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 20.76 20.77 20.76 20.77 170.1K
09:31 20.76 20.79 20.76 20.78 5.7K
09:32 20.81 20.82 20.80 20.80 4.7K
09:33 20.82 20.84 20.82 20.83 12.5K
09:34 20.81 20.83 20.81 20.83 6.7K
09:35 20.81 20.84 20.81 20.83 10.7K
09:36 20.84 20.86 20.83 20.85 4.3K
09:37 20.83 20.85 20.83 20.85 3.4K
09:38 20.87 20.88 20.87 20.88 10.7K
09:39 20.91 20.92 20.90 20.91 13.7K
09:40 20.93 20.93 20.87 20.87 11.5K
09:41 20.86 20.86 20.83 20.83 8.7K
09:42 20.82 20.82 20.80 20.80 4.1K
09:43 20.82 20.83 20.82 20.83 3.4K
09:44 20.83 20.86 20.83 20.85 7.8K
09:45 20.83 20.85 20.83 20.85 3.8K
09:46 20.82 20.82 20.81 20.81 4.9K
09:47 20.81 20.81 20.78 20.79 43.9K
09:48 20.79 20.79 20.77 20.78 15.2K
09:49 20.78 20.78 20.77 20.77 3.8K
09:50 20.76 20.76 20.72 20.73 12.7K
09:51 20.75 20.76 20.75 20.75 7.2K
09:52 20.74 20.76 20.73 20.76 5.8K
09:53 20.74 20.75 20.74 20.74 3.6K
09:54 20.73 20.73 20.73 20.73 4.2K
09:55 20.77 20.79 20.75 20.79 10.9K
09:56 20.79 20.79 20.76 20.79 3.5K
09:57 20.78 20.78 20.77 20.77 6.3K
09:58 20.77 20.78 20.77 20.78 7.0K
09:59 20.78 20.79 20.78 20.78 7.8K
10:00 20.75 20.76 20.73 20.73 10.6K
10:01 20.74 20.77 20.74 20.77 5.0K
10:02 20.78 20.85 20.78 20.85 14.3K
10:03 20.84 20.85 20.83 20.85 5.8K
10:04 20.85 20.85 20.82 20.82 5.1K
10:05 20.82 20.83 20.81 20.81 11.5K
10:06 20.82 20.82 20.81 20.81 7.4K
10:07 20.82 20.85 20.82 20.85 14.8K
10:08 20.88 20.88 20.87 20.87 1.4K
10:09 20.88 20.89 20.87 20.89 6.4K
10:10 20.88 20.88 20.85 20.85 5.9K
10:11 20.86 20.86 20.82 20.84 27.8K
10:12 20.88 20.88 20.87 20.87 2.8K
10:13 20.87 20.87 20.85 20.86 9.5K
10:14 20.87 20.87 20.87 20.87 2.6K
10:15 20.89 20.89 20.85 20.85 15.5K
10:16 20.86 20.89 20.85 20.87 8.4K
10:17 20.85 20.85 20.84 20.84 3.9K
10:18 20.85 20.89 20.85 20.87 3.2K
10:19 20.91 20.93 20.91 20.92 13.7K
10:20 20.90 20.92 20.90 20.91 3.8K
10:21 20.92 20.93 20.91 20.92 4.6K
10:22 20.93 20.97 20.93 20.97 8.8K
10:23 20.98 20.98 20.95 20.95 9.8K
10:24 20.95 20.97 20.93 20.93 3.2K
10:25 20.96 21.04 20.96 21.04 31.6K
10:26 21.03 21.09 21.03 21.06 61.0K
10:27 21.05 21.06 21.02 21.03 26.2K
10:28 21.03 21.05 21.00 21.01 19.4K
10:29 21.01 21.03 21.00 21.02 7.3K
10:30 21.03 21.03 21.02 21.03 10.1K
10:31 21.01 21.01 21.01 21.01 1.5K
10:32 21.00 21.00 20.99 20.99 7.4K
10:33 21.00 21.02 21.00 21.02 7.4K
10:34 21.01 21.05 21.01 21.05 14.9K
10:35 21.06 21.07 21.03 21.03 4.8K
10:36 21.04 21.05 21.04 21.04 6.5K
10:37 21.05 21.06 21.04 21.04 5.1K
10:38 21.01 21.01 20.98 20.98 28.8K
10:39 21.00 21.00 20.96 20.97 5.9K
10:40 20.96 21.00 20.96 21.00 4.2K
10:41 21.01 21.01 21.01 21.01 1.0K
10:42 21.01 21.01 21.01 21.01 2.4K
10:43 20.98 20.98 20.98 20.98 5.5K
10:44 20.97 20.97 20.95 20.95 14.5K
10:45 20.96 20.97 20.96 20.97 4.5K
10:46 20.97 20.97 20.93 20.93 12.1K
10:47 20.91 20.94 20.91 20.94 25.8K
10:49 20.93 20.93 20.92 20.92 2.7K
10:50 20.94 20.95 20.93 20.93 9.0K
10:51 20.94 20.96 20.93 20.96 3.8K
10:52 20.96 20.96 20.96 20.96 2.2K
10:53 20.98 20.98 20.98 20.98 2.0K
10:54 20.98 20.98 20.98 20.98 2.8K
10:55 20.98 21.01 20.98 21.01 4.2K
10:56 21.02 21.02 21.01 21.02 8.4K
10:58 21.01 21.01 21.01 21.01 2.0K
10:59 21.02 21.02 21.01 21.01 7.6K
11:00 21.03 21.03 21.02 21.02 4.0K
11:01 21.01 21.01 21.00 21.00 9.4K
11:02 21.01 21.01 21.01 21.01 2.5K
11:03 20.99 20.99 20.96 20.96 20.0K
11:04 20.95 20.97 20.94 20.94 5.9K
11:05 20.96 20.98 20.96 20.98 4.7K
11:06 20.97 20.97 20.97 20.97 17.7K
11:07 20.98 20.98 20.98 20.98 3.3K
11:08 20.96 20.96 20.96 20.96 1.1K
11:09 20.96 20.96 20.95 20.96 5.5K
11:10 20.96 20.97 20.96 20.97 1.0K
11:11 20.99 20.99 20.99 20.99 4.1K
11:12 21.00 21.00 21.00 21.00 15.4K
11:13 21.02 21.07 21.02 21.07 6.4K
11:14 21.06 21.06 21.05 21.05 6.1K
11:15 21.05 21.05 21.05 21.05 2.7K
11:16 21.05 21.05 21.02 21.02 3.1K
11:17 21.05 21.05 21.05 21.05 1.0K
11:18 21.05 21.06 21.05 21.06 8.4K
11:20 21.06 21.06 21.05 21.04 1.8K
11:22 21.04 21.04 21.03 21.03 1.9K
11:23 21.05 21.05 21.05 21.05 0.1K
11:24 21.10 21.13 21.10 21.13 13.7K
11:25 21.13 21.20 21.13 21.18 49.4K
11:26 21.19 21.19 21.13 21.13 1.2K
11:27 21.12 21.12 21.12 21.12 3.6K
11:28 21.13 21.13 21.13 21.13 2.4K
11:29 21.11 21.11 21.09 21.09 5.5K
11:30 21.09 21.11 21.09 21.09 5.6K
11:31 21.11 21.11 21.09 21.11 3.1K
11:32 21.10 21.10 21.09 21.10 4.0K
11:33 21.10 21.10 21.08 21.09 11.9K
11:34 21.09 21.09 21.08 21.08 11.1K
11:35 21.07 21.07 21.07 21.07 5.9K
11:36 21.07 21.08 21.07 21.08 5.3K
11:38 21.05 21.06 21.04 21.06 2.8K
11:39 21.07 21.08 21.06 21.07 6.8K
11:40 21.06 21.09 21.06 21.09 1.3K
11:41 21.08 21.10 21.08 21.10 7.0K
11:42 21.10 21.10 21.10 21.10 2.4K
11:43 21.10 21.10 21.10 21.10 0.3K
11:44 21.10 21.10 21.08 21.10 7.2K
11:45 21.10 21.12 21.10 21.12 6.5K
11:46 21.12 21.12 21.11 21.11 5.8K
11:47 21.12 21.13 21.11 21.11 4.9K
11:49 21.08 21.08 21.08 21.08 2.6K
11:50 21.09 21.10 21.08 21.10 4.4K
11:51 21.14 21.15 21.13 21.13 8.5K
11:53 21.13 21.14 21.13 21.14 1.4K
11:54 21.12 21.12 21.12 21.12 2.5K
11:56 21.11 21.11 21.11 21.11 1.3K
11:58 21.12 21.13 21.12 21.13 8.9K
11:59 21.12 21.13 21.12 21.13 16.5K
12:00 21.13 21.13 21.11 21.11 15.1K
12:01 21.13 21.13 21.13 21.13 1.3K
12:02 21.11 21.11 21.10 21.10 7.2K
12:03 21.09 21.09 21.09 21.09 1.2K
12:04 21.09 21.11 21.09 21.11 2.1K
12:05 21.12 21.12 21.12 21.12 0.9K
12:07 21.10 21.10 21.10 21.10 0.9K
12:08 21.09 21.10 21.08 21.08 10.4K
12:09 21.08 21.10 21.08 21.10 2.6K
12:10 21.10 21.11 21.09 21.09 5.0K
12:11 21.08 21.09 21.08 21.09 5.0K
12:12 21.09 21.09 21.09 21.09 1.0K
12:13 21.09 21.09 21.08 21.08 2.5K
12:14 21.07 21.07 21.07 21.07 2.4K
12:15 21.09 21.09 21.09 21.09 1.0K
12:16 21.08 21.08 21.06 21.08 2.7K
12:17 21.08 21.09 21.08 21.09 6.9K
12:19 21.09 21.09 21.09 21.09 1.3K
12:20 21.08 21.08 21.08 21.08 0.1K
12:21 21.09 21.09 21.09 21.09 5.5K
12:22 21.09 21.11 21.09 21.10 4.3K
12:23 21.08 21.09 21.08 21.09 4.8K
12:24 21.07 21.08 21.07 21.07 5.0K
12:25 21.07 21.07 21.07 21.07 1.9K
12:26 21.05 21.05 21.03 21.03 1.3K
12:27 21.01 21.02 21.01 21.02 25.5K
12:28 21.03 21.03 21.03 21.03 1.4K
12:29 21.03 21.04 21.03 21.04 1.2K
12:30 21.05 21.05 21.05 21.05 4.0K
12:31 21.03 21.03 21.03 21.03 0.7K
12:33 21.04 21.04 21.03 21.03 6.3K
12:34 21.03 21.03 21.03 21.03 1.1K
12:35 21.05 21.07 21.05 21.07 2.4K
12:36 21.08 21.08 21.06 21.07 2.8K
12:37 21.08 21.09 21.08 21.09 11.2K
12:38 21.10 21.10 21.10 21.10 1.2K
12:39 21.10 21.10 21.10 21.10 8.6K
12:40 21.10 21.10 21.10 21.10 1.0K
12:41 21.08 21.08 21.08 21.08 10.6K
12:42 21.09 21.09 21.09 21.09 2.7K
12:44 21.09 21.09 21.08 21.08 3.4K
12:45 21.08 21.08 21.08 21.08 5.1K
12:48 21.12 21.12 21.09 21.09 6.4K
12:51 21.07 21.07 21.07 21.07 3.2K
12:54 21.14 21.17 21.14 21.17 2.3K
12:55 21.15 21.15 21.15 21.15 1.3K
12:56 21.20 21.20 21.20 21.20 6.4K
12:57 21.19 21.20 21.19 21.20 2.2K
12:58 21.17 21.17 21.17 21.17 8.9K
12:59 21.15 21.15 21.15 21.15 1.0K
13:00 21.17 21.17 21.14 21.14 14.3K
13:01 21.16 21.19 21.16 21.16 7.3K
13:02 21.16 21.16 21.16 21.16 1.1K
13:03 21.16 21.16 21.15 21.15 7.2K
13:05 21.13 21.15 21.13 21.15 2.1K
13:06 21.13 21.13 21.13 21.13 5.5K
13:07 21.12 21.12 21.12 21.12 5.5K
13:08 21.12 21.12 21.12 21.12 6.7K
13:09 21.11 21.11 21.11 21.11 0.3K
13:10 21.12 21.12 21.12 21.12 3.5K
13:11 21.14 21.14 21.14 21.14 5.5K
13:12 21.12 21.12 21.11 21.11 3.2K
13:13 21.10 21.10 21.09 21.09 5.1K
13:14 21.10 21.10 21.09 21.09 4.9K
13:15 21.08 21.09 21.08 21.09 0.8K
13:16 21.10 21.10 21.10 21.10 1.4K
13:17 21.11 21.11 21.11 21.11 2.1K
13:18 21.13 21.15 21.13 21.15 1.1K
13:19 21.16 21.17 21.15 21.17 4.3K
13:20 21.19 21.19 21.19 21.19 2.9K
13:21 21.18 21.18 21.16 21.17 6.3K
13:22 21.17 21.17 21.16 21.16 2.0K
13:23 21.15 21.15 21.15 21.15 0.6K
13:24 21.16 21.18 21.16 21.18 3.0K
13:25 21.19 21.20 21.19 21.20 2.7K
13:26 21.17 21.17 21.15 21.15 0.4K
13:27 21.16 21.16 21.14 21.14 4.4K
13:28 21.14 21.14 21.13 21.13 5.2K
13:30 21.13 21.13 21.13 21.13 0.1K
13:31 21.14 21.14 21.13 21.13 0.8K
13:32 21.13 21.13 21.13 21.13 9.5K
13:34 21.11 21.11 21.11 21.11 1.6K
13:36 21.09 21.10 21.08 21.10 12.5K
13:37 21.12 21.12 21.12 21.12 2.3K
13:38 21.15 21.15 21.15 21.15 1.7K
13:39 21.15 21.15 21.15 21.15 1.0K
13:40 21.11 21.11 21.10 21.10 1.3K
13:41 21.09 21.10 21.09 21.10 1.0K
13:42 21.09 21.09 21.09 21.09 0.3K
13:43 21.10 21.10 21.10 21.10 2.3K
13:44 21.11 21.11 21.10 21.10 4.1K
13:45 21.11 21.11 21.10 21.10 3.9K
13:46 21.11 21.11 21.10 21.10 3.9K
13:47 21.11 21.12 21.11 21.12 0.5K
13:48 21.12 21.14 21.12 21.14 30.0K
13:49 21.14 21.16 21.14 21.16 6.5K
13:50 21.16 21.16 21.16 21.16 0.7K
13:51 21.15 21.15 21.15 21.15 17.5K
13:52 21.16 21.16 21.16 21.16 3.9K
13:53 21.17 21.17 21.17 21.17 0.1K
13:54 21.18 21.18 21.16 21.17 4.0K
13:55 21.16 21.16 21.16 21.16 0.4K
13:56 21.18 21.18 21.16 21.16 5.9K
13:57 21.17 21.19 21.17 21.19 5.9K
13:58 21.18 21.18 21.17 21.17 6.7K
14:00 21.18 21.18 21.17 21.17 11.7K
14:01 21.18 21.19 21.18 21.18 4.4K
14:02 21.18 21.19 21.15 21.15 9.2K
14:03 21.16 21.16 21.15 21.15 5.5K
14:06 21.16 21.17 21.16 21.17 5.1K
14:08 21.16 21.16 21.16 21.16 0.7K
14:09 21.18 21.18 21.15 21.15 11.9K
14:10 21.15 21.15 21.15 21.15 0.5K
14:11 21.15 21.15 21.15 21.15 0.9K
14:12 21.15 21.15 21.14 21.14 0.2K
14:13 21.17 21.17 21.15 21.15 73.9K
14:14 21.17 21.19 21.17 21.19 52.4K
14:15 21.17 21.22 21.17 21.20 40.2K
14:16 21.19 21.19 21.19 21.19 1.2K
14:17 21.20 21.20 21.20 21.20 3.3K
14:18 21.17 21.17 21.17 21.17 2.5K
14:20 21.20 21.21 21.20 21.21 2.5K
14:21 21.25 21.26 21.25 21.25 41.3K
14:22 21.25 21.29 21.25 21.29 51.8K
14:23 21.29 21.29 21.25 21.25 10.5K
14:24 21.26 21.27 21.26 21.27 6.5K
14:25 21.27 21.28 21.26 21.26 25.4K
14:26 21.28 21.30 21.28 21.29 8.4K
14:27 21.26 21.26 21.24 21.24 9.2K
14:28 21.27 21.27 21.25 21.25 8.7K
14:29 21.25 21.25 21.24 21.24 4.2K
14:30 21.24 21.24 21.24 21.24 3.5K
14:31 21.23 21.23 21.23 21.23 2.9K
14:32 21.23 21.23 21.22 21.23 3.1K
14:33 21.22 21.23 21.21 21.22 7.4K
14:34 21.21 21.21 21.21 21.21 0.8K
14:35 21.19 21.19 21.18 21.19 10.4K
14:36 21.18 21.20 21.18 21.20 7.4K
14:37 21.20 21.20 21.17 21.17 9.0K
14:38 21.19 21.19 21.19 21.19 1.4K
14:39 21.18 21.18 21.17 21.17 7.2K
14:40 21.15 21.16 21.15 21.16 7.6K
14:41 21.17 21.17 21.17 21.16 1.4K
14:42 21.15 21.15 21.13 21.14 4.6K
14:43 21.15 21.15 21.14 21.14 4.6K
14:46 21.13 21.13 21.13 21.13 11.2K
14:47 21.13 21.13 21.09 21.09 9.8K
14:48 21.09 21.09 21.07 21.07 3.0K
14:49 21.11 21.11 21.11 21.11 0.2K
14:50 21.10 21.10 21.10 21.10 8.6K
14:51 21.12 21.12 21.12 21.12 11.4K
14:52 21.11 21.11 21.11 21.11 4.7K
14:53 21.10 21.10 21.10 21.10 4.8K
14:55 21.11 21.11 21.09 21.10 9.4K
14:56 21.11 21.11 21.11 21.11 9.8K
14:57 21.12 21.12 21.11 21.11 0.5K
14:58 21.12 21.12 21.12 21.12 4.9K
15:00 21.13 21.13 21.13 21.13 5.4K
15:03 21.17 21.17 21.17 21.17 0.9K
15:05 21.17 21.17 21.17 21.17 0.2K
15:06 21.17 21.17 21.17 21.17 2.4K
15:07 21.16 21.16 21.15 21.15 3.8K
15:08 21.12 21.12 21.12 21.12 1.4K
15:09 21.11 21.12 21.11 21.12 9.3K
15:10 21.12 21.12 21.11 21.11 3.1K
15:11 21.11 21.11 21.11 21.11 4.2K
15:12 21.07 21.07 21.06 21.06 4.3K
15:13 21.05 21.07 21.05 21.06 4.5K
15:14 21.04 21.04 21.04 21.04 0.3K
15:15 21.04 21.06 21.04 21.04 6.9K
15:17 21.07 21.07 21.07 21.07 7.0K
15:18 21.07 21.07 21.07 21.07 0.9K
15:19 21.06 21.08 21.06 21.07 8.5K
15:20 21.08 21.08 21.08 21.08 0.1K
15:21 21.08 21.08 21.07 21.07 1.5K
15:22 21.09 21.09 21.09 21.09 1.7K
15:23 21.09 21.09 21.09 21.09 1.5K
15:24 21.09 21.11 21.09 21.10 3.5K
15:25 21.11 21.11 21.11 21.11 14.6K
15:26 21.11 21.11 21.11 21.11 0.1K
15:27 21.10 21.10 21.06 21.06 1.8K
15:28 21.07 21.07 21.07 21.07 6.1K
15:29 21.08 21.08 21.08 21.08 0.4K
15:31 21.06 21.06 21.06 21.06 5.3K
15:32 21.06 21.06 21.05 21.05 2.8K
15:33 21.05 21.05 21.04 21.04 1.3K
15:34 21.05 21.05 21.05 21.05 0.4K
15:35 21.03 21.05 21.03 21.05 1.4K
15:36 21.05 21.06 21.05 21.04 5.0K
15:38 21.05 21.05 21.04 21.04 3.6K
15:39 21.04 21.04 21.04 21.04 0.7K
15:40 21.04 21.04 21.03 21.03 3.5K
15:41 21.01 21.02 20.97 20.98 25.0K
15:42 20.98 21.00 20.98 21.00 8.2K
15:43 21.01 21.01 20.99 21.00 10.3K
15:44 21.00 21.00 21.00 21.00 6.7K
15:45 21.00 21.00 20.99 20.99 4.1K
15:46 20.98 21.01 20.98 21.00 11.6K
15:47 20.99 21.00 20.99 21.00 4.1K
15:48 20.99 20.99 20.99 20.99 1.9K
15:49 21.00 21.02 21.00 21.01 11.6K
15:50 21.03 21.04 21.03 21.03 19.3K
15:51 21.03 21.03 21.03 21.03 1.2K
15:52 21.03 21.03 21.03 21.03 3.4K
15:53 21.02 21.02 21.02 21.02 0.2K
15:54 21.03 21.04 21.03 21.04 4.2K
15:55 21.04 21.04 21.04 21.04 11.5K
15:56 21.03 21.03 21.02 21.03 3.8K
15:57 21.04 21.04 21.02 21.02 15.4K
15:58 21.04 21.04 21.03 21.03 4.1K
15:59 21.04 21.04 21.02 21.02 50.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음