 21.14 21.17 21.14 21.15 233.1K
09:31 21.14 21.23 21.14 21.20 11.9K
09:32 21.16 21.21 21.15 21.19 14.1K
09:33 21.22 21.22 21.19 21.20 54.1K
09:34 21.18 21.19 21.16 21.17 13.5K
09:35 21.18 21.26 21.17 21.26 48.2K
09:36 21.26 21.29 21.25 21.25 30.8K
09:37 21.22 21.23 21.19 21.20 30.5K
09:38 21.20 21.21 21.19 21.21 13.5K
09:39 21.22 21.22 21.21 21.22 7.0K
09:40 21.24 21.24 21.21 21.22 15.5K
09:41 21.26 21.26 21.23 21.23 26.3K
09:42 21.22 21.22 21.20 21.20 11.2K
09:43 21.16 21.18 21.16 21.18 8.5K
09:44 21.18 21.20 21.17 21.17 18.9K
09:45 21.14 21.15 21.14 21.15 18.6K
09:46 21.14 21.14 21.08 21.11 18.2K
09:47 21.12 21.12 21.11 21.11 3.6K
09:48 21.11 21.14 21.11 21.12 7.6K
09:49 21.13 21.13 21.12 21.12 3.5K
09:50 21.14 21.18 21.14 21.18 12.2K
09:51 21.18 21.19 21.17 21.19 3.5K
09:52 21.17 21.17 21.17 21.17 0.3K
09:53 21.21 21.21 21.19 21.19 7.6K
09:54 21.21 21.21 21.21 21.21 2.6K
09:55 21.19 21.19 21.18 21.18 5.6K
09:56 21.21 21.21 21.20 21.21 17.5K
09:57 21.22 21.22 21.22 21.22 5.6K
09:58 21.21 21.21 21.21 21.21 0.1K
09:59 21.21 21.21 21.21 21.21 2.4K
10:00 21.19 21.21 21.17 21.18 10.6K
10:01 21.20 21.24 21.20 21.23 5.0K
10:02 21.24 21.24 21.18 21.18 6.6K
10:03 21.18 21.18 21.16 21.17 10.6K
10:04 21.17 21.17 21.12 21.12 25.6K
10:05 21.13 21.14 21.11 21.13 25.2K
10:06 21.17 21.18 21.17 21.17 7.5K
10:07 21.19 21.20 21.19 21.19 3.6K
10:08 21.20 21.20 21.20 21.20 2.5K
10:09 21.16 21.16 21.13 21.15 1.6K
10:10 21.12 21.12 21.09 21.12 36.2K
10:11 21.13 21.13 21.06 21.09 7.3K
10:12 21.09 21.09 21.04 21.04 24.0K
10:13 21.05 21.08 21.05 21.08 30.8K
10:14 21.07 21.10 21.07 21.10 4.6K
10:15 21.09 21.10 21.01 21.01 24.4K
10:16 21.02 21.04 21.02 21.04 87.6K
10:17 21.06 21.10 21.06 21.10 8.5K
10:18 21.10 21.10 21.09 21.10 16.5K
10:19 21.11 21.13 21.10 21.13 11.5K
10:20 21.19 21.19 21.19 21.19 6.0K
10:21 21.18 21.18 21.16 21.16 6.6K
10:22 21.18 21.18 21.18 21.18 0.5K
10:23 21.20 21.24 21.20 21.21 16.7K
10:24 21.20 21.22 21.20 21.22 6.0K
10:25 21.22 21.24 21.21 21.24 3.8K
10:26 21.24 21.24 21.21 21.21 13.3K
10:27 21.23 21.23 21.23 21.23 0.5K
10:28 21.24 21.25 21.23 21.23 10.2K
10:29 21.22 21.23 21.22 21.23 4.9K
10:30 21.20 21.20 21.16 21.20 43.5K
10:31 21.18 21.19 21.17 21.19 7.7K
10:32 21.19 21.19 21.16 21.17 13.7K
10:33 21.14 21.14 21.14 21.14 3.0K
10:34 21.15 21.17 21.14 21.13 12.4K
10:35 21.14 21.14 21.14 21.14 1.7K
10:36 21.12 21.12 21.12 21.12 4.4K
10:37 21.14 21.15 21.14 21.15 2.7K
10:38 21.15 21.16 21.14 21.15 53.7K
10:39 21.14 21.15 21.14 21.15 6.4K
10:40 21.16 21.17 21.16 21.16 5.4K
10:41 21.15 21.16 21.15 21.15 6.1K
10:42 21.14 21.14 21.14 21.14 4.3K
10:43 21.12 21.14 21.12 21.14 4.2K
10:44 21.15 21.15 21.15 21.14 0.6K
10:45 21.15 21.19 21.15 21.19 4.2K
10:46 21.20 21.20 21.17 21.17 23.1K
10:47 21.16 21.16 21.10 21.10 11.9K
10:48 21.11 21.11 21.07 21.08 24.0K
10:49 21.06 21.10 21.06 21.10 23.4K
10:50 21.10 21.12 21.10 21.12 6.0K
10:51 21.13 21.13 21.12 21.12 5.2K
10:52 21.13 21.13 21.12 21.12 1.8K
10:53 21.12 21.13 21.12 21.12 4.7K
10:54 21.13 21.14 21.13 21.13 15.5K
10:55 21.14 21.15 21.13 21.15 16.8K
10:56 21.16 21.16 21.15 21.15 0.9K
10:57 21.14 21.14 21.14 21.14 2.0K
10:58 21.14 21.16 21.14 21.14 8.7K
10:59 21.15 21.16 21.15 21.15 10.4K
11:00 21.15 21.15 21.14 21.15 7.5K
11:01 21.15 21.15 21.12 21.12 0.8K
11:02 21.12 21.13 21.11 21.13 6.3K
11:03 21.14 21.14 21.14 21.14 12.9K
11:04 21.16 21.18 21.16 21.18 6.5K
11:05 21.15 21.15 21.15 21.15 0.8K
11:06 21.17 21.17 21.16 21.17 9.1K
11:07 21.18 21.22 21.18 21.22 16.8K
11:08 21.23 21.23 21.20 21.20 8.0K
11:09 21.21 21.23 21.21 21.21 10.5K
11:10 21.22 21.23 21.21 21.23 24.0K
11:11 21.22 21.23 21.22 21.23 0.9K
11:12 21.26 21.29 21.26 21.29 17.3K
11:13 21.28 21.31 21.28 21.29 20.5K
11:14 21.27 21.27 21.22 21.23 15.7K
11:15 21.24 21.25 21.24 21.25 4.6K
11:16 21.25 21.25 21.23 21.23 0.7K
11:17 21.25 21.25 21.25 21.25 2.2K
11:18 21.26 21.26 21.22 21.23 9.6K
11:19 21.24 21.24 21.21 21.22 20.7K
11:20 21.24 21.24 21.20 21.20 27.6K
11:21 21.20 21.20 21.20 21.20 5.5K
11:22 21.20 21.21 21.20 21.21 2.2K
11:23 21.20 21.21 21.18 21.19 16.0K
11:24 21.19 21.19 21.19 21.19 2.2K
11:25 21.20 21.21 21.20 21.21 1.6K
11:26 21.22 21.23 21.22 21.23 6.7K
11:27 21.24 21.24 21.24 21.24 4.1K
11:28 21.24 21.29 21.24 21.29 13.9K
11:29 21.29 21.29 21.27 21.28 8.2K
11:30 21.27 21.30 21.26 21.30 27.3K
11:31 21.29 21.32 21.27 21.27 18.0K
11:32 21.26 21.26 21.24 21.24 5.6K
11:33 21.26 21.27 21.26 21.27 3.1K
11:34 21.26 21.26 21.24 21.24 3.2K
11:35 21.21 21.23 21.21 21.23 3.2K
11:36 21.22 21.25 21.22 21.25 11.6K
11:37 21.25 21.27 21.25 21.27 2.2K
11:38 21.27 21.35 21.27 21.34 47.7K
11:39 21.33 21.36 21.33 21.36 11.8K
11:40 21.38 21.38 21.36 21.36 36.0K
11:41 21.33 21.33 21.33 21.33 6.9K
11:42 21.31 21.31 21.31 21.31 0.4K
11:43 21.30 21.30 21.30 21.30 0.7K
11:44 21.33 21.33 21.32 21.32 6.0K
11:45 21.32 21.33 21.31 21.31 16.0K
11:46 21.32 21.34 21.32 21.33 10.8K
11:47 21.31 21.32 21.30 21.30 18.3K
11:48 21.30 21.32 21.30 21.32 4.8K
11:49 21.30 21.31 21.30 21.31 14.6K
11:50 21.31 21.31 21.29 21.29 5.5K
11:51 21.28 21.28 21.26 21.28 7.2K
11:52 21.28 21.28 21.27 21.28 1.6K
11:53 21.28 21.29 21.28 21.29 1.3K
11:54 21.29 21.31 21.29 21.31 3.7K
11:55 21.32 21.33 21.31 21.31 20.6K
11:56 21.30 21.30 21.30 21.30 0.1K
11:57 21.31 21.32 21.31 21.32 4.3K
11:58 21.33 21.35 21.33 21.35 2.9K
11:59 21.36 21.36 21.36 21.36 13.8K
12:00 21.33 21.33 21.30 21.31 13.7K
12:01 21.31 21.32 21.29 21.29 8.8K
12:02 21.29 21.29 21.28 21.29 20.6K
12:03 21.30 21.30 21.29 21.29 6.6K
12:04 21.29 21.30 21.29 21.30 3.2K
12:05 21.29 21.32 21.29 21.32 11.5K
12:06 21.33 21.33 21.32 21.32 8.8K
12:07 21.31 21.32 21.31 21.32 9.0K
12:08 21.32 21.38 21.32 21.38 11.8K
12:09 21.38 21.39 21.38 21.39 46.7K
12:10 21.40 21.42 21.39 21.42 18.8K
12:11 21.41 21.46 21.41 21.46 39.6K
12:12 21.45 21.51 21.45 21.51 68.0K
12:13 21.52 21.57 21.52 21.54 85.4K
12:14 21.53 21.55 21.50 21.52 58.1K
12:15 21.52 21.52 21.47 21.51 29.9K
12:16 21.50 21.50 21.50 21.50 2.1K
12:17 21.52 21.55 21.52 21.55 7.5K
12:18 21.54 21.55 21.53 21.53 19.0K
12:19 21.52 21.52 21.51 21.51 9.7K
12:20 21.51 21.54 21.51 21.52 15.1K
12:21 21.51 21.51 21.47 21.48 8.8K
12:22 21.49 21.49 21.46 21.46 58.7K
12:23 21.46 21.50 21.46 21.50 8.3K
12:24 21.47 21.49 21.47 21.49 4.1K
12:25 21.49 21.54 21.49 21.54 8.4K
12:26 21.56 21.56 21.53 21.53 5.6K
12:27 21.56 21.58 21.56 21.57 52.9K
12:28 21.56 21.59 21.56 21.59 10.0K
12:29 21.56 21.56 21.51 21.52 13.8K
12:30 21.52 21.52 21.50 21.50 6.5K
12:31 21.54 21.58 21.54 21.56 11.3K
12:32 21.56 21.57 21.55 21.55 6.9K
12:33 21.54 21.56 21.53 21.56 5.3K
12:34 21.56 21.56 21.53 21.53 10.0K
12:35 21.54 21.59 21.54 21.59 23.5K
12:36 21.58 21.62 21.57 21.61 24.7K
12:37 21.56 21.56 21.51 21.51 48.2K
12:38 21.48 21.53 21.48 21.53 19.1K
12:39 21.52 21.54 21.52 21.54 2.9K
12:40 21.54 21.54 21.52 21.52 10.7K
12:41 21.52 21.52 21.52 21.52 1.3K
12:42 21.56 21.56 21.55 21.56 16.0K
12:43 21.56 21.56 21.53 21.53 1.5K
12:44 21.54 21.54 21.52 21.52 6.8K
12:45 21.52 21.52 21.52 21.52 8.8K
12:46 21.52 21.52 21.50 21.52 11.4K
12:47 21.51 21.53 21.51 21.53 5.1K
12:48 21.53 21.53 21.52 21.52 6.1K
12:49 21.50 21.51 21.50 21.51 3.8K
12:50 21.50 21.50 21.48 21.49 8.6K
12:51 21.47 21.47 21.43 21.45 25.2K
12:52 21.45 21.46 21.45 21.46 0.6K
12:53 21.46 21.49 21.46 21.47 1.3K
12:54 21.48 21.48 21.48 21.48 1.6K
12:55 21.51 21.53 21.51 21.52 13.5K
12:56 21.52 21.52 21.52 21.52 8.3K
12:57 21.57 21.57 21.57 21.56 2.9K
12:58 21.57 21.60 21.57 21.59 2.8K
12:59 21.59 21.60 21.59 21.60 9.5K
13:00 21.58 21.62 21.58 21.62 8.0K
13:01 21.62 21.62 21.61 21.62 2.6K
13:02 21.58 21.60 21.58 21.60 5.3K
13:03 21.58 21.62 21.58 21.61 13.0K
13:04 21.63 21.63 21.62 21.62 21.2K
13:05 21.61 21.63 21.60 21.60 30.1K
13:06 21.62 21.63 21.61 21.61 5.9K
13:07 21.63 21.71 21.62 21.71 144.5K
13:08 21.71 21.72 21.67 21.69 17.4K
13:09 21.69 21.69 21.67 21.69 11.0K
13:10 21.68 21.69 21.67 21.67 8.3K
13:11 21.67 21.71 21.67 21.68 59.0K
13:12 21.67 21.67 21.64 21.66 9.8K
13:13 21.65 21.65 21.63 21.63 4.2K
13:14 21.61 21.65 21.61 21.65 3.4K
13:15 21.65 21.66 21.65 21.66 10.3K
13:16 21.65 21.65 21.65 21.65 0.1K
13:17 21.66 21.66 21.61 21.62 10.2K
13:18 21.62 21.63 21.62 21.63 4.9K
13:19 21.63 21.63 21.62 21.62 9.0K
13:20 21.65 21.66 21.65 21.65 6.2K
13:21 21.64 21.65 21.63 21.63 14.4K
13:22 21.64 21.65 21.64 21.65 13.0K
13:23 21.67 21.67 21.66 21.66 15.8K
13:24 21.69 21.75 21.69 21.73 32.0K
13:25 21.75 21.76 21.72 21.76 28.8K
13:26 21.76 21.76 21.67 21.67 11.9K
13:27 21.66 21.67 21.64 21.65 21.9K
13:28 21.64 21.64 21.63 21.63 18.7K
13:29 21.63 21.65 21.63 21.64 6.1K
13:30 21.64 21.64 21.60 21.60 4.8K
13:31 21.59 21.60 21.59 21.60 6.6K
13:32 21.61 21.61 21.60 21.60 3.8K
13:33 21.61 21.61 21.60 21.60 14.9K
13:34 21.57 21.57 21.57 21.57 1.3K
13:35 21.58 21.58 21.55 21.55 3.9K
13:36 21.54 21.56 21.54 21.56 7.8K
13:37 21.55 21.59 21.55 21.57 9.0K
13:38 21.59 21.59 21.59 21.59 0.9K
13:39 21.60 21.60 21.60 21.60 4.6K
13:40 21.63 21.65 21.63 21.65 4.9K
13:41 21.67 21.69 21.67 21.68 3.3K
13:42 21.70 21.72 21.70 21.71 12.3K
13:43 21.73 21.73 21.70 21.70 12.0K
13:44 21.70 21.70 21.68 21.68 3.2K
13:45 21.68 21.69 21.68 21.69 1.8K
13:46 21.70 21.73 21.70 21.73 9.1K
13:47 21.76 21.79 21.76 21.78 30.9K
13:48 21.77 21.78 21.75 21.75 13.6K
13:49 21.75 21.76 21.72 21.74 15.5K
13:50 21.74 21.75 21.74 21.75 4.2K
13:51 21.74 21.76 21.74 21.76 10.2K
13:52 21.76 21.76 21.73 21.73 4.1K
13:53 21.72 21.72 21.69 21.71 19.2K
13:54 21.71 21.71 21.69 21.69 3.3K
13:55 21.69 21.70 21.69 21.69 8.6K
13:56 21.67 21.67 21.65 21.66 8.4K
13:58 21.68 21.68 21.68 21.68 2.9K
13:59 21.68 21.70 21.68 21.70 6.4K
14:00 21.70 21.71 21.70 21.70 7.8K
14:01 21.68 21.70 21.67 21.67 5.5K
14:02 21.67 21.69 21.67 21.69 15.5K
14:03 21.71 21.72 21.70 21.72 5.8K
14:04 21.71 21.73 21.71 21.73 2.3K
14:05 21.73 21.74 21.73 21.73 6.7K
14:06 21.73 21.73 21.71 21.71 6.2K
14:07 21.70 21.70 21.70 21.70 2.4K
14:08 21.71 21.71 21.71 21.71 1.1K
14:09 21.70 21.70 21.69 21.69 7.8K
14:10 21.70 21.72 21.69 21.72 11.3K
14:11 21.76 21.76 21.76 21.76 0.9K
14:12 21.72 21.72 21.72 21.72 7.9K
14:13 21.73 21.74 21.73 21.74 5.3K
14:14 21.74 21.74 21.74 21.74 3.6K
14:16 21.72 21.73 21.72 21.73 1.2K
14:17 21.75 21.75 21.74 21.75 3.1K
14:18 21.72 21.78 21.72 21.78 6.6K
14:19 21.77 21.77 21.74 21.75 14.2K
14:20 21.73 21.74 21.72 21.74 1.9K
14:21 21.75 21.78 21.75 21.78 4.7K
14:22 21.77 21.83 21.77 21.79 16.7K
14:23 21.79 21.79 21.77 21.77 3.3K
14:24 21.77 21.78 21.76 21.78 4.8K
14:25 21.80 21.82 21.78 21.78 23.6K
14:26 21.79 21.80 21.79 21.79 7.7K
14:27 21.81 21.81 21.81 21.81 3.2K
14:28 21.86 21.86 21.85 21.85 25.4K
14:29 21.86 21.86 21.80 21.80 4.0K
14:30 21.79 21.85 21.79 21.84 7.0K
14:31 21.85 21.93 21.85 21.93 65.2K
14:32 21.92 22.02 21.92 21.99 125.8K
14:33 21.97 21.97 21.93 21.94 24.2K
14:34 21.93 21.93 21.88 21.90 19.3K
14:35 21.88 21.91 21.88 21.91 14.4K
14:36 21.91 21.92 21.90 21.90 20.7K
14:37 21.88 21.88 21.88 21.88 1.7K
14:38 21.89 21.90 21.89 21.90 2.4K
14:39 21.89 21.89 21.88 21.88 6.7K
14:40 21.87 21.87 21.85 21.86 17.5K
14:41 21.87 21.89 21.87 21.89 5.8K
14:42 21.89 21.90 21.89 21.89 34.7K
14:43 21.87 21.88 21.87 21.88 14.5K
14:44 21.87 21.87 21.85 21.85 12.3K
14:45 21.86 21.86 21.84 21.85 7.3K
14:46 21.87 21.91 21.87 21.91 8.9K
14:47 21.93 21.97 21.93 21.96 8.1K
14:48 21.96 21.97 21.96 21.96 10.6K
14:49 21.97 21.97 21.95 21.95 87.1K
14:50 21.95 21.95 21.92 21.94 31.2K
14:51 21.94 21.96 21.93 21.96 21.3K
14:52 21.95 21.98 21.95 21.97 87.3K
14:53 21.99 22.02 21.99 22.01 26.1K
14:54 22.02 22.12 22.02 22.10 178.3K
14:55 22.12 22.12 22.06 22.06 29.9K
14:56 22.05 22.09 22.05 22.08 13.9K
14:57 22.06 22.15 22.06 22.15 38.9K
14:58 22.15 22.17 22.12 22.17 74.5K
14:59 22.17 22.20 22.16 22.19 89.0K
15:00 22.21 22.21 22.10 22.10 33.4K
15:01 22.11 22.15 22.11 22.15 36.3K
15:02 22.15 22.16 22.14 22.15 19.8K
15:03 22.13 22.13 22.10 22.11 12.8K
15:04 22.11 22.12 22.09 22.11 28.7K
15:05 22.12 22.12 22.09 22.10 12.2K
15:06 22.11 22.11 22.08 22.10 15.5K
15:07 22.10 22.10 22.08 22.09 11.4K
15:08 22.07 22.12 22.07 22.12 7.8K
15:09 22.11 22.11 22.08 22.09 8.8K
15:10 22.11 22.19 22.11 22.19 20.6K
15:11 22.19 22.23 22.17 22.21 28.4K
15:12 22.19 22.21 22.18 22.19 9.2K
15:13 22.22 22.22 22.18 22.20 13.5K
15:14 22.19 22.20 22.18 22.19 7.6K
15:15 22.19 22.23 22.19 22.23 12.1K
15:16 22.18 22.27 22.18 22.27 66.5K
15:17 22.26 22.28 22.25 22.26 31.8K
15:18 22.25 22.25 22.25 22.25 14.1K
15:19 22.26 22.35 22.26 22.34 44.9K
15:20 22.34 22.38 22.32 22.34 28.0K
15:21 22.34 22.34 22.26 22.27 67.5K
15:22 22.27 22.28 22.25 22.28 10.4K
15:23 22.27 22.31 22.27 22.31 22.7K
15:24 22.31 22.35 22.31 22.35 21.1K
15:25 22.36 22.41 22.34 22.39 30.2K
15:26 22.37 22.41 22.33 22.33 72.3K
15:27 22.35 22.37 22.34 22.35 22.2K
15:28 22.36 22.42 22.36 22.39 31.4K
15:29 22.40 22.43 22.40 22.41 51.0K
15:30 22.41 22.46 22.40 22.44 28.1K
15:31 22.43 22.43 22.37 22.38 36.8K
15:32 22.38 22.39 22.36 22.37 12.5K
15:33 22.36 22.41 22.36 22.41 12.6K
15:34 22.39 22.40 22.35 22.36 39.6K
15:35 22.38 22.38 22.35 22.37 8.2K
15:36 22.38 22.41 22.38 22.41 15.0K
15:37 22.41 22.44 22.41 22.44 11.2K
15:38 22.44 22.48 22.44 22.45 38.4K
15:39 22.45 22.45 22.41 22.41 26.2K
15:40 22.43 22.45 22.43 22.45 12.9K
15:41 22.45 22.45 22.42 22.44 35.8K
15:42 22.43 22.51 22.43 22.51 31.7K
15:43 22.51 22.56 22.51 22.52 45.9K
15:44 22.53 22.58 22.53 22.57 31.5K
15:45 22.55 22.62 22.54 22.62 31.6K
15:46 22.62 22.66 22.61 22.63 57.4K
15:47 22.64 22.72 22.64 22.72 46.8K
15:48 22.76 22.76 22.67 22.67 51.8K
15:49 22.67 22.73 22.67 22.73 34.7K
15:50 22.73 22.74 22.68 22.68 18.5K
15:51 22.68 22.68 22.41 22.41 220.4K
15:52 22.46 22.46 22.29 22.38 146.5K
15:53 22.41 22.44 22.38 22.41 138.3K
15:54 22.42 22.50 22.37 22.37 59.6K
15:55 22.37 22.40 22.35 22.39 38.2K
15:56 22.37 22.41 22.35 22.37 38.9K
15:57 22.37 22.37 22.22 22.30 36.2K
15:58 22.32 22.34 22.31 22.33 84.4K
15:59 22.32 22.39 22.32 22.39 201.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음