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 21.71 21.72 21.70 21.71 76.0K
09:31 21.71 21.73 21.71 21.73 7.3K
09:32 21.72 21.73 21.71 21.73 3.7K
09:33 21.74 21.74 21.74 21.74 0.6K
09:34 21.76 21.77 21.76 21.77 0.5K
09:35 21.77 21.77 21.77 21.77 2.5K
09:36 21.78 21.78 21.78 21.77 3.4K
09:37 21.77 21.78 21.77 21.78 2.2K
09:38 21.79 21.81 21.79 21.81 1.9K
09:39 21.80 21.80 21.80 21.80 14.3K
09:40 21.79 21.80 21.79 21.80 9.0K
09:41 21.82 21.82 21.82 21.82 2.4K
09:42 21.80 21.83 21.80 21.82 10.2K
09:43 21.81 21.81 21.77 21.77 2.7K
09:44 21.76 21.76 21.76 21.76 7.3K
09:45 21.76 21.79 21.76 21.78 3.1K
09:46 21.80 21.80 21.80 21.80 2.2K
09:47 21.80 21.80 21.78 21.78 1.2K
09:48 21.78 21.79 21.78 21.79 3.8K
09:49 21.79 21.79 21.77 21.77 2.9K
09:50 21.77 21.77 21.77 21.77 2.0K
09:51 21.75 21.75 21.71 21.71 3.8K
09:52 21.70 21.73 21.70 21.73 9.0K
09:53 21.73 21.73 21.71 21.71 3.6K
09:54 21.70 21.70 21.70 21.70 20.3K
09:55 21.71 21.71 21.71 21.71 5.4K
09:56 21.71 21.71 21.69 21.69 10.5K
09:57 21.70 21.72 21.70 21.72 3.4K
09:58 21.72 21.72 21.71 21.70 1.9K
09:59 21.71 21.71 21.71 21.71 0.2K
10:00 21.68 21.68 21.65 21.65 12.6K
10:01 21.63 21.67 21.63 21.67 9.0K
10:02 21.66 21.68 21.66 21.67 4.2K
10:03 21.67 21.67 21.61 21.61 7.1K
10:04 21.59 21.61 21.57 21.57 7.3K
10:05 21.59 21.59 21.57 21.57 5.9K
10:06 21.57 21.57 21.53 21.56 37.6K
10:07 21.56 21.57 21.55 21.56 8.1K
10:08 21.57 21.58 21.56 21.57 20.5K
10:09 21.56 21.59 21.54 21.59 12.1K
10:10 21.59 21.60 21.59 21.60 9.5K
10:11 21.61 21.62 21.61 21.61 7.3K
10:12 21.61 21.63 21.61 21.61 23.1K
10:13 21.62 21.62 21.62 21.62 2.8K
10:14 21.63 21.64 21.63 21.64 1.7K
10:15 21.66 21.66 21.65 21.65 20.2K
10:16 21.68 21.68 21.67 21.67 7.2K
10:17 21.67 21.68 21.67 21.67 10.5K
10:18 21.66 21.68 21.66 21.68 10.4K
10:19 21.69 21.72 21.68 21.72 57.8K
10:20 21.72 21.73 21.71 21.71 5.0K
10:21 21.71 21.71 21.71 21.71 7.0K
10:22 21.69 21.70 21.69 21.70 9.7K
10:23 21.70 21.71 21.70 21.71 3.2K
10:24 21.71 21.71 21.71 21.71 3.2K
10:25 21.71 21.71 21.71 21.70 4.0K
10:26 21.72 21.72 21.71 21.71 9.0K
10:27 21.71 21.72 21.71 21.71 17.9K
10:28 21.71 21.71 21.68 21.68 9.0K
10:29 21.69 21.69 21.69 21.69 2.2K
10:31 21.68 21.68 21.67 21.68 2.9K
10:32 21.70 21.70 21.70 21.70 3.5K
10:33 21.70 21.73 21.70 21.73 5.9K
10:34 21.72 21.72 21.71 21.71 7.5K
10:35 21.70 21.70 21.70 21.70 2.2K
10:36 21.69 21.70 21.69 21.70 1.9K
10:37 21.72 21.72 21.71 21.71 1.1K
10:38 21.69 21.69 21.69 21.69 2.8K
10:39 21.68 21.69 21.68 21.69 47.6K
10:40 21.70 21.70 21.70 21.70 5.9K
10:41 21.70 21.70 21.68 21.69 10.2K
10:42 21.70 21.70 21.70 21.70 1.1K
10:43 21.70 21.70 21.70 21.70 0.3K
10:44 21.70 21.73 21.70 21.73 6.1K
10:45 21.75 21.75 21.75 21.75 20.2K
10:46 21.75 21.75 21.73 21.74 21.7K
10:47 21.74 21.74 21.74 21.74 1.6K
10:48 21.77 21.81 21.77 21.80 10.1K
10:49 21.81 21.81 21.79 21.79 5.6K
10:50 21.77 21.80 21.77 21.79 13.6K
10:51 21.79 21.79 21.77 21.78 2.1K
10:52 21.80 21.80 21.80 21.80 0.4K
10:53 21.80 21.80 21.80 21.80 1.9K
10:54 21.81 21.81 21.81 21.81 1.7K
10:55 21.81 21.86 21.81 21.85 9.1K
10:56 21.84 21.87 21.84 21.87 13.3K
10:57 21.87 21.87 21.87 21.87 2.4K
10:58 21.87 21.91 21.87 21.90 20.4K
10:59 21.92 21.92 21.92 21.92 1.6K
11:00 21.92 21.94 21.92 21.92 16.4K
11:01 21.91 21.91 21.91 21.91 0.8K
11:02 21.90 21.90 21.90 21.90 1.6K
11:03 21.88 21.88 21.88 21.88 0.3K
11:04 21.88 21.88 21.87 21.87 7.4K
11:05 21.87 21.89 21.87 21.89 4.1K
11:06 21.89 21.93 21.89 21.93 2.7K
11:07 21.93 21.93 21.91 21.92 1.7K
11:08 21.91 21.91 21.90 21.90 3.5K
11:09 21.91 21.91 21.90 21.90 3.2K
11:10 21.91 21.91 21.91 21.91 1.0K
11:11 21.93 21.93 21.93 21.93 2.8K
11:12 21.93 21.94 21.92 21.94 1.7K
11:13 21.94 21.96 21.94 21.96 2.1K
11:14 21.98 21.98 21.96 21.97 4.5K
11:15 22.01 22.01 21.99 21.99 30.3K
11:16 22.00 22.02 22.00 22.02 11.3K
11:17 22.04 22.08 22.04 22.07 14.2K
11:18 22.07 22.07 22.04 22.07 16.3K
11:19 22.06 22.08 22.04 22.08 43.4K
11:20 22.07 22.07 22.02 22.02 30.5K
11:21 22.01 22.02 22.01 22.01 8.6K
11:22 22.02 22.02 22.01 22.02 2.8K
11:23 22.04 22.05 22.04 22.05 12.6K
11:24 22.04 22.04 22.03 22.03 3.3K
11:25 22.04 22.04 22.01 22.03 11.7K
11:26 22.01 22.02 22.01 22.01 11.5K
11:27 22.02 22.03 22.01 22.03 13.8K
11:28 22.02 22.02 22.00 22.00 9.3K
11:29 22.01 22.01 21.99 22.01 6.0K
11:30 22.00 22.01 21.96 21.96 21.0K
11:31 21.98 21.98 21.98 21.98 2.6K
11:32 21.97 22.01 21.97 22.01 19.0K
11:33 22.02 22.03 22.01 22.01 7.0K
11:34 22.00 22.00 21.99 21.99 3.9K
11:35 22.00 22.02 21.99 21.99 15.9K
11:36 22.01 22.02 22.00 22.00 9.7K
11:37 22.02 22.03 22.02 22.03 3.9K
11:38 22.03 22.12 22.02 22.12 73.6K
11:39 22.13 22.13 22.10 22.11 11.1K
11:40 22.13 22.15 22.12 22.14 25.1K
11:41 22.16 22.17 22.14 22.14 7.3K
11:42 22.14 22.16 22.14 22.16 7.1K
11:43 22.17 22.19 22.17 22.19 9.0K
11:44 22.20 22.20 22.14 22.16 30.0K
11:45 22.18 22.20 22.16 22.19 18.5K
11:46 22.19 22.20 22.17 22.20 14.4K
11:47 22.20 22.21 22.15 22.15 6.1K
11:48 22.15 22.16 22.14 22.14 7.4K
11:49 22.13 22.14 22.13 22.13 10.2K
11:50 22.13 22.14 22.13 22.13 3.1K
11:51 22.14 22.15 22.13 22.15 4.6K
11:52 22.14 22.14 22.14 22.14 2.1K
11:53 22.16 22.16 22.15 22.15 3.6K
11:54 22.13 22.15 22.13 22.13 4.0K
11:55 22.14 22.21 22.14 22.19 14.9K
11:56 22.21 22.25 22.20 22.23 18.1K
11:57 22.20 22.20 22.20 22.20 8.1K
11:58 22.18 22.18 22.15 22.15 9.4K
11:59 22.15 22.16 22.15 22.15 18.9K
12:00 22.16 22.16 22.16 22.16 1.2K
12:01 22.14 22.15 22.13 22.13 7.2K
12:02 22.15 22.16 22.14 22.14 7.7K
12:03 22.13 22.13 22.13 22.13 0.2K
12:04 22.12 22.13 22.12 22.13 6.0K
12:05 22.14 22.14 22.14 22.14 1.5K
12:06 22.11 22.14 22.11 22.14 4.1K
12:07 22.14 22.14 22.12 22.12 2.3K
12:08 22.10 22.11 22.07 22.07 28.5K
12:09 22.08 22.08 22.08 22.08 0.5K
12:10 22.10 22.10 22.10 22.10 3.3K
12:11 22.10 22.10 22.09 22.09 0.8K
12:12 22.11 22.11 22.10 22.11 4.5K
12:13 22.10 22.10 22.09 22.10 1.8K
12:14 22.10 22.10 22.09 22.09 1.7K
12:15 22.09 22.11 22.09 22.10 6.1K
12:16 22.10 22.10 22.08 22.08 3.4K
12:17 22.07 22.07 22.05 22.05 12.8K
12:18 22.03 22.04 22.03 22.04 9.2K
12:19 22.04 22.08 22.04 22.08 34.0K
12:20 22.07 22.09 22.07 22.08 10.1K
12:21 22.10 22.10 22.06 22.06 17.4K
12:22 22.05 22.06 22.04 22.04 2.9K
12:23 22.04 22.04 22.04 22.04 0.2K
12:24 22.02 22.03 22.02 22.03 2.4K
12:25 22.03 22.03 22.03 22.03 5.9K
12:26 22.01 22.02 22.01 22.02 1.2K
12:27 22.01 22.02 22.01 22.00 0.9K
12:28 22.02 22.02 22.01 22.01 1.4K
12:29 22.02 22.02 22.01 22.01 0.5K
12:30 22.01 22.02 22.00 22.02 2.5K
12:31 22.05 22.05 22.05 22.05 0.7K
12:32 22.03 22.05 22.03 22.05 2.7K
12:33 22.05 22.05 22.05 22.05 3.5K
12:34 22.06 22.06 22.06 22.06 0.2K
12:35 22.06 22.06 22.06 22.06 2.3K
12:36 22.04 22.04 22.04 22.04 0.3K
12:37 22.05 22.05 22.05 22.05 0.3K
12:38 22.05 22.06 22.04 22.06 4.8K
12:39 22.07 22.09 22.07 22.09 11.7K
12:40 22.08 22.08 22.08 22.08 5.3K
12:41 22.09 22.09 22.08 22.08 6.2K
12:43 22.05 22.05 22.05 22.05 0.4K
12:44 22.05 22.05 22.05 22.05 0.7K
12:45 22.05 22.05 22.05 22.05 1.2K
12:46 22.06 22.06 22.02 22.02 1.4K
12:47 22.04 22.04 22.04 22.04 3.1K
12:48 22.04 22.04 22.03 22.03 2.0K
12:50 22.04 22.07 22.04 22.07 1.9K
12:51 22.06 22.07 22.06 22.07 14.3K
12:52 22.07 22.07 22.07 22.07 5.6K
12:53 22.07 22.07 22.07 22.07 1.0K
12:54 22.07 22.07 22.07 22.07 1.5K
12:55 22.09 22.09 22.06 22.06 9.6K
12:56 22.06 22.07 22.06 22.07 9.9K
12:57 22.07 22.07 22.05 22.06 8.3K
12:58 22.06 22.06 22.06 22.06 4.0K
12:59 22.08 22.08 22.08 22.08 0.5K
13:01 22.08 22.08 22.06 22.06 7.2K
13:02 22.06 22.06 22.06 22.06 0.9K
13:03 22.06 22.06 22.05 22.05 1.7K
13:05 22.04 22.04 22.04 22.04 11.3K
13:06 22.04 22.04 22.04 22.04 0.4K
13:07 22.03 22.03 22.03 22.03 0.8K
13:09 22.03 22.03 22.01 22.01 4.2K
13:10 22.01 22.01 22.01 22.01 1.0K
13:11 22.01 22.02 22.01 22.02 2.6K
13:12 22.04 22.04 22.04 22.04 1.8K
13:13 22.05 22.05 22.05 22.05 0.5K
13:14 22.05 22.05 22.05 22.05 1.8K
13:16 22.01 22.01 22.00 22.00 6.8K
13:19 22.01 22.01 22.01 22.01 0.4K
13:20 21.98 22.00 21.98 22.00 1.1K
13:21 21.99 21.99 21.99 21.99 0.1K
13:22 21.98 21.99 21.98 21.99 1.9K
13:23 22.01 22.01 22.01 22.01 0.3K
13:24 22.02 22.02 21.99 22.00 3.0K
13:25 21.99 21.99 21.97 21.96 9.0K
13:26 21.97 21.99 21.97 21.98 5.1K
13:27 21.98 21.98 21.98 21.98 2.2K
13:28 21.97 21.97 21.95 21.95 3.8K
13:30 21.93 21.93 21.93 21.93 2.8K
13:31 21.93 21.93 21.90 21.91 14.9K
13:32 21.90 21.90 21.88 21.88 1.7K
13:33 21.89 21.89 21.86 21.89 6.6K
13:34 21.90 21.91 21.90 21.91 2.4K
13:35 21.91 21.92 21.90 21.90 11.9K
13:36 21.90 21.90 21.86 21.86 17.3K
13:37 21.86 21.86 21.85 21.85 1.9K
13:38 21.86 21.86 21.85 21.86 4.7K
13:39 21.86 21.87 21.86 21.87 1.9K
13:40 21.85 21.86 21.85 21.85 1.4K
13:41 21.89 21.91 21.89 21.90 35.2K
13:42 21.90 21.90 21.90 21.90 0.2K
13:43 21.90 21.90 21.90 21.90 2.3K
13:44 21.89 21.89 21.89 21.89 4.6K
13:45 21.90 21.90 21.90 21.90 0.1K
13:46 21.90 21.90 21.90 21.90 1.0K
13:47 21.88 21.88 21.87 21.87 0.7K
13:48 21.86 21.88 21.86 21.88 10.5K
13:49 21.89 21.89 21.89 21.89 0.6K
13:50 21.89 21.89 21.89 21.89 1.2K
13:51 21.87 21.87 21.87 21.87 9.9K
13:52 21.89 21.89 21.89 21.88 1.1K
13:53 21.87 21.88 21.87 21.87 1.8K
13:54 21.89 21.89 21.89 21.89 0.8K
13:55 21.88 21.88 21.88 21.88 3.1K
13:57 21.87 21.88 21.87 21.88 1.5K
13:58 21.87 21.87 21.87 21.87 1.1K
13:59 21.87 21.87 21.87 21.87 2.0K
14:00 21.88 21.92 21.88 21.91 7.8K
14:01 21.92 21.92 21.92 21.92 8.8K
14:02 21.93 21.93 21.93 21.93 21.2K
14:03 21.93 21.93 21.91 21.92 1.0K
14:04 21.92 21.93 21.92 21.93 6.9K
14:05 21.93 21.93 21.93 21.93 2.4K
14:06 21.94 21.94 21.93 21.93 12.7K
14:07 21.92 21.92 21.92 21.92 1.0K
14:08 21.91 21.91 21.87 21.88 3.2K
14:09 21.88 21.88 21.87 21.88 2.1K
14:10 21.87 21.87 21.87 21.87 2.6K
14:11 21.88 21.89 21.88 21.89 6.8K
14:12 21.88 21.88 21.88 21.88 1.7K
14:13 21.89 21.89 21.89 21.89 0.5K
14:14 21.89 21.89 21.89 21.89 0.4K
14:15 21.89 21.89 21.89 21.89 2.8K
14:16 21.89 21.89 21.89 21.89 0.3K
14:17 21.90 21.90 21.90 21.90 7.9K
14:18 21.89 21.89 21.89 21.89 0.3K
14:19 21.91 21.91 21.91 21.91 1.0K
14:20 21.91 21.91 21.91 21.91 1.0K
14:21 21.93 21.93 21.93 21.93 0.1K
14:22 21.93 21.93 21.91 21.91 6.5K
14:23 21.92 21.92 21.91 21.91 1.1K
14:24 21.92 21.92 21.91 21.91 3.9K
14:25 21.89 21.89 21.89 21.89 1.9K
14:26 21.89 21.89 21.89 21.89 0.3K
14:27 21.88 21.89 21.88 21.89 1.5K
14:29 21.90 21.90 21.90 21.90 3.9K
14:30 21.91 21.91 21.91 21.91 1.1K
14:31 21.91 21.91 21.91 21.91 6.6K
14:32 21.89 21.89 21.89 21.89 2.9K
14:33 21.89 21.89 21.88 21.89 6.7K
14:34 21.90 21.90 21.89 21.89 0.9K
14:35 21.89 21.89 21.89 21.89 1.2K
14:36 21.89 21.89 21.89 21.89 1.3K
14:38 21.88 21.88 21.88 21.88 1.6K
14:39 21.88 21.88 21.88 21.88 1.7K
14:40 21.89 21.89 21.89 21.89 4.0K
14:41 21.90 21.90 21.88 21.88 3.9K
14:42 21.88 21.90 21.88 21.90 1.9K
14:43 21.90 21.91 21.90 21.91 51.2K
14:44 21.92 21.92 21.91 21.91 10.2K
14:45 21.91 21.91 21.91 21.91 1.4K
14:46 21.89 21.90 21.89 21.90 4.6K
14:47 21.90 21.91 21.90 21.91 13.3K
14:48 21.90 21.91 21.90 21.90 11.1K
14:49 21.90 21.90 21.90 21.90 1.3K
14:50 21.88 21.88 21.87 21.87 0.6K
14:51 21.88 21.88 21.86 21.87 27.4K
14:52 21.86 21.87 21.86 21.87 4.9K
14:53 21.86 21.87 21.86 21.86 8.1K
14:54 21.87 21.87 21.86 21.86 7.1K
14:55 21.86 21.86 21.80 21.81 18.4K
14:56 21.81 21.81 21.81 21.81 2.1K
14:57 21.83 21.83 21.83 21.83 3.0K
14:59 21.83 21.83 21.83 21.83 4.2K
15:00 21.82 21.83 21.82 21.83 10.7K
15:01 21.84 21.84 21.83 21.84 5.6K
15:02 21.83 21.83 21.83 21.83 1.0K
15:03 21.82 21.84 21.82 21.83 8.5K
15:04 21.85 21.85 21.85 21.85 0.1K
15:05 21.85 21.85 21.85 21.84 1.6K
15:06 21.84 21.84 21.84 21.84 1.8K
15:07 21.82 21.83 21.82 21.82 3.9K
15:08 21.83 21.83 21.83 21.83 2.4K
15:09 21.83 21.83 21.79 21.80 22.5K
15:10 21.79 21.80 21.79 21.80 5.2K
15:11 21.80 21.81 21.80 21.81 0.9K
15:12 21.81 21.83 21.81 21.83 6.0K
15:13 21.82 21.82 21.81 21.81 1.9K
15:14 21.81 21.81 21.81 21.81 0.5K
15:15 21.82 21.82 21.81 21.81 4.8K
15:16 21.80 21.80 21.79 21.79 33.4K
15:17 21.78 21.78 21.78 21.78 1.3K
15:18 21.81 21.83 21.81 21.83 3.0K
15:20 21.81 21.82 21.80 21.81 12.9K
15:21 21.81 21.82 21.79 21.82 18.3K
15:22 21.82 21.83 21.81 21.81 4.5K
15:23 21.81 21.82 21.81 21.81 8.4K
15:24 21.81 21.81 21.79 21.80 8.2K
15:25 21.81 21.81 21.80 21.80 8.4K
15:26 21.79 21.79 21.79 21.79 14.4K
15:27 21.78 21.79 21.78 21.79 5.6K
15:28 21.79 21.80 21.77 21.78 23.4K
15:29 21.80 21.80 21.79 21.80 7.3K
15:30 21.80 21.80 21.78 21.78 29.0K
15:31 21.81 21.81 21.81 21.81 1.6K
15:32 21.80 21.80 21.80 21.80 1.2K
15:33 21.82 21.82 21.81 21.81 2.5K
15:34 21.81 21.82 21.81 21.82 2.4K
15:35 21.79 21.79 21.79 21.79 0.3K
15:36 21.78 21.81 21.78 21.81 3.4K
15:37 21.82 21.84 21.82 21.83 4.9K
15:39 21.81 21.82 21.81 21.82 1.1K
15:40 21.81 21.81 21.80 21.80 4.9K
15:41 21.81 21.81 21.81 21.81 3.2K
15:42 21.82 21.83 21.82 21.83 2.6K
15:43 21.82 21.83 21.82 21.83 3.0K
15:44 21.84 21.85 21.84 21.85 10.3K
15:45 21.85 21.85 21.85 21.85 14.7K
15:46 21.85 21.86 21.84 21.86 18.7K
15:47 21.86 21.86 21.84 21.84 3.5K
15:48 21.84 21.84 21.83 21.83 2.8K
15:49 21.81 21.83 21.81 21.83 1.5K
15:50 21.83 21.83 21.82 21.83 5.3K
15:51 21.83 21.83 21.79 21.79 16.1K
15:52 21.79 21.81 21.79 21.80 16.2K
15:53 21.80 21.82 21.80 21.81 3.7K
15:54 21.80 21.81 21.80 21.81 2.3K
15:55 21.81 21.81 21.80 21.81 1.4K
15:56 21.82 21.82 21.80 21.81 3.1K
15:57 21.80 21.80 21.79 21.79 2.3K
15:58 21.79 21.82 21.79 21.82 14.9K
15:59 21.83 21.83 21.79 21.79 53.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음