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 22.20 22.22 22.19 22.19 140.5K
09:31 22.19 22.22 22.17 22.22 12.6K
09:32 22.19 22.24 22.18 22.24 5.6K
09:33 22.22 22.22 22.19 22.21 34.5K
09:34 22.23 22.26 22.23 22.26 26.6K
09:35 22.29 22.32 22.29 22.29 29.6K
09:36 22.30 22.32 22.28 22.29 34.1K
09:37 22.29 22.34 22.29 22.31 30.1K
09:38 22.31 22.31 22.27 22.30 9.3K
09:39 22.30 22.31 22.29 22.30 5.6K
09:40 22.34 22.34 22.30 22.30 8.4K
09:41 22.28 22.31 22.28 22.31 25.8K
09:42 22.30 22.32 22.29 22.29 8.2K
09:43 22.28 22.28 22.18 22.18 31.3K
09:44 22.17 22.19 22.15 22.18 25.5K
09:45 22.15 22.16 22.14 22.14 2.2K
09:46 22.14 22.19 22.14 22.19 23.6K
09:47 22.18 22.18 22.14 22.14 10.9K
09:48 22.13 22.14 22.07 22.07 32.6K
09:49 22.08 22.11 22.08 22.11 13.0K
09:50 22.10 22.12 22.09 22.09 12.0K
09:51 22.11 22.15 22.11 22.14 5.7K
09:52 22.15 22.16 22.14 22.14 2.3K
09:53 22.16 22.16 22.15 22.15 1.8K
09:54 22.14 22.15 22.14 22.15 1.0K
09:55 22.17 22.17 22.09 22.11 26.8K
09:56 22.13 22.15 22.13 22.14 3.8K
09:57 22.10 22.10 22.08 22.08 3.3K
09:59 22.07 22.08 22.07 22.07 4.6K
10:00 22.07 22.07 22.07 22.07 0.9K
10:01 22.05 22.08 22.05 22.08 4.1K
10:02 22.03 22.03 21.98 22.00 31.3K
10:03 21.99 22.01 21.99 22.01 2.0K
10:04 22.03 22.03 21.99 22.00 30.9K
10:05 21.99 22.00 21.98 22.00 2.8K
10:06 22.02 22.02 21.98 22.00 4.3K
10:07 21.99 21.99 21.94 21.94 7.0K
10:08 21.97 21.99 21.97 21.98 10.4K
10:09 21.98 21.99 21.90 21.90 37.5K
10:10 21.88 21.94 21.88 21.94 22.6K
10:11 21.95 21.96 21.94 21.94 26.7K
10:12 21.94 21.95 21.90 21.91 5.6K
10:13 21.93 21.93 21.90 21.93 22.3K
10:14 21.94 21.95 21.89 21.90 20.2K
10:15 21.87 21.87 21.82 21.86 21.8K
10:16 21.88 21.89 21.85 21.85 11.0K
10:17 21.82 21.82 21.78 21.78 12.0K
10:18 21.80 21.81 21.78 21.79 14.4K
10:19 21.78 21.81 21.78 21.81 50.0K
10:20 21.81 21.86 21.81 21.86 7.6K
10:21 21.86 21.86 21.85 21.85 2.7K
10:22 21.85 21.86 21.85 21.86 4.5K
10:23 21.89 21.92 21.89 21.92 4.3K
10:24 21.90 21.91 21.90 21.91 3.9K
10:25 21.94 21.94 21.93 21.93 1.3K
10:26 21.91 21.91 21.91 21.91 3.1K
10:27 21.89 21.92 21.89 21.91 3.0K
10:28 21.90 21.93 21.90 21.91 4.8K
10:29 21.95 21.95 21.94 21.94 1.8K
10:30 21.91 21.91 21.90 21.90 0.8K
10:31 21.88 21.92 21.88 21.92 7.9K
10:32 21.92 21.94 21.92 21.92 1.2K
10:33 21.93 21.93 21.91 21.93 14.1K
10:34 21.94 21.94 21.94 21.94 3.5K
10:35 21.94 21.94 21.92 21.92 11.3K
10:36 21.93 21.93 21.93 21.93 1.3K
10:37 21.93 21.93 21.91 21.91 24.6K
10:38 21.90 21.90 21.86 21.87 27.2K
10:39 21.87 21.89 21.87 21.89 7.0K
10:40 21.88 21.89 21.88 21.89 1.4K
10:41 21.91 21.91 21.90 21.90 5.6K
10:43 21.90 21.91 21.89 21.90 3.9K
10:44 21.89 21.91 21.89 21.91 1.5K
10:45 21.89 21.89 21.88 21.88 4.4K
10:46 21.88 21.93 21.88 21.92 6.3K
10:47 21.92 21.92 21.88 21.88 2.6K
10:48 21.88 21.90 21.88 21.90 6.5K
10:49 21.90 21.90 21.90 21.90 0.4K
10:50 21.86 21.86 21.83 21.86 7.7K
10:51 21.84 21.85 21.84 21.85 2.9K
10:52 21.86 21.88 21.86 21.88 5.6K
10:53 21.88 21.89 21.88 21.89 2.0K
10:54 21.89 21.89 21.89 21.89 1.7K
10:55 21.85 21.85 21.85 21.85 3.2K
10:56 21.86 21.86 21.86 21.86 0.3K
10:57 21.86 21.86 21.85 21.85 3.2K
10:58 21.85 21.86 21.82 21.82 21.1K
10:59 21.83 21.84 21.83 21.84 1.3K
11:00 21.83 21.83 21.83 21.83 0.5K
11:01 21.84 21.86 21.84 21.86 2.2K
11:02 21.86 21.88 21.86 21.88 5.1K
11:03 21.88 21.88 21.88 21.88 0.3K
11:04 21.89 21.89 21.88 21.88 5.3K
11:05 21.88 21.90 21.88 21.89 3.3K
11:06 21.90 21.90 21.89 21.89 2.9K
11:07 21.90 21.90 21.87 21.87 6.4K
11:08 21.85 21.86 21.82 21.82 5.8K
11:09 21.82 21.82 21.76 21.76 17.6K
11:10 21.75 21.76 21.73 21.73 15.2K
11:11 21.73 21.73 21.70 21.73 11.6K
11:12 21.75 21.78 21.75 21.78 1.7K
11:13 21.78 21.78 21.75 21.76 2.8K
11:14 21.74 21.74 21.72 21.72 6.9K
11:15 21.75 21.75 21.75 21.75 1.5K
11:16 21.77 21.79 21.77 21.78 6.1K
11:17 21.79 21.79 21.79 21.79 1.9K
11:18 21.80 21.80 21.78 21.79 7.2K
11:19 21.78 21.78 21.78 21.78 11.8K
11:20 21.82 21.82 21.82 21.83 0.7K
11:21 21.84 21.84 21.83 21.83 4.2K
11:22 21.84 21.84 21.84 21.84 1.9K
11:23 21.86 21.86 21.86 21.86 0.3K
11:24 21.86 21.87 21.86 21.87 2.4K
11:25 21.85 21.85 21.83 21.84 3.8K
11:26 21.84 21.84 21.84 21.84 0.7K
11:27 21.84 21.85 21.84 21.85 11.5K
11:28 21.85 21.87 21.85 21.85 10.9K
11:30 21.83 21.83 21.82 21.83 18.5K
11:31 21.83 21.83 21.83 21.83 3.7K
11:32 21.83 21.83 21.83 21.83 1.7K
11:33 21.83 21.83 21.83 21.83 0.3K
11:34 21.82 21.83 21.82 21.83 1.4K
11:35 21.84 21.84 21.84 21.84 1.7K
11:36 21.85 21.85 21.85 21.85 1.8K
11:37 21.83 21.83 21.83 21.83 1.1K
11:38 21.84 21.86 21.84 21.86 2.3K
11:39 21.87 21.91 21.87 21.91 8.0K
11:40 21.89 21.89 21.89 21.89 0.4K
11:41 21.90 21.90 21.90 21.90 2.7K
11:43 21.93 21.94 21.91 21.92 56.3K
11:44 21.91 21.91 21.91 21.91 18.1K
11:45 21.91 21.91 21.90 21.90 2.3K
11:48 21.87 21.87 21.87 21.87 6.8K
11:49 21.86 21.86 21.86 21.86 1.6K
11:50 21.86 21.88 21.86 21.88 11.0K
11:51 21.87 21.87 21.86 21.87 10.9K
11:52 21.86 21.87 21.85 21.87 7.2K
11:54 21.85 21.86 21.85 21.86 11.2K
11:55 21.85 21.86 21.85 21.85 1.9K
11:56 21.85 21.85 21.85 21.85 4.9K
11:57 21.84 21.84 21.84 21.84 1.7K
11:58 21.83 21.83 21.81 21.82 2.2K
11:59 21.82 21.82 21.82 21.82 1.0K
12:00 21.83 21.84 21.83 21.84 1.2K
12:01 21.85 21.86 21.85 21.86 2.5K
12:03 21.86 21.87 21.86 21.86 3.6K
12:04 21.86 21.86 21.86 21.86 0.1K
12:05 21.85 21.85 21.85 21.85 1.2K
12:06 21.85 21.87 21.85 21.87 8.4K
12:07 21.89 21.89 21.88 21.88 2.1K
12:08 21.89 21.89 21.89 21.89 4.2K
12:09 21.89 21.89 21.89 21.89 5.0K
12:10 21.86 21.86 21.84 21.84 4.9K
12:11 21.84 21.84 21.83 21.83 2.8K
12:12 21.84 21.84 21.84 21.84 1.0K
12:14 21.82 21.87 21.82 21.87 25.7K
12:15 21.88 21.88 21.88 21.88 4.6K
12:16 21.90 21.91 21.90 21.91 9.3K
12:17 21.94 21.94 21.94 21.94 1.3K
12:18 21.92 21.93 21.92 21.93 1.3K
12:19 21.93 21.93 21.93 21.93 1.4K
12:20 21.91 21.92 21.90 21.90 5.6K
12:22 21.90 21.90 21.90 21.90 2.9K
12:23 21.92 21.92 21.92 21.92 1.6K
12:24 21.92 21.92 21.91 21.91 20.2K
12:25 21.92 21.93 21.92 21.92 5.1K
12:27 21.95 21.95 21.95 21.95 5.4K
12:28 21.95 21.95 21.95 21.95 2.9K
12:29 21.94 21.94 21.94 21.94 3.2K
12:31 21.93 21.93 21.93 21.93 5.1K
12:32 21.90 21.90 21.89 21.89 22.6K
12:33 21.89 21.90 21.89 21.90 3.3K
12:34 21.90 21.90 21.89 21.89 2.0K
12:35 21.89 21.91 21.89 21.91 7.8K
12:36 21.94 21.94 21.93 21.93 2.2K
12:37 21.93 21.93 21.93 21.92 2.8K
12:38 21.91 21.91 21.91 21.91 2.6K
12:47 21.92 21.92 21.92 21.92 0.6K
12:48 21.93 21.93 21.93 21.93 4.7K
12:49 21.90 21.90 21.90 21.90 0.3K
12:50 21.90 21.90 21.90 21.90 0.9K
12:51 21.93 21.93 21.93 21.93 5.9K
12:53 21.90 21.90 21.90 21.90 0.2K
12:54 21.90 21.90 21.90 21.90 4.1K
12:57 21.91 21.92 21.91 21.92 4.6K
12:58 21.92 21.92 21.92 21.92 0.3K
12:59 21.93 21.93 21.93 21.93 0.9K
13:01 21.97 21.99 21.97 21.99 6.7K
13:02 22.06 22.06 22.06 22.06 13.1K
13:03 22.05 22.08 22.05 22.08 12.2K
13:04 22.06 22.06 22.06 22.06 6.9K
13:05 22.05 22.05 22.03 22.03 3.9K
13:06 22.04 22.04 22.04 22.04 6.5K
13:08 22.03 22.06 22.03 22.06 0.6K
13:09 22.06 22.07 22.06 22.07 6.1K
13:10 22.06 22.09 22.06 22.08 4.8K
13:11 22.08 22.09 22.07 22.07 1.2K
13:12 22.08 22.11 22.08 22.11 4.6K
13:13 22.09 22.09 22.07 22.07 4.3K
13:14 22.07 22.07 22.05 22.05 16.9K
13:15 22.06 22.06 22.06 22.06 1.1K
13:16 22.09 22.09 22.09 22.09 0.4K
13:17 22.09 22.11 22.09 22.11 3.2K
13:18 22.12 22.12 22.11 22.12 14.6K
13:19 22.13 22.13 22.13 22.13 8.1K
13:20 22.10 22.10 22.10 22.10 3.9K
13:21 22.09 22.09 22.09 22.09 0.2K
13:22 22.09 22.09 22.09 22.09 1.0K
13:24 22.06 22.07 22.06 22.06 4.4K
13:25 22.06 22.06 22.04 22.04 2.7K
13:26 22.02 22.02 21.99 21.99 16.9K
13:28 22.02 22.03 22.02 22.03 4.6K
13:29 22.03 22.04 22.03 22.04 1.4K
13:31 22.04 22.04 22.04 22.04 24.3K
13:33 22.02 22.02 22.00 22.00 2.0K
13:35 22.00 22.00 21.99 22.00 6.0K
13:37 21.99 21.99 21.98 21.98 2.2K
13:38 21.98 21.98 21.98 21.98 2.2K
13:39 21.98 21.99 21.97 21.99 2.1K
13:40 22.00 22.00 22.00 22.00 0.2K
13:41 22.00 22.00 21.98 21.98 1.3K
13:42 21.97 21.97 21.96 21.96 1.5K
13:43 21.97 21.97 21.96 21.97 2.6K
13:44 21.99 21.99 21.99 21.99 2.3K
13:45 22.00 22.01 22.00 22.01 1.5K
13:46 22.01 22.01 22.01 22.01 68.9K
13:47 22.01 22.03 22.01 22.03 22.9K
13:48 22.03 22.03 22.02 22.03 5.4K
13:49 22.03 22.03 22.03 22.03 1.3K
13:50 22.02 22.03 22.01 22.02 24.2K
13:51 22.02 22.02 22.01 22.01 24.9K
13:52 22.02 22.03 22.02 22.03 28.2K
13:53 22.04 22.04 22.04 22.04 11.1K
13:57 22.04 22.05 22.04 22.05 12.0K
13:58 22.05 22.05 22.05 22.05 28.8K
13:59 22.04 22.05 22.03 22.05 4.9K
14:00 22.04 22.04 22.03 22.03 2.1K
14:01 22.03 22.04 22.03 22.04 21.3K
14:02 22.04 22.04 22.04 22.04 40.4K
14:03 22.05 22.06 22.05 22.05 3.7K
14:04 22.06 22.06 22.06 22.06 4.3K
14:05 22.06 22.06 22.05 22.05 2.1K
14:06 22.02 22.02 22.00 22.00 6.2K
14:07 22.00 22.03 22.00 22.03 9.9K
14:08 22.03 22.03 22.03 22.03 1.2K
14:09 22.04 22.04 22.04 22.04 0.4K
14:10 22.04 22.04 22.04 22.04 1.4K
14:11 22.06 22.06 22.06 22.06 28.6K
14:12 22.05 22.05 22.04 22.04 9.2K
14:13 22.04 22.05 22.04 22.05 1.8K
14:14 22.05 22.05 22.05 22.05 0.3K
14:15 22.06 22.06 22.05 22.05 2.6K
14:16 22.08 22.08 22.07 22.07 2.6K
14:17 22.07 22.07 22.06 22.06 1.0K
14:18 22.07 22.07 22.07 22.07 2.9K
14:19 22.03 22.04 22.03 22.04 1.4K
14:20 22.04 22.04 22.04 22.04 2.1K
14:21 22.03 22.03 22.03 22.03 0.5K
14:22 22.03 22.03 22.03 22.03 0.7K
14:23 22.02 22.04 22.02 22.04 1.5K
14:26 21.99 21.99 21.99 21.99 0.5K
14:27 21.97 21.98 21.97 21.98 6.7K
14:31 21.97 21.97 21.97 21.97 2.5K
14:33 21.97 21.98 21.97 21.98 2.0K
14:34 21.96 21.96 21.94 21.94 2.8K
14:36 21.97 21.98 21.97 21.97 13.1K
14:37 21.99 21.99 21.99 21.99 2.7K
14:40 21.99 21.99 21.99 21.99 0.4K
14:41 21.98 21.99 21.98 21.99 2.4K
14:42 21.99 22.00 21.99 22.00 4.4K
14:43 22.00 22.03 22.00 22.03 12.2K
14:47 22.03 22.03 22.02 22.02 10.0K
14:49 22.00 22.01 21.98 21.98 10.7K
14:51 21.98 21.98 21.98 21.98 5.0K
14:52 21.92 21.92 21.87 21.91 20.3K
14:53 21.93 21.93 21.93 21.93 1.3K
14:54 21.91 21.91 21.88 21.91 15.5K
14:55 21.90 21.92 21.90 21.92 6.7K
14:56 21.91 21.92 21.91 21.92 4.0K
14:57 21.92 21.92 21.91 21.91 4.0K
14:58 21.92 21.92 21.92 21.92 0.7K
14:59 21.90 21.91 21.89 21.90 7.6K
15:00 21.90 21.90 21.89 21.90 4.3K
15:01 21.93 21.93 21.93 21.93 1.6K
15:02 21.93 21.93 21.93 21.93 4.1K
15:03 21.94 21.94 21.94 21.94 2.3K
15:04 21.97 21.97 21.97 21.97 0.8K
15:05 21.98 21.98 21.96 21.98 2.7K
15:06 21.97 21.97 21.96 21.97 4.7K
15:07 21.99 22.00 21.99 22.00 10.4K
15:08 22.02 22.02 22.02 22.02 3.3K
15:09 22.04 22.04 22.03 22.03 1.9K
15:11 22.05 22.05 22.04 22.04 8.0K
15:12 22.04 22.04 22.04 22.04 5.3K
15:13 22.04 22.04 22.04 22.04 7.4K
15:14 22.03 22.03 21.99 22.00 10.6K
15:15 22.01 22.01 22.00 22.00 6.6K
15:16 22.01 22.01 22.01 22.01 5.4K
15:18 22.01 22.02 22.01 22.02 3.7K
15:19 22.04 22.04 22.03 22.03 3.1K
15:20 22.02 22.02 22.00 22.00 6.1K
15:21 22.00 22.00 21.98 21.98 5.8K
15:22 21.96 21.98 21.96 21.98 9.3K
15:23 21.98 21.98 21.98 21.98 0.7K
15:24 21.98 21.98 21.98 21.98 5.4K
15:25 21.95 21.96 21.95 21.96 3.5K
15:26 21.95 21.95 21.95 21.95 2.5K
15:28 21.95 21.95 21.93 21.93 9.9K
15:29 21.94 21.94 21.93 21.93 13.4K
15:30 21.92 21.92 21.90 21.90 9.4K
15:31 21.90 21.92 21.90 21.92 5.8K
15:32 21.93 21.93 21.92 21.92 6.7K
15:33 21.92 21.92 21.92 21.92 5.1K
15:34 21.93 21.93 21.93 21.93 1.6K
15:35 21.94 21.94 21.91 21.91 1.1K
15:36 21.87 21.87 21.83 21.85 19.2K
15:37 21.84 21.85 21.84 21.85 1.4K
15:38 21.85 21.86 21.84 21.84 24.0K
15:39 21.84 21.84 21.82 21.82 13.7K
15:40 21.81 21.81 21.77 21.78 13.5K
15:41 21.79 21.80 21.78 21.80 12.1K
15:42 21.80 21.82 21.80 21.82 5.5K
15:43 21.81 21.82 21.81 21.81 1.4K
15:44 21.78 21.78 21.77 21.77 2.5K
15:45 21.76 21.78 21.75 21.75 38.3K
15:46 21.74 21.79 21.73 21.79 70.5K
15:47 21.79 21.79 21.78 21.79 20.3K
15:48 21.77 21.79 21.77 21.78 11.8K
15:49 21.78 21.78 21.77 21.77 7.3K
15:50 21.77 21.77 21.73 21.76 24.4K
15:51 21.78 21.78 21.78 21.78 6.3K
15:52 21.79 21.79 21.76 21.76 8.9K
15:53 21.76 21.77 21.75 21.76 18.4K
15:54 21.73 21.75 21.73 21.75 14.3K
15:55 21.74 21.75 21.73 21.75 22.8K
15:56 21.75 21.77 21.75 21.78 1.1K
15:57 21.80 21.81 21.80 21.81 3.5K
15:58 21.80 21.81 21.80 21.80 15.5K
15:59 21.78 21.79 21.73 21.73 196.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음