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 22.05 22.07 22.03 22.07 332.3K
09:31 22.07 22.08 22.07 22.08 28.7K
09:32 22.09 22.12 22.08 22.09 91.9K
09:33 22.08 22.08 22.02 22.03 18.1K
09:34 21.98 21.98 21.92 21.94 34.8K
09:35 21.93 21.93 21.82 21.89 124.5K
09:36 21.94 21.96 21.86 21.89 68.0K
09:37 21.91 21.94 21.90 21.94 75.3K
09:38 21.94 21.94 21.88 21.89 42.7K
09:39 21.87 21.95 21.87 21.95 13.8K
09:40 21.94 21.99 21.94 21.98 30.0K
09:41 22.00 22.01 21.95 22.01 23.8K
09:42 22.00 22.01 21.99 22.01 90.0K
09:43 22.00 22.01 21.98 22.01 19.4K
09:44 22.01 22.01 21.96 21.96 35.9K
09:45 21.97 21.99 21.97 21.97 42.6K
09:46 21.96 22.00 21.91 21.91 14.3K
09:47 21.90 21.94 21.90 21.93 30.1K
09:48 21.95 21.98 21.93 21.93 16.7K
09:49 21.94 21.99 21.93 21.99 18.1K
09:50 21.98 21.98 21.94 21.97 68.1K
09:51 21.97 21.99 21.95 21.99 25.0K
09:52 21.99 22.02 21.98 22.02 24.6K
09:53 22.05 22.05 22.03 22.05 32.7K
09:54 22.04 22.04 22.02 22.02 17.3K
09:55 22.03 22.04 22.02 22.04 13.3K
09:56 22.03 22.03 21.99 22.00 36.4K
09:57 22.00 22.03 22.00 22.03 88.4K
09:58 22.02 22.02 22.00 22.00 11.3K
09:59 22.01 22.01 21.99 21.99 9.7K
10:00 21.99 22.02 21.99 22.02 8.3K
10:01 22.03 22.04 22.03 22.03 20.3K
10:02 22.04 22.05 22.03 22.05 21.8K
10:03 22.05 22.05 22.01 22.05 17.5K
10:04 22.06 22.14 22.06 22.12 30.6K
10:05 22.11 22.11 22.08 22.09 15.0K
10:06 22.09 22.16 22.09 22.16 55.6K
10:07 22.16 22.17 22.15 22.17 19.6K
10:08 22.16 22.17 22.14 22.14 8.8K
10:09 22.12 22.14 22.10 22.13 23.7K
10:10 22.13 22.13 22.09 22.09 55.7K
10:11 22.07 22.08 22.06 22.06 18.8K
10:12 22.03 22.06 22.03 22.06 3.0K
10:13 22.02 22.05 22.00 22.05 9.6K
10:14 22.04 22.05 22.03 22.03 7.5K
10:15 22.01 22.07 22.01 22.04 48.0K
10:16 22.01 22.06 22.01 22.06 9.1K
10:17 22.06 22.11 22.06 22.11 87.4K
10:18 22.10 22.11 22.10 22.10 11.7K
10:19 22.13 22.13 22.10 22.10 52.5K
10:20 22.11 22.12 22.10 22.12 15.6K
10:21 22.13 22.14 22.09 22.12 17.9K
10:22 22.11 22.11 22.07 22.07 9.8K
10:23 22.05 22.09 22.05 22.09 16.9K
10:24 22.09 22.09 22.05 22.05 7.8K
10:25 22.05 22.07 22.05 22.06 9.7K
10:26 22.06 22.08 22.05 22.07 8.4K
10:27 22.06 22.11 22.06 22.11 9.9K
10:28 22.13 22.14 22.12 22.12 6.1K
10:29 22.13 22.16 22.13 22.12 51.7K
10:30 22.15 22.19 22.14 22.18 30.6K
10:31 22.16 22.18 22.14 22.18 15.1K
10:32 22.19 22.20 22.15 22.16 54.8K
10:33 22.14 22.23 22.14 22.23 46.7K
10:34 22.24 22.24 22.19 22.18 19.1K
10:35 22.19 22.22 22.19 22.20 20.3K
10:36 22.18 22.19 22.13 22.13 65.4K
10:37 22.10 22.11 22.08 22.09 20.2K
10:38 22.09 22.09 22.08 22.09 8.7K
10:39 22.11 22.12 22.10 22.12 9.0K
10:40 22.11 22.14 22.10 22.14 6.0K
10:41 22.16 22.17 22.16 22.16 4.2K
10:42 22.16 22.19 22.14 22.19 17.8K
10:43 22.18 22.19 22.17 22.17 51.3K
10:44 22.17 22.17 22.14 22.14 4.5K
10:45 22.14 22.18 22.14 22.17 3.7K
10:46 22.17 22.20 22.17 22.20 8.3K
10:47 22.20 22.20 22.18 22.18 8.4K
10:48 22.19 22.21 22.17 22.19 11.3K
10:49 22.21 22.21 22.19 22.19 9.9K
10:50 22.21 22.23 22.21 22.21 8.5K
10:51 22.18 22.18 22.17 22.18 4.9K
10:52 22.20 22.22 22.20 22.20 15.3K
10:53 22.20 22.21 22.20 22.21 45.8K
10:54 22.21 22.21 22.17 22.21 8.1K
10:55 22.19 22.19 22.14 22.14 23.2K
10:56 22.14 22.14 22.07 22.07 17.1K
10:57 22.08 22.08 22.07 22.08 5.9K
10:58 22.09 22.13 22.09 22.13 13.8K
10:59 22.16 22.18 22.16 22.17 8.3K
11:00 22.17 22.18 22.17 22.17 19.6K
11:01 22.17 22.18 22.17 22.17 5.6K
11:02 22.16 22.16 22.14 22.15 30.3K
11:03 22.15 22.15 22.14 22.14 12.1K
11:04 22.17 22.17 22.16 22.16 3.1K
11:05 22.16 22.18 22.15 22.16 5.2K
11:06 22.16 22.16 22.12 22.12 5.1K
11:07 22.11 22.16 22.11 22.16 2.2K
11:08 22.17 22.20 22.17 22.19 59.7K
11:09 22.17 22.17 22.14 22.14 11.4K
11:10 22.16 22.16 22.14 22.15 20.0K
11:11 22.16 22.16 22.13 22.13 19.4K
11:12 22.13 22.17 22.13 22.17 2.8K
11:13 22.16 22.19 22.16 22.18 5.7K
11:14 22.18 22.18 22.17 22.17 2.3K
11:15 22.16 22.16 22.14 22.14 69.4K
11:16 22.14 22.15 22.13 22.15 9.8K
11:17 22.14 22.17 22.14 22.17 5.9K
11:18 22.17 22.17 22.15 22.17 29.9K
11:19 22.17 22.20 22.17 22.19 16.6K
11:20 22.19 22.22 22.19 22.22 8.4K
11:21 22.23 22.24 22.22 22.23 6.1K
11:22 22.20 22.22 22.20 22.21 28.6K
11:23 22.21 22.21 22.20 22.20 34.0K
11:24 22.20 22.22 22.20 22.21 22.1K
11:25 22.20 22.22 22.20 22.22 12.1K
11:26 22.22 22.23 22.20 22.22 18.0K
11:27 22.21 22.21 22.20 22.20 29.2K
11:28 22.19 22.21 22.19 22.21 13.3K
11:29 22.20 22.20 22.20 22.20 25.6K
11:30 22.19 22.22 22.19 22.22 2.6K
11:31 22.19 22.20 22.19 22.20 5.0K
11:32 22.20 22.21 22.19 22.19 4.5K
11:33 22.22 22.22 22.22 22.22 1.8K
11:34 22.23 22.27 22.23 22.25 23.9K
11:35 22.25 22.28 22.24 22.25 35.1K
11:36 22.26 22.27 22.20 22.22 88.5K
11:37 22.23 22.23 22.21 22.22 7.1K
11:38 22.21 22.24 22.19 22.24 21.8K
11:39 22.24 22.27 22.24 22.26 49.9K
11:40 22.23 22.23 22.21 22.22 10.5K
11:41 22.22 22.22 22.21 22.22 4.0K
11:42 22.21 22.21 22.21 22.21 0.8K
11:43 22.22 22.23 22.22 22.23 4.7K
11:44 22.23 22.26 22.23 22.25 35.6K
11:45 22.25 22.26 22.21 22.22 62.4K
11:46 22.20 22.22 22.20 22.22 6.6K
11:47 22.22 22.22 22.22 22.22 2.2K
11:48 22.19 22.19 22.19 22.19 2.1K
11:49 22.20 22.20 22.17 22.17 7.2K
11:50 22.18 22.19 22.15 22.15 15.4K
11:51 22.17 22.17 22.14 22.15 5.9K
11:52 22.15 22.20 22.15 22.18 48.8K
11:53 22.21 22.21 22.19 22.19 37.5K
11:54 22.19 22.19 22.17 22.19 12.3K
11:55 22.18 22.19 22.18 22.18 4.4K
11:56 22.19 22.19 22.19 22.19 0.1K
11:57 22.19 22.20 22.17 22.17 9.5K
11:58 22.18 22.18 22.12 22.12 15.1K
11:59 22.13 22.14 22.13 22.14 5.0K
12:00 22.16 22.16 22.16 22.16 7.8K
12:01 22.16 22.16 22.15 22.16 3.5K
12:02 22.16 22.17 22.16 22.16 7.3K
12:03 22.19 22.19 22.18 22.18 2.7K
12:04 22.18 22.19 22.17 22.18 7.7K
12:05 22.19 22.19 22.16 22.16 8.0K
12:06 22.16 22.17 22.16 22.17 4.0K
12:07 22.19 22.21 22.19 22.20 39.1K
12:08 22.21 22.21 22.20 22.20 39.7K
12:09 22.20 22.21 22.18 22.18 25.4K
12:10 22.17 22.19 22.17 22.17 27.6K
12:11 22.18 22.22 22.18 22.21 5.7K
12:12 22.20 22.20 22.20 22.20 4.7K
12:13 22.19 22.20 22.19 22.20 4.2K
12:14 22.20 22.21 22.20 22.21 2.7K
12:15 22.22 22.23 22.22 22.23 11.1K
12:16 22.25 22.26 22.24 22.25 25.7K
12:17 22.24 22.24 22.24 22.24 14.2K
12:18 22.24 22.24 22.22 22.22 53.8K
12:19 22.21 22.21 22.14 22.14 23.5K
12:20 22.13 22.14 22.10 22.10 13.9K
12:21 22.13 22.13 22.13 22.13 2.3K
12:22 22.14 22.14 22.14 22.14 1.5K
12:23 22.16 22.17 22.16 22.16 5.5K
12:24 22.12 22.13 22.12 22.13 3.4K
12:25 22.12 22.12 22.12 22.12 0.4K
12:26 22.13 22.13 22.13 22.13 1.0K
12:27 22.09 22.09 22.09 22.09 1.7K
12:28 22.08 22.09 22.06 22.07 10.0K
12:29 22.08 22.08 22.05 22.05 13.4K
12:30 22.04 22.04 22.01 22.01 9.7K
12:31 22.01 22.01 21.97 21.98 53.1K
12:32 21.97 21.98 21.94 21.95 11.8K
12:33 21.92 21.94 21.92 21.92 27.1K
12:34 21.95 21.96 21.95 21.96 9.9K
12:35 21.96 22.02 21.96 22.01 10.2K
12:36 22.02 22.02 21.98 21.99 3.7K
12:37 22.01 22.04 22.01 22.03 6.0K
12:38 22.05 22.08 22.05 22.08 4.2K
12:39 22.09 22.09 22.08 22.09 3.3K
12:40 22.07 22.08 22.07 22.08 7.1K
12:41 22.08 22.08 22.05 22.05 29.2K
12:42 22.06 22.07 22.05 22.07 10.6K
12:43 22.09 22.10 22.09 22.09 4.1K
12:44 22.10 22.12 22.09 22.09 7.5K
12:45 22.09 22.09 22.09 22.09 1.4K
12:46 22.08 22.08 22.08 22.08 7.4K
12:47 22.06 22.06 22.05 22.05 1.6K
12:48 22.06 22.07 22.04 22.07 6.4K
12:49 22.04 22.04 22.04 22.04 2.7K
12:50 22.04 22.04 22.04 22.04 2.6K
12:51 22.04 22.04 22.03 22.03 7.9K
12:52 22.04 22.05 22.04 22.04 11.8K
12:53 22.05 22.05 22.03 22.05 7.1K
12:54 22.05 22.05 22.03 22.03 9.6K
12:55 22.03 22.03 22.02 22.02 5.9K
12:56 21.99 21.99 21.97 21.97 7.9K
12:57 21.99 21.99 21.98 21.98 2.8K
12:58 21.98 22.00 21.96 22.00 5.4K
12:59 21.99 21.99 21.99 21.99 3.1K
13:00 22.01 22.01 22.00 22.00 5.9K
13:01 22.00 22.00 21.98 22.00 9.4K
13:04 22.03 22.04 22.03 22.04 0.9K
13:05 22.05 22.07 22.05 22.07 4.0K
13:06 22.08 22.08 22.06 22.06 9.7K
13:07 22.07 22.07 22.07 22.07 0.1K
13:08 22.06 22.07 22.06 22.07 3.8K
13:09 22.08 22.08 22.06 22.07 5.6K
13:10 22.06 22.08 22.06 22.08 1.2K
13:11 22.06 22.09 22.06 22.09 11.5K
13:12 22.08 22.08 22.07 22.08 9.2K
13:13 22.10 22.12 22.10 22.12 3.8K
13:15 22.10 22.12 22.10 22.12 2.5K
13:16 22.13 22.14 22.13 22.14 0.9K
13:17 22.14 22.15 22.14 22.15 6.2K
13:18 22.17 22.17 22.17 22.17 0.2K
13:19 22.16 22.16 22.16 22.16 1.5K
13:20 22.18 22.18 22.18 22.18 2.8K
13:21 22.18 22.21 22.18 22.21 13.6K
13:22 22.22 22.24 22.22 22.22 6.2K
13:23 22.21 22.21 22.21 22.21 6.3K
13:24 22.23 22.23 22.23 22.23 4.0K
13:25 22.24 22.24 22.19 22.19 6.8K
13:26 22.17 22.19 22.17 22.19 4.2K
13:27 22.19 22.19 22.19 22.19 2.6K
13:28 22.16 22.16 22.15 22.15 5.1K
13:29 22.16 22.16 22.14 22.14 7.0K
13:30 22.11 22.13 22.11 22.12 3.6K
13:31 22.13 22.13 22.13 22.13 2.2K
13:32 22.14 22.14 22.13 22.13 5.0K
13:33 22.14 22.16 22.14 22.15 5.7K
13:34 22.16 22.17 22.15 22.15 2.4K
13:35 22.16 22.16 22.14 22.14 6.2K
13:36 22.14 22.14 22.14 22.14 1.1K
13:37 22.13 22.15 22.13 22.14 57.7K
13:38 22.14 22.16 22.14 22.15 10.1K
13:39 22.14 22.14 22.14 22.14 5.3K
13:40 22.15 22.15 22.11 22.11 9.9K
13:41 22.12 22.12 22.12 22.12 1.6K
13:42 22.11 22.11 22.11 22.11 9.0K
13:45 22.13 22.14 22.11 22.11 13.2K
13:46 22.07 22.07 22.06 22.06 6.5K
13:47 22.07 22.09 22.06 22.09 48.7K
13:48 22.08 22.08 22.08 22.08 4.4K
13:49 22.08 22.08 22.07 22.07 16.4K
13:50 22.06 22.06 22.06 22.06 1.9K
13:51 22.07 22.07 22.07 22.07 1.4K
13:52 22.08 22.08 22.07 22.07 2.8K
13:53 22.06 22.09 22.06 22.07 8.5K
13:54 22.07 22.07 22.06 22.06 5.0K
13:55 22.06 22.09 22.06 22.09 5.6K
13:56 22.11 22.12 22.11 22.12 0.9K
13:57 22.11 22.12 22.09 22.09 1.9K
13:58 22.12 22.12 22.11 22.11 1.0K
14:00 22.12 22.12 22.10 22.10 7.1K
14:01 22.10 22.10 22.09 22.09 2.6K
14:02 22.08 22.09 22.08 22.09 4.0K
14:04 22.07 22.08 22.07 22.07 18.5K
14:05 22.06 22.06 22.03 22.03 1.4K
14:06 22.05 22.05 22.05 22.05 3.3K
14:07 22.04 22.05 22.03 22.05 4.7K
14:08 22.05 22.05 22.04 22.05 11.8K
14:10 22.04 22.04 22.03 22.04 3.8K
14:11 22.03 22.03 22.03 22.03 4.1K
14:12 22.07 22.07 22.07 22.07 0.8K
14:13 22.09 22.10 22.09 22.09 29.8K
14:14 22.09 22.09 22.08 22.08 46.8K
14:15 22.09 22.11 22.09 22.11 27.1K
14:16 22.12 22.16 22.12 22.16 66.7K
14:17 22.15 22.16 22.15 22.15 2.6K
14:18 22.15 22.15 22.14 22.15 36.4K
14:19 22.15 22.16 22.15 22.16 30.3K
14:20 22.16 22.16 22.14 22.14 4.5K
14:21 22.13 22.13 22.12 22.12 10.1K
14:22 22.12 22.12 22.12 22.12 3.9K
14:24 22.14 22.14 22.14 22.14 30.3K
14:25 22.15 22.15 22.15 22.14 2.9K
14:26 22.15 22.15 22.14 22.14 0.9K
14:27 22.15 22.15 22.13 22.14 5.6K
14:28 22.16 22.17 22.15 22.15 51.5K
14:29 22.15 22.16 22.15 22.16 2.7K
14:30 22.17 22.19 22.17 22.18 8.1K
14:31 22.17 22.19 22.17 22.19 5.5K
14:32 22.21 22.21 22.19 22.19 20.2K
14:33 22.16 22.17 22.16 22.16 6.6K
14:34 22.16 22.18 22.16 22.18 6.4K
14:35 22.19 22.19 22.17 22.17 4.2K
14:36 22.18 22.19 22.18 22.19 2.0K
14:37 22.19 22.19 22.17 22.17 2.8K
14:38 22.18 22.19 22.18 22.19 2.5K
14:39 22.17 22.17 22.17 22.17 4.6K
14:40 22.19 22.19 22.19 22.19 0.2K
14:41 22.16 22.16 22.16 22.16 0.7K
14:42 22.15 22.17 22.15 22.15 17.2K
14:43 22.15 22.16 22.14 22.16 1,011.7K
14:44 22.15 22.15 22.13 22.13 3.7K
14:45 22.13 22.13 22.12 22.12 4.0K
14:46 22.13 22.13 22.12 22.13 8.8K
14:47 22.14 22.14 22.14 22.14 2.9K
14:48 22.14 22.14 22.14 22.14 6.8K
14:49 22.15 22.16 22.14 22.14 4.5K
14:50 22.14 22.14 22.14 22.14 8.0K
14:51 22.15 22.15 22.15 22.15 1.3K
14:52 22.15 22.15 22.14 22.15 8.2K
14:53 22.15 22.15 22.11 22.11 7.4K
14:54 22.12 22.13 22.12 22.13 6.3K
14:55 22.14 22.14 22.14 22.14 3.8K
14:56 22.14 22.14 22.13 22.13 12.1K
14:57 22.12 22.12 22.12 22.12 1.1K
14:58 22.14 22.14 22.13 22.13 4.5K
14:59 22.12 22.12 22.11 22.11 2.7K
15:00 22.11 22.12 22.11 22.12 66.6K
15:01 22.12 22.13 22.10 22.10 7.5K
15:02 22.08 22.08 22.08 22.08 0.5K
15:03 22.08 22.08 22.06 22.06 6.1K
15:04 22.06 22.06 22.04 22.04 34.4K
15:05 22.04 22.06 22.03 22.03 22.2K
15:06 22.04 22.06 22.02 22.06 12.7K
15:07 22.06 22.06 22.05 22.05 5.8K
15:08 22.06 22.09 22.06 22.09 8.8K
15:09 22.09 22.09 22.08 22.08 4.5K
15:10 22.07 22.07 22.07 22.07 5.4K
15:11 22.08 22.09 22.08 22.09 2.0K
15:12 22.10 22.12 22.10 22.12 9.9K
15:13 22.13 22.13 22.10 22.10 1.6K
15:14 22.11 22.11 22.11 22.11 0.3K
15:15 22.10 22.10 22.09 22.09 2.2K
15:16 22.08 22.08 22.07 22.07 9.1K
15:17 22.07 22.07 22.05 22.06 11.2K
15:18 22.06 22.07 22.06 22.06 26.6K
15:19 22.06 22.06 22.05 22.05 7.2K
15:20 22.04 22.06 22.04 22.06 7.6K
15:21 22.07 22.07 22.07 22.07 2.3K
15:22 22.07 22.07 22.07 22.07 1.1K
15:23 22.05 22.05 22.05 22.05 2.5K
15:24 22.05 22.07 22.05 22.05 12.3K
15:25 22.05 22.08 22.05 22.07 45.4K
15:26 22.07 22.08 22.07 22.07 5.4K
15:27 22.09 22.09 22.09 22.09 25.8K
15:28 22.08 22.08 22.06 22.07 51.4K
15:29 22.06 22.06 22.05 22.06 66.8K
15:30 22.05 22.07 22.05 22.06 16.4K
15:31 22.06 22.07 22.04 22.04 58.3K
15:32 22.01 22.03 22.01 22.01 66.9K
15:33 22.00 22.00 21.97 21.98 22.4K
15:34 21.99 21.99 21.97 21.98 8.1K
15:35 21.98 21.98 21.94 21.95 24.0K
15:36 21.95 21.95 21.92 21.93 14.5K
15:37 21.91 21.93 21.91 21.93 35.2K
15:38 21.93 21.93 21.91 21.91 8.8K
15:39 21.93 21.95 21.93 21.93 8.5K
15:40 21.94 21.95 21.93 21.95 3.0K
15:41 21.94 21.96 21.94 21.96 7.1K
15:42 21.97 21.97 21.97 21.97 3.4K
15:43 21.98 21.98 21.96 21.97 21.9K
15:44 21.97 21.97 21.94 21.94 6.8K
15:45 21.92 21.92 21.87 21.90 28.7K
15:46 21.89 21.89 21.84 21.85 56.7K
15:47 21.86 21.86 21.82 21.84 17.1K
15:48 21.85 21.87 21.85 21.87 5.5K
15:49 21.87 21.90 21.86 21.88 45.0K
15:50 21.89 21.89 21.87 21.88 34.2K
15:51 21.90 21.90 21.89 21.89 2.1K
15:52 21.89 21.91 21.89 21.90 4.3K
15:53 21.91 21.91 21.90 21.90 14.3K
15:54 21.91 21.91 21.89 21.90 36.3K
15:55 21.89 21.89 21.85 21.86 22.0K
15:56 21.85 21.88 21.83 21.86 20.0K
15:57 21.87 21.87 21.84 21.87 12.4K
15:58 21.87 21.87 21.85 21.87 16.7K
15:59 21.88 21.89 21.87 21.89 111.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음