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 21.76 21.82 21.76 21.82 155.2K
09:31 21.81 21.81 21.79 21.80 6.8K
09:32 21.70 21.70 21.69 21.69 5.6K
09:33 21.70 21.72 21.70 21.70 16.1K
09:34 21.70 21.70 21.70 21.70 3.2K
09:35 21.67 21.67 21.65 21.65 1.7K
09:36 21.66 21.70 21.66 21.70 18.7K
09:37 21.71 21.73 21.71 21.72 4.2K
09:38 21.71 21.71 21.71 21.71 4.6K
09:39 21.71 21.73 21.70 21.73 10.5K
09:40 21.73 21.74 21.73 21.74 1.0K
09:41 21.80 21.80 21.80 21.79 4.9K
09:42 21.81 21.81 21.81 21.81 3.8K
09:43 21.79 21.79 21.79 21.79 2.3K
09:44 21.79 21.82 21.79 21.82 4.3K
09:45 21.80 21.85 21.80 21.84 38.0K
09:46 21.82 21.82 21.80 21.80 25.0K
09:47 21.80 21.82 21.79 21.82 1.7K
09:48 21.84 21.84 21.82 21.82 34.9K
09:49 21.82 21.82 21.82 21.82 2.0K
09:50 21.76 21.76 21.73 21.73 65.3K
09:51 21.76 21.76 21.76 21.77 1.6K
09:52 21.77 21.81 21.77 21.81 14.0K
09:53 21.81 21.81 21.78 21.78 20.7K
09:54 21.79 21.81 21.79 21.81 14.1K
09:55 21.82 21.82 21.80 21.80 17.2K
09:56 21.80 21.81 21.80 21.81 5.4K
09:57 21.83 21.85 21.83 21.85 26.7K
09:58 21.83 21.83 21.83 21.83 2.2K
09:59 21.83 21.84 21.83 21.84 2.8K
10:00 21.83 21.85 21.83 21.85 20.6K
10:01 21.83 21.83 21.83 21.83 2.1K
10:02 21.81 21.82 21.80 21.82 1.9K
10:03 21.83 21.83 21.82 21.82 5.1K
10:04 21.79 21.79 21.77 21.78 2.8K
10:05 21.78 21.78 21.78 21.78 2.4K
10:06 21.77 21.77 21.73 21.76 8.7K
10:07 21.77 21.77 21.73 21.73 4.6K
10:08 21.74 21.74 21.70 21.72 6.9K
10:09 21.73 21.74 21.73 21.74 3.3K
10:10 21.74 21.74 21.72 21.72 1.4K
10:11 21.73 21.75 21.72 21.72 4.1K
10:12 21.75 21.75 21.74 21.74 2.2K
10:13 21.75 21.75 21.72 21.72 1.3K
10:14 21.73 21.73 21.73 21.73 2.0K
10:15 21.75 21.76 21.75 21.75 19.5K
10:16 21.77 21.79 21.77 21.77 2.5K
10:17 21.78 21.79 21.78 21.79 3.7K
10:18 21.80 21.82 21.79 21.82 5.1K
10:19 21.82 21.85 21.82 21.82 6.6K
10:20 21.84 21.87 21.84 21.87 5.9K
10:21 21.87 21.88 21.87 21.88 2.2K
10:22 21.88 21.90 21.88 21.90 6.8K
10:23 21.89 21.89 21.88 21.88 3.1K
10:24 21.89 21.89 21.88 21.88 9.5K
10:25 21.87 21.87 21.87 21.87 13.0K
10:26 21.87 21.87 21.84 21.84 35.9K
10:27 21.85 21.86 21.85 21.86 5.1K
10:29 21.86 21.87 21.86 21.87 1.7K
10:30 21.87 21.89 21.85 21.89 3.4K
10:31 21.88 21.89 21.88 21.88 9.0K
10:32 21.88 21.88 21.88 21.88 0.3K
10:33 21.88 21.88 21.86 21.86 4.7K
10:34 21.86 21.86 21.85 21.85 9.7K
10:35 21.82 21.84 21.82 21.82 8.1K
10:36 21.84 21.86 21.84 21.84 5.7K
10:37 21.85 21.85 21.83 21.85 3.0K
10:38 21.84 21.85 21.84 21.85 5.4K
10:39 21.85 21.85 21.85 21.85 2.0K
10:40 21.85 21.87 21.85 21.87 4.6K
10:42 21.87 21.88 21.87 21.87 1.8K
10:43 21.85 21.87 21.85 21.87 4.3K
10:44 21.88 21.89 21.88 21.89 1.1K
10:45 21.90 21.90 21.90 21.90 9.1K
10:46 21.86 21.87 21.86 21.87 4.2K
10:47 21.88 21.88 21.88 21.88 2.1K
10:48 21.89 21.89 21.88 21.88 13.8K
10:50 21.87 21.93 21.87 21.92 6.3K
10:51 21.92 21.93 21.92 21.93 2.8K
10:52 21.92 21.93 21.92 21.93 9.9K
10:53 21.94 21.97 21.94 21.96 15.5K
10:54 21.97 21.97 21.96 21.96 1.6K
10:55 21.98 22.04 21.98 22.01 34.4K
10:56 22.00 22.02 21.98 21.99 17.5K
10:57 21.97 21.97 21.97 21.97 3.9K
10:58 21.98 21.99 21.98 21.99 2.6K
10:59 22.00 22.01 22.00 22.01 10.4K
11:00 22.01 22.02 22.01 22.01 16.0K
11:01 21.97 21.98 21.96 21.96 5.8K
11:02 21.96 21.97 21.96 21.97 3.5K
11:03 21.98 21.98 21.96 21.96 2.5K
11:04 21.93 21.93 21.90 21.92 17.3K
11:05 21.92 21.94 21.92 21.94 14.0K
11:06 21.96 21.96 21.96 21.96 1.4K
11:07 21.96 21.96 21.96 21.96 2.8K
11:09 21.95 21.95 21.95 21.95 1.0K
11:10 21.93 21.94 21.92 21.92 6.8K
11:11 21.92 21.92 21.91 21.92 2.8K
11:12 21.90 21.90 21.90 21.90 4.2K
11:15 21.91 21.92 21.91 21.92 5.0K
11:16 21.90 21.90 21.88 21.88 12.0K
11:17 21.92 21.92 21.92 21.92 0.7K
11:18 21.95 21.97 21.95 21.97 27.9K
11:19 21.94 21.95 21.94 21.95 1.9K
11:20 21.96 21.96 21.95 21.96 1.8K
11:21 21.95 21.95 21.95 21.95 0.5K
11:22 21.97 21.97 21.97 21.97 4.6K
11:23 21.96 21.96 21.96 21.96 3.3K
11:24 21.97 21.97 21.97 21.97 2.4K
11:25 21.97 21.97 21.96 21.96 1.9K
11:26 21.95 21.97 21.95 21.97 3.0K
11:27 21.95 21.95 21.95 21.95 4.1K
11:28 21.97 21.97 21.97 21.97 4.2K
11:30 21.95 21.97 21.95 21.97 11.2K
11:31 21.92 21.92 21.92 21.92 0.2K
11:32 21.91 21.92 21.89 21.89 31.2K
11:33 21.86 21.86 21.82 21.84 22.5K
11:34 21.84 21.85 21.83 21.84 13.9K
11:35 21.83 21.85 21.83 21.85 13.6K
11:36 21.83 21.85 21.83 21.85 15.1K
11:37 21.85 21.85 21.84 21.84 5.8K
11:38 21.83 21.84 21.83 21.84 1.5K
11:39 21.84 21.84 21.83 21.83 3.5K
11:41 21.83 21.83 21.83 21.83 1.2K
11:42 21.85 21.86 21.85 21.86 5.6K
11:45 21.85 21.87 21.85 21.87 8.4K
11:46 21.86 21.86 21.84 21.84 6.0K
11:47 21.83 21.83 21.81 21.81 6.2K
11:48 21.79 21.79 21.78 21.78 11.2K
11:49 21.76 21.77 21.76 21.77 2.9K
11:50 21.76 21.77 21.75 21.75 5.6K
11:51 21.74 21.76 21.74 21.76 1.6K
11:52 21.76 21.77 21.76 21.77 1.9K
11:53 21.78 21.80 21.76 21.76 5.0K
11:55 21.80 21.80 21.78 21.78 6.6K
11:56 21.79 21.79 21.79 21.79 1.5K
11:57 21.78 21.78 21.78 21.78 0.8K
11:58 21.79 21.79 21.79 21.79 1.2K
11:59 21.78 21.79 21.78 21.79 1.2K
12:00 21.80 21.80 21.79 21.79 3.7K
12:01 21.76 21.77 21.76 21.77 1.5K
12:02 21.78 21.78 21.77 21.77 1.5K
12:03 21.76 21.76 21.76 21.76 1.4K
12:04 21.75 21.76 21.75 21.76 4.2K
12:06 21.74 21.76 21.74 21.76 9.8K
12:07 21.75 21.75 21.75 21.75 0.8K
12:08 21.75 21.75 21.73 21.73 2.1K
12:09 21.74 21.74 21.74 21.74 1.8K
12:10 21.74 21.76 21.74 21.76 2.1K
12:11 21.76 21.76 21.75 21.75 2.6K
12:12 21.76 21.76 21.76 21.76 0.5K
12:13 21.76 21.76 21.76 21.76 1.0K
12:14 21.76 21.76 21.76 21.76 0.1K
12:15 21.78 21.78 21.76 21.76 2.8K
12:17 21.75 21.76 21.75 21.76 3.7K
12:19 21.75 21.75 21.75 21.75 3.7K
12:22 21.69 21.71 21.69 21.71 9.6K
12:23 21.68 21.70 21.68 21.70 1.3K
12:24 21.72 21.73 21.71 21.73 1.1K
12:25 21.72 21.73 21.72 21.73 1.2K
12:26 21.72 21.73 21.69 21.69 3.3K
12:27 21.67 21.69 21.67 21.69 3.5K
12:28 21.68 21.68 21.68 21.68 3.0K
12:29 21.69 21.69 21.69 21.69 0.2K
12:30 21.68 21.71 21.68 21.71 2.9K
12:31 21.73 21.73 21.72 21.72 1.4K
12:32 21.74 21.75 21.73 21.73 2.3K
12:33 21.73 21.73 21.73 21.73 9.4K
12:34 21.74 21.74 21.74 21.74 1.9K
12:35 21.75 21.75 21.75 21.75 2.4K
12:36 21.72 21.72 21.72 21.72 6.0K
12:37 21.70 21.70 21.70 21.70 0.3K
12:38 21.70 21.71 21.69 21.70 37.2K
12:39 21.69 21.70 21.69 21.69 2.3K
12:40 21.70 21.70 21.70 21.70 0.7K
12:41 21.69 21.70 21.69 21.70 3.1K
12:42 21.69 21.69 21.69 21.69 1.9K
12:43 21.69 21.69 21.69 21.69 3.1K
12:44 21.71 21.72 21.70 21.71 11.3K
12:47 21.67 21.68 21.66 21.66 3.9K
12:48 21.67 21.67 21.66 21.67 6.2K
12:49 21.69 21.70 21.69 21.70 0.5K
12:50 21.72 21.72 21.72 21.72 1.1K
12:51 21.71 21.71 21.71 21.71 0.9K
12:52 21.70 21.70 21.70 21.70 0.5K
12:53 21.68 21.69 21.68 21.69 2.6K
12:54 21.67 21.69 21.67 21.69 4.4K
12:55 21.70 21.70 21.66 21.66 2.6K
12:56 21.65 21.67 21.64 21.64 4.8K
12:57 21.65 21.65 21.62 21.65 5.0K
12:58 21.63 21.63 21.63 21.63 3.2K
12:59 21.64 21.64 21.64 21.64 2.4K
13:00 21.63 21.65 21.62 21.65 6.8K
13:01 21.66 21.70 21.66 21.69 18.3K
13:02 21.69 21.71 21.69 21.71 19.8K
13:03 21.71 21.71 21.69 21.70 1.7K
13:04 21.70 21.70 21.69 21.70 3.5K
13:05 21.69 21.70 21.69 21.70 0.9K
13:06 21.71 21.71 21.71 21.70 1.9K
13:07 21.69 21.71 21.69 21.70 18.5K
13:08 21.69 21.70 21.69 21.70 12.1K
13:09 21.70 21.70 21.70 21.70 1.1K
13:11 21.73 21.73 21.73 21.73 0.2K
13:12 21.73 21.73 21.73 21.73 19.1K
13:13 21.73 21.74 21.73 21.73 1.8K
13:14 21.73 21.74 21.73 21.74 0.7K
13:15 21.74 21.75 21.74 21.75 15.6K
13:16 21.75 21.77 21.75 21.76 12.1K
13:17 21.76 21.77 21.76 21.77 1.8K
13:18 21.78 21.78 21.77 21.77 2.4K
13:19 21.76 21.76 21.75 21.75 1.6K
13:20 21.77 21.78 21.77 21.77 13.4K
13:21 21.81 21.81 21.81 21.81 0.2K
13:22 21.80 21.80 21.78 21.79 1.9K
13:23 21.80 21.80 21.80 21.80 0.5K
13:24 21.81 21.81 21.79 21.79 3.2K
13:25 21.78 21.79 21.78 21.79 7.2K
13:26 21.79 21.83 21.79 21.83 14.0K
13:27 21.82 21.82 21.80 21.80 0.8K
13:28 21.80 21.81 21.80 21.81 1.6K
13:29 21.80 21.80 21.80 21.80 0.8K
13:30 21.79 21.79 21.78 21.78 0.9K
13:31 21.75 21.75 21.75 21.75 1.6K
13:32 21.74 21.75 21.74 21.75 4.2K
13:33 21.75 21.75 21.74 21.74 1.6K
13:34 21.74 21.75 21.74 21.75 10.0K
13:35 21.75 21.75 21.74 21.75 5.5K
13:36 21.75 21.75 21.75 21.75 0.2K
13:37 21.77 21.79 21.77 21.79 5.5K
13:38 21.79 21.79 21.79 21.79 1.1K
13:39 21.79 21.79 21.78 21.78 1.6K
13:41 21.77 21.77 21.76 21.76 2.3K
13:43 21.76 21.76 21.76 21.76 2.1K
13:45 21.75 21.75 21.74 21.74 9.4K
13:46 21.74 21.74 21.73 21.73 1.4K
13:47 21.73 21.74 21.73 21.74 1.5K
13:48 21.73 21.74 21.73 21.73 13.1K
13:50 21.72 21.73 21.72 21.73 11.4K
13:51 21.74 21.78 21.74 21.78 4.2K
13:53 21.75 21.76 21.75 21.75 3.5K
13:54 21.76 21.76 21.76 21.76 1.6K
13:55 21.77 21.77 21.75 21.75 2.3K
13:56 21.76 21.76 21.76 21.76 0.3K
13:57 21.74 21.75 21.73 21.75 4.4K
13:58 21.75 21.75 21.75 21.75 0.2K
13:59 21.75 21.75 21.75 21.75 1.3K
14:00 21.74 21.74 21.74 21.74 1.0K
14:01 21.72 21.72 21.72 21.72 3.3K
14:02 21.70 21.70 21.69 21.69 1.0K
14:03 21.69 21.69 21.66 21.67 3.3K
14:04 21.67 21.70 21.67 21.70 4.4K
14:05 21.69 21.70 21.69 21.70 0.8K
14:06 21.67 21.67 21.65 21.67 4.9K
14:07 21.68 21.68 21.68 21.68 0.2K
14:08 21.69 21.69 21.69 21.69 1.0K
14:09 21.69 21.69 21.67 21.67 3.8K
14:10 21.69 21.69 21.66 21.66 2.6K
14:11 21.64 21.65 21.64 21.65 0.5K
14:12 21.67 21.67 21.65 21.65 8.1K
14:13 21.67 21.67 21.67 21.67 2.6K
14:15 21.66 21.66 21.66 21.66 0.7K
14:16 21.66 21.66 21.65 21.65 3.7K
14:17 21.67 21.67 21.67 21.67 1.9K
14:19 21.69 21.71 21.69 21.71 3.1K
14:20 21.72 21.72 21.72 21.72 1.0K
14:22 21.71 21.71 21.71 21.71 0.4K
14:24 21.72 21.72 21.72 21.72 0.5K
14:25 21.71 21.71 21.71 21.71 0.7K
14:26 21.71 21.71 21.71 21.71 0.5K
14:27 21.71 21.71 21.71 21.71 3.3K
14:29 21.71 21.71 21.70 21.70 0.5K
14:30 21.72 21.72 21.72 21.72 3.8K
14:32 21.73 21.73 21.72 21.72 5.2K
14:33 21.72 21.72 21.72 21.72 9.1K
14:34 21.70 21.71 21.70 21.70 2.7K
14:35 21.71 21.71 21.71 21.71 0.4K
14:38 21.69 21.71 21.69 21.71 0.4K
14:39 21.73 21.73 21.73 21.73 3.2K
14:40 21.73 21.73 21.73 21.73 2.9K
14:42 21.73 21.73 21.73 21.73 0.5K
14:46 21.74 21.74 21.74 21.74 0.9K
14:47 21.74 21.74 21.74 21.74 1.0K
14:48 21.74 21.74 21.74 21.74 0.6K
14:51 21.72 21.72 21.72 21.72 0.2K
14:52 21.72 21.72 21.72 21.72 0.3K
14:53 21.72 21.72 21.72 21.72 0.2K
14:54 21.73 21.73 21.73 21.73 1.0K
14:55 21.74 21.74 21.74 21.74 1.4K
14:56 21.75 21.75 21.75 21.75 9.9K
14:58 21.75 21.75 21.75 21.75 1.6K
15:00 21.76 21.76 21.76 21.76 5.2K
15:01 21.77 21.77 21.76 21.76 1.6K
15:03 21.77 21.77 21.77 21.77 3.7K
15:04 21.78 21.78 21.78 21.78 0.6K
15:05 21.78 21.79 21.78 21.79 4.8K
15:06 21.79 21.81 21.79 21.81 2.7K
15:07 21.80 21.80 21.80 21.80 0.9K
15:09 21.79 21.79 21.79 21.79 0.5K
15:10 21.77 21.77 21.77 21.77 1.7K
15:11 21.76 21.76 21.75 21.75 1.6K
15:12 21.77 21.77 21.77 21.77 2.1K
15:13 21.77 21.78 21.77 21.78 0.8K
15:14 21.78 21.78 21.76 21.77 4.1K
15:15 21.77 21.77 21.77 21.77 0.6K
15:17 21.79 21.79 21.79 21.79 1.3K
15:18 21.82 21.82 21.82 21.82 0.1K
15:19 21.81 21.81 21.80 21.80 0.8K
15:20 21.81 21.81 21.80 21.80 2.7K
15:21 21.80 21.81 21.80 21.81 0.9K
15:23 21.81 21.82 21.81 21.81 2.0K
15:24 21.82 21.82 21.82 21.82 0.8K
15:25 21.82 21.83 21.80 21.80 17.5K
15:26 21.81 21.83 21.81 21.83 26.8K
15:27 21.83 21.83 21.82 21.82 4.8K
15:28 21.82 21.83 21.82 21.83 7.3K
15:29 21.83 21.83 21.82 21.82 10.8K
15:30 21.81 21.81 21.78 21.78 4.4K
15:32 21.78 21.78 21.78 21.78 0.5K
15:33 21.78 21.79 21.78 21.79 7.0K
15:34 21.79 21.80 21.77 21.78 4.9K
15:35 21.78 21.80 21.78 21.80 6.6K
15:36 21.79 21.79 21.79 21.79 1.2K
15:37 21.79 21.79 21.79 21.79 16.5K
15:38 21.78 21.78 21.78 21.78 6.3K
15:39 21.77 21.78 21.77 21.77 18.0K
15:40 21.77 21.79 21.77 21.79 3.0K
15:41 21.77 21.77 21.76 21.77 5.3K
15:42 21.76 21.76 21.76 21.76 1.0K
15:43 21.77 21.78 21.77 21.77 4.5K
15:44 21.77 21.77 21.77 21.77 0.5K
15:45 21.77 21.77 21.76 21.77 21.2K
15:46 21.77 21.77 21.77 21.77 0.5K
15:47 21.77 21.77 21.77 21.77 6.0K
15:48 21.80 21.80 21.77 21.77 18.5K
15:49 21.76 21.76 21.74 21.74 5.6K
15:50 21.74 21.75 21.73 21.75 16.8K
15:51 21.74 21.75 21.74 21.75 14.1K
15:52 21.73 21.73 21.73 21.73 4.3K
15:53 21.75 21.76 21.75 21.76 1.5K
15:54 21.75 21.75 21.75 21.75 6.6K
15:55 21.73 21.75 21.73 21.75 2.8K
15:56 21.75 21.75 21.75 21.75 1.5K
15:57 21.76 21.79 21.76 21.78 7.5K
15:58 21.78 21.81 21.78 21.81 17.0K
15:59 21.80 21.80 21.78 21.79 61.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음