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 21.11 21.13 21.08 21.13 335.2K
09:31 21.13 21.18 21.12 21.17 16.7K
09:32 21.18 21.18 21.15 21.18 9.5K
09:33 21.19 21.19 21.13 21.13 2.5K
09:34 21.13 21.16 21.12 21.15 5.3K
09:35 21.16 21.17 21.15 21.17 47.1K
09:36 21.19 21.23 21.18 21.23 54.9K
09:37 21.21 21.21 21.19 21.19 12.4K
09:38 21.18 21.21 21.18 21.19 6.7K
09:39 21.22 21.25 21.22 21.25 15.7K
09:40 21.25 21.26 21.22 21.24 7.8K
09:41 21.24 21.24 21.22 21.22 15.0K
09:42 21.22 21.23 21.21 21.23 6.3K
09:43 21.23 21.23 21.22 21.23 31.9K
09:44 21.24 21.24 21.22 21.22 6.1K
09:45 21.22 21.22 21.16 21.16 22.0K
09:46 21.16 21.20 21.16 21.20 3.1K
09:47 21.21 21.21 21.18 21.19 52.1K
09:48 21.19 21.20 21.18 21.19 5.9K
09:49 21.19 21.22 21.19 21.21 5.5K
09:50 21.21 21.22 21.19 21.22 48.8K
09:51 21.23 21.24 21.22 21.22 23.6K
09:52 21.21 21.22 21.21 21.22 2.9K
09:53 21.21 21.21 21.17 21.17 3.1K
09:54 21.15 21.15 21.14 21.14 19.0K
09:55 21.13 21.16 21.13 21.16 2.4K
09:56 21.16 21.16 21.15 21.15 0.8K
09:57 21.16 21.16 21.13 21.13 5.2K
09:58 21.14 21.14 21.10 21.12 3.9K
09:59 21.11 21.11 21.10 21.11 8.2K
10:00 21.15 21.20 21.15 21.15 53.3K
10:01 21.14 21.14 21.14 21.14 4.1K
10:02 21.13 21.13 21.10 21.10 1.3K
10:03 21.15 21.15 21.13 21.13 7.7K
10:04 21.10 21.10 21.09 21.09 7.4K
10:05 21.03 21.06 21.03 21.06 1.5K
10:06 21.02 21.06 21.02 21.04 6.6K
10:07 20.99 21.00 20.98 20.99 26.8K
10:08 21.02 21.02 20.99 20.98 2.1K
10:09 20.96 21.00 20.96 21.00 15.3K
10:10 21.00 21.00 20.96 20.96 4.0K
10:11 20.95 20.96 20.95 20.96 4.0K
10:12 20.96 20.96 20.96 20.96 2.6K
10:13 20.94 20.97 20.94 20.97 6.2K
10:14 21.00 21.00 20.97 20.97 7.0K
10:15 20.99 20.99 20.93 20.93 36.9K
10:16 20.94 20.94 20.91 20.93 21.9K
10:17 20.95 20.96 20.94 20.94 28.3K
10:18 20.97 20.99 20.96 20.97 16.7K
10:19 20.98 20.98 20.96 20.96 1.6K
10:20 20.95 20.95 20.91 20.91 27.5K
10:21 20.90 20.90 20.88 20.88 46.2K
10:22 20.90 20.91 20.85 20.85 15.2K
10:23 20.84 20.87 20.81 20.81 79.6K
10:24 20.82 20.83 20.80 20.83 67.7K
10:25 20.81 20.87 20.81 20.87 33.4K
10:26 20.87 20.87 20.85 20.85 15.4K
10:27 20.87 20.87 20.85 20.85 6.0K
10:28 20.84 20.84 20.81 20.81 30.7K
10:29 20.80 20.82 20.80 20.82 21.7K
10:30 20.81 20.81 20.78 20.81 8.0K
10:31 20.82 20.86 20.82 20.86 5.6K
10:32 20.86 20.89 20.86 20.87 2.3K
10:33 20.89 20.89 20.88 20.88 7.2K
10:34 20.89 20.90 20.88 20.88 4.1K
10:35 20.86 20.88 20.86 20.88 6.5K
10:36 20.89 20.90 20.89 20.90 4.6K
10:37 20.92 20.94 20.92 20.94 3.3K
10:38 20.92 20.94 20.92 20.94 12.3K
10:39 20.94 20.95 20.94 20.95 8.6K
10:40 20.97 20.97 20.94 20.94 5.9K
10:41 20.92 20.93 20.92 20.93 47.6K
10:42 20.96 21.01 20.96 21.00 10.0K
10:43 21.00 21.00 20.98 20.98 2.8K
10:44 20.97 20.97 20.97 20.97 3.6K
10:45 20.99 20.99 20.97 20.98 7.3K
10:46 20.98 20.98 20.97 20.97 3.2K
10:47 20.94 20.96 20.94 20.96 2.5K
10:49 20.96 20.98 20.96 20.98 2.7K
10:50 20.96 20.97 20.94 20.94 5.4K
10:51 20.98 20.98 20.97 20.97 2.2K
10:52 20.97 20.99 20.97 20.98 11.0K
10:53 20.99 21.01 20.99 21.00 15.5K
10:54 21.00 21.02 21.00 21.01 12.2K
10:55 21.04 21.07 21.04 21.06 10.7K
10:56 21.06 21.06 21.05 21.06 6.5K
10:57 21.05 21.05 21.05 21.05 0.6K
10:58 21.06 21.07 21.05 21.07 2.3K
10:59 21.09 21.09 21.06 21.06 1.4K
11:00 21.08 21.08 21.06 21.07 3.7K
11:01 21.06 21.06 21.06 21.06 1.6K
11:02 21.08 21.08 21.06 21.06 4.8K
11:03 21.01 21.02 21.01 21.02 0.7K
11:04 21.01 21.02 21.01 21.01 1.9K
11:05 21.01 21.02 21.01 21.02 2.8K
11:06 21.03 21.05 21.03 21.03 8.6K
11:07 21.07 21.07 21.07 21.07 0.7K
11:08 21.11 21.13 21.11 21.13 1.1K
11:09 21.14 21.20 21.14 21.19 26.0K
11:10 21.18 21.18 21.15 21.16 6.8K
11:11 21.14 21.14 21.13 21.13 11.5K
11:12 21.11 21.14 21.11 21.14 13.8K
11:13 21.12 21.16 21.12 21.16 37.2K
11:14 21.16 21.16 21.16 21.16 4.3K
11:15 21.12 21.15 21.12 21.14 8.0K
11:16 21.12 21.12 21.11 21.11 5.5K
11:18 21.14 21.14 21.12 21.12 1.0K
11:19 21.12 21.12 21.11 21.12 3.7K
11:20 21.13 21.15 21.13 21.15 0.5K
11:21 21.16 21.18 21.16 21.16 5.1K
11:22 21.13 21.18 21.13 21.17 23.3K
11:23 21.21 21.22 21.20 21.20 5.9K
11:24 21.21 21.21 21.17 21.17 3.1K
11:25 21.15 21.16 21.15 21.15 3.0K
11:26 21.17 21.17 21.17 21.17 1.3K
11:27 21.18 21.18 21.18 21.18 0.3K
11:28 21.17 21.18 21.16 21.16 9.5K
11:29 21.17 21.17 21.16 21.16 4.9K
11:30 21.16 21.16 21.16 21.16 1.1K
11:32 21.18 21.18 21.17 21.17 2.7K
11:33 21.17 21.17 21.17 21.17 2.2K
11:34 21.19 21.19 21.18 21.18 0.5K
11:35 21.15 21.17 21.15 21.16 3.3K
11:36 21.13 21.15 21.13 21.15 19.1K
11:37 21.17 21.17 21.17 21.17 1.4K
11:38 21.15 21.16 21.15 21.16 66.7K
11:39 21.16 21.18 21.15 21.17 19.4K
11:40 21.17 21.19 21.16 21.18 9.8K
11:41 21.17 21.17 21.17 21.17 5.6K
11:42 21.18 21.20 21.18 21.18 8.9K
11:43 21.19 21.19 21.19 21.19 1.5K
11:44 21.22 21.23 21.22 21.23 2.5K
11:45 21.25 21.25 21.24 21.24 0.6K
11:46 21.21 21.21 21.21 21.21 0.7K
11:47 21.19 21.19 21.19 21.19 3.2K
11:50 21.23 21.23 21.22 21.22 1.6K
11:51 21.21 21.21 21.21 21.21 1.4K
11:52 21.21 21.21 21.20 21.20 0.3K
11:53 21.22 21.22 21.20 21.20 3.0K
11:54 21.20 21.21 21.20 21.20 2.3K
11:55 21.18 21.18 21.12 21.12 10.3K
11:56 21.12 21.14 21.12 21.14 1.8K
11:57 21.14 21.14 21.14 21.14 0.6K
11:59 21.16 21.16 21.15 21.15 2.2K
12:00 21.18 21.18 21.16 21.16 1.6K
12:01 21.14 21.16 21.14 21.14 5.4K
12:02 21.15 21.15 21.15 21.15 0.9K
12:03 21.16 21.17 21.16 21.17 2.8K
12:05 21.20 21.22 21.20 21.22 3.5K
12:06 21.22 21.23 21.22 21.23 10.1K
12:07 21.22 21.23 21.21 21.23 1.8K
12:08 21.22 21.22 21.22 21.22 1.2K
12:09 21.23 21.24 21.23 21.24 3.7K
12:10 21.27 21.27 21.27 21.27 0.4K
12:11 21.28 21.32 21.28 21.31 4.3K
12:12 21.33 21.35 21.33 21.35 6.0K
12:13 21.34 21.36 21.34 21.36 1.6K
12:14 21.37 21.40 21.37 21.39 2.6K
12:15 21.40 21.40 21.37 21.40 8.4K
12:16 21.41 21.45 21.41 21.45 6.1K
12:17 21.44 21.44 21.44 21.44 1.2K
12:18 21.35 21.39 21.35 21.38 5.0K
12:20 21.35 21.35 21.31 21.31 4.0K
12:22 21.37 21.38 21.37 21.38 4.5K
12:23 21.35 21.35 21.35 21.35 0.4K
12:24 21.36 21.37 21.35 21.35 6.5K
12:25 21.34 21.34 21.34 21.34 8.7K
12:26 21.33 21.33 21.33 21.33 0.3K
12:27 21.32 21.33 21.31 21.33 3.8K
12:28 21.30 21.31 21.30 21.31 5.4K
12:29 21.30 21.30 21.30 21.30 1.5K
12:30 21.31 21.31 21.29 21.29 12.5K
12:32 21.29 21.30 21.29 21.29 1.2K
12:33 21.29 21.31 21.29 21.31 19.4K
12:35 21.29 21.29 21.29 21.29 0.5K
12:36 21.29 21.29 21.29 21.29 0.5K
12:38 21.28 21.28 21.23 21.23 1.4K
12:39 21.24 21.24 21.23 21.22 11.2K
12:41 21.19 21.20 21.19 21.20 7.4K
12:42 21.21 21.21 21.19 21.19 3.8K
12:43 21.22 21.22 21.20 21.20 3.1K
12:45 21.24 21.24 21.20 21.20 6.2K
12:46 21.21 21.21 21.14 21.14 4.8K
12:47 21.15 21.15 21.15 21.15 14.7K
12:48 21.14 21.16 21.13 21.15 28.7K
12:49 21.16 21.17 21.13 21.16 15.8K
12:50 21.16 21.17 21.16 21.17 0.9K
12:51 21.18 21.18 21.18 21.18 3.8K
12:52 21.18 21.19 21.18 21.19 1.0K
12:53 21.20 21.20 21.19 21.19 4.7K
12:54 21.23 21.25 21.23 21.25 8.4K
12:55 21.25 21.25 21.24 21.24 2.2K
12:56 21.25 21.25 21.25 21.25 0.7K
12:57 21.25 21.25 21.25 21.25 0.6K
12:58 21.26 21.26 21.26 21.26 1.3K
13:00 21.26 21.26 21.25 21.25 2.2K
13:01 21.22 21.23 21.22 21.23 15.7K
13:02 21.21 21.21 21.21 21.21 0.7K
13:03 21.20 21.21 21.20 21.21 5.2K
13:04 21.21 21.21 21.21 21.20 2.9K
13:06 21.19 21.19 21.19 21.19 4.6K
13:07 21.17 21.17 21.17 21.17 6.1K
13:08 21.15 21.21 21.15 21.21 7.2K
13:09 21.19 21.21 21.19 21.21 2.2K
13:10 21.17 21.17 21.17 21.17 1.3K
13:13 21.18 21.18 21.18 21.18 1.0K
13:15 21.14 21.14 21.14 21.14 2.4K
13:16 21.12 21.12 21.06 21.08 18.0K
13:17 21.07 21.11 21.07 21.11 3.4K
13:18 21.09 21.11 21.09 21.11 1.2K
13:19 21.13 21.13 21.10 21.10 23.2K
13:20 21.10 21.12 21.10 21.12 0.3K
13:21 21.18 21.18 21.16 21.16 14.6K
13:23 21.10 21.10 21.10 21.10 0.3K
13:24 21.11 21.11 21.11 21.11 2.6K
13:25 21.11 21.13 21.11 21.13 2.6K
13:26 21.11 21.11 21.11 21.11 5.1K
13:28 21.07 21.07 21.06 21.06 4.9K
13:29 21.04 21.04 21.04 21.04 13.4K
13:30 21.06 21.08 21.06 21.08 2.0K
13:31 21.08 21.08 21.07 21.07 24.8K
13:32 21.09 21.09 21.09 21.09 0.3K
13:33 21.06 21.08 21.06 21.08 11.6K
13:34 21.07 21.07 21.07 21.07 6.2K
13:35 21.07 21.08 21.07 21.08 7.5K
13:36 21.08 21.08 21.08 21.08 0.7K
13:37 21.09 21.09 21.06 21.06 5.5K
13:39 21.11 21.11 21.11 21.11 7.9K
13:41 21.09 21.09 21.09 21.09 1.5K
13:42 21.11 21.11 21.09 21.09 10.3K
13:44 21.07 21.07 21.07 21.06 0.4K
13:45 21.06 21.06 21.00 21.00 19.5K
13:46 21.00 21.02 20.96 20.97 11.4K
13:47 20.97 20.97 20.97 20.97 2.7K
13:48 20.98 20.98 20.94 20.94 7.6K
13:49 20.95 20.95 20.95 20.95 1.8K
13:50 21.00 21.02 21.00 21.02 2.9K
13:51 21.03 21.03 21.02 21.03 6.0K
13:52 21.05 21.06 21.05 21.06 2.8K
13:53 21.06 21.06 21.06 21.06 0.1K
13:54 21.04 21.05 21.04 21.04 1.6K
13:55 21.05 21.05 21.04 21.04 9.4K
13:56 21.06 21.08 21.06 21.08 1.2K
13:57 21.09 21.09 21.07 21.07 0.7K
13:58 21.09 21.09 21.09 21.09 3.4K
13:59 21.12 21.12 21.10 21.10 8.9K
14:01 21.11 21.12 21.11 21.12 4.7K
14:03 21.06 21.06 21.03 21.03 27.9K
14:04 21.01 21.01 20.98 21.00 14.0K
14:05 21.03 21.05 21.03 21.05 11.9K
14:06 21.02 21.02 20.99 21.00 12.4K
14:07 20.98 20.98 20.98 20.98 0.1K
14:08 20.98 20.98 20.96 20.96 4.4K
14:09 20.97 20.98 20.97 20.98 1.1K
14:10 20.97 20.97 20.97 20.97 1.3K
14:11 21.01 21.01 21.01 21.01 1.1K
14:15 20.97 21.00 20.97 21.00 7.9K
14:16 20.96 20.96 20.91 20.91 19.5K
14:17 20.95 20.95 20.95 20.95 0.4K
14:18 20.91 20.92 20.90 20.92 23.9K
14:19 20.93 20.94 20.93 20.93 1.2K
14:20 20.94 20.94 20.93 20.93 4.8K
14:21 20.92 20.92 20.92 20.92 3.4K
14:23 20.96 20.98 20.96 20.98 1.9K
14:24 20.99 20.99 20.99 20.99 0.8K
14:25 20.96 20.97 20.96 20.96 4.3K
14:26 20.97 20.97 20.97 20.97 3.9K
14:27 20.90 20.90 20.90 20.90 2.0K
14:28 20.91 20.91 20.91 20.91 4.4K
14:29 20.93 20.93 20.91 20.91 0.8K
14:30 20.92 20.92 20.91 20.91 3.0K
14:31 20.90 20.90 20.87 20.87 4.1K
14:32 20.88 20.88 20.86 20.86 11.3K
14:33 20.86 20.86 20.86 20.86 5.9K
14:34 20.84 20.87 20.84 20.87 13.6K
14:35 20.90 20.90 20.90 20.90 1.7K
14:36 20.83 20.83 20.83 20.82 10.1K
14:37 20.84 20.84 20.83 20.84 6.3K
14:38 20.84 20.84 20.83 20.84 10.5K
14:39 20.83 20.84 20.83 20.84 9.6K
14:40 20.85 20.85 20.84 20.85 5.3K
14:41 20.87 20.87 20.84 20.84 17.7K
14:42 20.84 20.87 20.84 20.87 2.4K
14:44 20.87 20.88 20.87 20.88 5.9K
14:45 20.89 20.95 20.89 20.95 2.0K
14:46 20.99 20.99 20.99 20.99 0.6K
14:47 20.99 21.01 20.96 20.97 3.1K
14:48 20.98 20.98 20.97 20.97 2.1K
14:50 20.96 20.97 20.94 20.94 4.1K
14:51 20.94 20.97 20.94 20.97 2.2K
14:52 20.99 20.99 20.99 20.99 0.5K
14:53 21.00 21.02 21.00 21.02 0.7K
14:54 21.01 21.02 21.01 21.02 1.3K
14:55 21.03 21.03 21.02 21.02 7.8K
14:56 21.00 21.00 20.96 20.97 4.0K
14:57 20.95 20.96 20.95 20.96 0.2K
14:58 20.98 20.98 20.97 20.97 0.8K
14:59 20.96 20.98 20.96 20.98 2.3K
15:00 20.99 20.99 20.98 20.98 1.9K
15:01 20.98 20.98 20.92 20.92 9.7K
15:02 20.91 20.91 20.91 20.91 0.5K
15:03 20.94 20.96 20.94 20.96 0.9K
15:04 20.99 20.99 20.97 20.98 5.4K
15:05 20.97 20.97 20.97 20.97 1.1K
15:06 20.97 20.99 20.97 20.99 1.1K
15:07 21.00 21.00 21.00 21.00 0.1K
15:08 21.00 21.00 21.00 21.00 4.2K
15:09 21.01 21.02 21.01 21.02 3.0K
15:10 21.02 21.04 21.02 21.04 1.2K
15:11 21.02 21.03 21.02 21.03 4.3K
15:12 21.02 21.02 21.00 21.00 3.6K
15:13 21.02 21.02 21.02 21.02 3.5K
15:14 21.04 21.04 21.04 21.04 0.2K
15:15 21.04 21.04 21.02 21.03 1.8K
15:17 21.03 21.03 21.02 21.02 5.8K
15:18 21.04 21.05 21.04 21.05 11.7K
15:19 21.02 21.02 21.02 21.02 5.1K
15:20 21.04 21.08 21.04 21.08 2.0K
15:21 21.08 21.08 21.07 21.07 3.4K
15:22 21.03 21.03 21.00 21.00 9.3K
15:23 21.00 21.00 20.99 20.99 2.9K
15:24 20.99 20.99 20.97 20.97 8.0K
15:25 20.95 20.96 20.94 20.94 1.4K
15:26 20.93 20.96 20.93 20.96 1.9K
15:27 20.96 20.96 20.93 20.94 58.0K
15:28 20.93 20.98 20.93 20.98 11.0K
15:29 20.97 20.97 20.97 20.97 0.4K
15:30 20.98 21.00 20.98 21.00 2.0K
15:31 20.99 20.99 20.99 20.99 5.0K
15:32 21.00 21.00 20.98 20.99 11.1K
15:33 20.96 20.96 20.94 20.94 2.3K
15:34 20.95 20.98 20.94 20.98 4.7K
15:35 20.96 20.97 20.96 20.97 4.0K
15:36 21.00 21.02 21.00 21.02 3.6K
15:37 21.03 21.03 21.02 21.02 1.4K
15:38 21.02 21.02 20.98 20.98 33.5K
15:39 20.96 20.96 20.96 20.96 12.6K
15:40 20.98 20.98 20.98 20.99 7.1K
15:41 21.00 21.00 20.99 21.00 4.3K
15:42 20.99 20.99 20.99 20.99 2.3K
15:43 20.96 20.96 20.96 20.96 0.1K
15:44 20.96 20.96 20.96 20.96 2.3K
15:45 20.95 20.95 20.94 20.95 7.0K
15:46 20.94 20.95 20.94 20.95 4.6K
15:47 20.95 20.97 20.95 20.97 17.0K
15:48 20.96 20.97 20.96 20.97 7.2K
15:49 21.01 21.01 20.99 20.99 7.1K
15:50 20.99 20.99 20.98 20.98 6.5K
15:51 20.97 20.99 20.97 20.97 9.4K
15:52 20.99 20.99 20.97 20.97 11.1K
15:53 20.99 20.99 20.95 20.96 14.1K
15:54 20.98 20.98 20.95 20.96 2.5K
15:55 20.95 20.97 20.95 20.95 7.2K
15:56 20.96 20.97 20.96 20.97 5.5K
15:57 20.95 20.96 20.95 20.96 8.8K
15:58 20.96 20.98 20.96 20.98 13.3K
15:59 20.98 20.98 20.95 20.96 117.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음