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 18.63 18.64 18.61 18.63 352.8K
09:31 18.61 18.61 18.55 18.56 32.8K
09:32 18.56 18.56 18.51 18.52 18.5K
09:33 18.52 18.57 18.52 18.55 7.1K
09:34 18.56 18.60 18.56 18.60 7.3K
09:35 18.59 18.65 18.58 18.65 6.4K
09:36 18.65 18.73 18.65 18.70 18.2K
09:37 18.73 18.74 18.72 18.72 35.7K
09:38 18.74 18.77 18.73 18.77 26.7K
09:39 18.76 18.79 18.76 18.79 86.4K
09:40 18.78 18.78 18.77 18.77 57.4K
09:41 18.78 18.89 18.78 18.89 52.9K
09:42 18.88 18.88 18.84 18.85 52.4K
09:43 18.87 18.93 18.86 18.92 54.8K
09:44 18.94 19.06 18.94 18.97 74.7K
09:45 18.99 19.03 18.99 19.01 34.0K
09:46 19.02 19.02 18.92 18.94 23.5K
09:47 18.94 18.98 18.91 18.97 26.6K
09:48 18.97 19.00 18.96 19.00 29.6K
09:49 19.02 19.04 18.98 18.98 44.3K
09:50 18.97 18.99 18.96 18.95 34.0K
09:51 18.95 18.97 18.94 18.93 22.1K
09:52 18.96 18.96 18.93 18.94 22.2K
09:53 18.92 18.92 18.89 18.92 19.3K
09:54 18.92 18.93 18.90 18.92 55.0K
09:55 18.92 18.99 18.92 18.99 28.9K
09:56 19.00 19.01 19.00 19.00 6.9K
09:57 18.99 19.00 18.98 18.99 21.2K
09:58 18.99 19.05 18.99 19.03 8.9K
09:59 19.04 19.04 19.03 19.03 20.9K
10:00 19.06 19.17 19.06 19.09 57.9K
10:01 19.11 19.13 19.08 19.10 30.8K
10:02 19.08 19.11 19.06 19.08 30.2K
10:03 19.09 19.13 19.08 19.08 33.6K
10:04 19.10 19.14 19.10 19.14 19.1K
10:05 19.13 19.14 19.12 19.12 18.0K
10:06 19.13 19.13 19.10 19.10 14.7K
10:07 19.11 19.11 19.06 19.07 35.2K
10:08 19.08 19.10 19.06 19.07 16.0K
10:09 19.06 19.09 19.06 19.08 12.6K
10:10 19.09 19.11 19.06 19.11 17.3K
10:11 19.12 19.13 19.03 19.03 7.0K
10:12 19.02 19.06 19.02 19.06 24.4K
10:13 19.05 19.07 19.04 19.07 4.0K
10:14 19.09 19.09 19.08 19.08 2.1K
10:15 19.07 19.08 19.07 19.08 3.1K
10:16 19.08 19.08 19.04 19.04 7.6K
10:17 19.04 19.05 19.03 19.04 10.6K
10:18 19.05 19.08 19.04 19.08 20.2K
10:19 19.09 19.10 19.07 19.07 8.4K
10:20 19.08 19.09 19.07 19.07 5.6K
10:21 19.07 19.08 19.06 19.08 5.3K
10:22 19.06 19.06 18.99 18.99 39.2K
10:23 18.99 18.99 18.96 18.96 9.2K
10:24 18.97 18.99 18.96 18.97 71.3K
10:25 18.99 19.00 18.99 19.00 5.6K
10:26 19.01 19.01 18.99 18.99 28.3K
10:27 18.99 18.99 18.96 18.96 4.1K
10:28 18.96 18.97 18.94 18.97 7.9K
10:29 18.92 18.92 18.89 18.90 57.2K
10:30 18.90 18.92 18.86 18.86 38.0K
10:31 18.88 18.89 18.87 18.87 12.9K
10:32 18.86 18.91 18.86 18.90 17.0K
10:33 18.90 18.96 18.90 18.96 27.3K
10:34 18.97 18.97 18.96 18.96 10.7K
10:35 18.97 18.97 18.96 18.96 10.9K
10:36 18.95 18.95 18.92 18.93 8.5K
10:37 18.94 18.95 18.93 18.93 9.0K
10:38 18.92 18.93 18.92 18.93 1.4K
10:39 18.92 18.92 18.90 18.90 6.6K
10:40 18.89 18.90 18.89 18.90 16.9K
10:41 18.90 18.90 18.89 18.89 8.7K
10:42 18.89 18.91 18.89 18.89 3.1K
10:43 18.91 18.91 18.90 18.90 4.3K
10:44 18.91 18.95 18.91 18.95 7.8K
10:45 18.96 18.99 18.96 18.99 14.5K
10:46 18.96 18.96 18.91 18.91 5.0K
10:47 18.93 18.93 18.93 18.93 21.6K
10:48 18.90 18.90 18.85 18.89 12.3K
10:49 18.90 18.90 18.90 18.90 0.4K
10:50 18.88 18.92 18.88 18.92 9.6K
10:51 18.92 18.92 18.88 18.90 4.8K
10:52 18.91 18.91 18.89 18.89 1.1K
10:53 18.89 18.91 18.88 18.91 27.4K
10:54 18.90 18.90 18.90 18.90 5.5K
10:55 18.90 18.90 18.89 18.89 3.9K
10:56 18.89 18.89 18.86 18.86 18.5K
10:57 18.86 18.87 18.84 18.85 17.6K
10:58 18.85 18.86 18.85 18.86 29.0K
10:59 18.85 18.87 18.85 18.86 3.7K
11:00 18.85 18.87 18.85 18.86 20.1K
11:01 18.86 18.89 18.86 18.88 8.1K
11:02 18.91 18.91 18.90 18.91 6.6K
11:03 18.92 18.93 18.92 18.93 3.5K
11:04 18.94 18.94 18.92 18.93 5.4K
11:05 18.94 18.95 18.94 18.95 9.0K
11:06 18.93 18.93 18.93 18.93 4.3K
11:07 18.93 18.94 18.93 18.94 1.8K
11:08 18.92 18.93 18.92 18.93 1.1K
11:09 18.96 18.96 18.92 18.94 6.0K
11:10 18.94 18.97 18.94 18.97 2.1K
11:11 18.97 18.97 18.94 18.94 5.8K
11:12 18.95 18.95 18.94 18.93 2.8K
11:13 18.93 18.93 18.93 18.93 1.5K
11:14 18.97 18.97 18.96 18.96 3.4K
11:15 18.96 18.96 18.94 18.96 6.1K
11:16 18.94 18.95 18.94 18.95 4.3K
11:17 18.96 18.96 18.95 18.95 7.1K
11:18 18.94 18.95 18.93 18.95 3.2K
11:19 18.96 18.96 18.96 18.96 0.8K
11:20 18.96 18.98 18.96 18.97 8.1K
11:21 18.96 18.96 18.91 18.92 2.1K
11:22 18.92 18.93 18.92 18.93 4.6K
11:23 18.94 18.94 18.92 18.92 2.4K
11:24 18.93 18.94 18.93 18.94 2.2K
11:25 18.95 18.95 18.92 18.92 2.8K
11:26 18.91 18.91 18.89 18.89 0.9K
11:27 18.89 18.89 18.81 18.83 59.5K
11:28 18.81 18.81 18.78 18.78 10.9K
11:29 18.79 18.81 18.78 18.79 14.8K
11:30 18.78 18.79 18.76 18.79 6.2K
11:31 18.80 18.81 18.80 18.81 10.1K
11:32 18.81 18.83 18.81 18.83 7.9K
11:33 18.83 18.84 18.83 18.83 1.0K
11:34 18.83 18.83 18.82 18.83 5.4K
11:35 18.83 18.84 18.82 18.83 6.9K
11:36 18.83 18.83 18.83 18.83 3.2K
11:37 18.84 18.84 18.84 18.84 3.8K
11:38 18.86 18.86 18.86 18.86 17.6K
11:39 18.84 18.84 18.82 18.82 3.9K
11:40 18.82 18.82 18.80 18.81 5.8K
11:41 18.80 18.80 18.77 18.77 3.6K
11:42 18.79 18.79 18.77 18.77 21.5K
11:43 18.77 18.77 18.74 18.75 50.8K
11:44 18.74 18.75 18.72 18.75 2.4K
11:45 18.72 18.73 18.72 18.72 9.0K
11:46 18.72 18.74 18.72 18.74 3.1K
11:47 18.72 18.74 18.70 18.70 6.4K
11:48 18.72 18.72 18.71 18.70 6.3K
11:49 18.69 18.70 18.68 18.68 11.5K
11:50 18.68 18.68 18.67 18.67 3.7K
11:51 18.67 18.71 18.67 18.71 12.0K
11:52 18.70 18.70 18.64 18.64 14.1K
11:53 18.64 18.68 18.64 18.66 6.3K
11:54 18.68 18.68 18.66 18.66 4.5K
11:55 18.66 18.68 18.66 18.68 4.2K
11:56 18.69 18.70 18.67 18.67 4.9K
11:57 18.69 18.70 18.67 18.69 5.7K
11:58 18.69 18.69 18.67 18.67 5.4K
11:59 18.68 18.68 18.65 18.66 8.1K
12:00 18.65 18.67 18.65 18.67 8.5K
12:01 18.66 18.66 18.62 18.62 6.5K
12:02 18.62 18.62 18.59 18.62 20.9K
12:03 18.62 18.62 18.60 18.60 10.5K
12:04 18.60 18.63 18.60 18.63 8.6K
12:05 18.60 18.61 18.60 18.59 8.0K
12:06 18.57 18.58 18.56 18.57 25.5K
12:07 18.56 18.57 18.55 18.56 20.4K
12:08 18.58 18.58 18.55 18.56 21.8K
12:09 18.57 18.57 18.56 18.56 2.8K
12:10 18.55 18.55 18.54 18.54 10.4K
12:11 18.54 18.55 18.53 18.53 6.7K
12:12 18.53 18.53 18.48 18.49 32.2K
12:13 18.51 18.51 18.49 18.49 9.0K
12:14 18.49 18.51 18.48 18.49 19.0K
12:15 18.46 18.47 18.46 18.45 27.0K
12:16 18.47 18.47 18.42 18.44 19.6K
12:17 18.43 18.45 18.43 18.45 19.6K
12:18 18.44 18.53 18.44 18.53 3.3K
12:19 18.53 18.54 18.51 18.52 3.1K
12:20 18.53 18.53 18.49 18.49 16.2K
12:21 18.48 18.49 18.45 18.45 9.3K
12:22 18.44 18.44 18.36 18.37 40.2K
12:23 18.35 18.39 18.35 18.39 49.1K
12:24 18.38 18.39 18.37 18.39 71.0K
12:25 18.37 18.38 18.35 18.36 45.9K
12:26 18.36 18.37 18.33 18.36 29.4K
12:27 18.36 18.40 18.36 18.36 52.5K
12:28 18.34 18.37 18.33 18.33 15.8K
12:29 18.31 18.34 18.31 18.33 48.1K
12:30 18.29 18.33 18.29 18.33 10.6K
12:31 18.33 18.33 18.26 18.27 27.1K
12:32 18.26 18.28 18.21 18.25 54.6K
12:33 18.26 18.28 18.25 18.27 20.5K
12:34 18.26 18.26 18.21 18.21 21.9K
12:35 18.21 18.23 18.19 18.23 24.5K
12:36 18.23 18.24 18.16 18.16 29.2K
12:37 18.15 18.27 18.14 18.27 35.1K
12:38 18.28 18.31 18.26 18.31 48.9K
12:39 18.30 18.41 18.30 18.40 38.2K
12:40 18.42 18.42 18.37 18.41 67.2K
12:41 18.44 18.44 18.40 18.41 41.0K
12:42 18.44 18.44 18.41 18.41 12.2K
12:43 18.44 18.47 18.44 18.44 20.9K
12:44 18.44 18.44 18.41 18.41 5.6K
12:45 18.43 18.49 18.42 18.49 25.3K
12:46 18.49 18.53 18.48 18.48 24.1K
12:47 18.48 18.49 18.48 18.48 12.1K
12:48 18.45 18.45 18.37 18.38 33.9K
12:49 18.40 18.43 18.39 18.43 6.9K
12:50 18.42 18.42 18.39 18.39 9.1K
12:51 18.40 18.41 18.38 18.41 10.7K
12:52 18.39 18.39 18.34 18.34 13.7K
12:53 18.33 18.40 18.33 18.37 33.9K
12:54 18.37 18.38 18.37 18.37 5.2K
12:55 18.35 18.36 18.35 18.35 12.9K
12:56 18.34 18.38 18.34 18.38 17.8K
12:57 18.40 18.40 18.38 18.40 14.7K
12:58 18.41 18.41 18.40 18.41 10.0K
12:59 18.41 18.42 18.40 18.41 4.3K
13:00 18.42 18.42 18.38 18.41 5.7K
13:01 18.42 18.45 18.41 18.44 14.4K
13:02 18.44 18.44 18.42 18.42 10.7K
13:03 18.41 18.43 18.40 18.43 8.8K
13:04 18.42 18.50 18.41 18.50 57.1K
13:05 18.48 18.57 18.48 18.56 20.7K
13:06 18.55 18.56 18.49 18.49 18.0K
13:07 18.51 18.51 18.49 18.49 9.9K
13:08 18.53 18.64 18.52 18.61 39.3K
13:09 18.66 18.69 18.66 18.68 16.8K
13:10 18.69 18.77 18.67 18.67 102.8K
13:11 18.69 18.69 18.65 18.69 18.3K
13:12 18.67 18.67 18.64 18.64 22.2K
13:13 18.63 18.63 18.59 18.61 25.2K
13:14 18.62 18.62 18.60 18.60 13.5K
13:15 18.62 18.63 18.62 18.62 28.3K
13:16 18.62 18.63 18.60 18.63 29.7K
13:17 18.64 18.66 18.64 18.64 25.0K
13:18 18.62 18.63 18.60 18.60 24.2K
13:19 18.60 18.65 18.60 18.65 24.4K
13:20 18.65 18.69 18.64 18.67 24.9K
13:21 18.68 18.71 18.68 18.70 19.5K
13:22 18.71 18.74 18.71 18.72 25.5K
13:23 18.72 18.72 18.70 18.70 23.4K
13:24 18.70 18.73 18.70 18.72 17.4K
13:25 18.73 18.73 18.70 18.70 13.5K
13:26 18.71 18.79 18.71 18.78 37.2K
13:27 18.79 18.83 18.79 18.83 27.2K
13:28 18.82 18.88 18.82 18.88 66.9K
13:29 18.89 18.93 18.89 18.89 41.6K
13:30 18.88 18.94 18.88 18.92 51.4K
13:31 18.93 18.93 18.89 18.89 4.0K
13:32 18.87 18.89 18.87 18.89 39.8K
13:33 18.91 18.93 18.89 18.93 20.8K
13:34 18.95 18.95 18.86 18.86 15.2K
13:35 18.89 18.90 18.88 18.88 24.3K
13:36 18.86 18.88 18.84 18.87 27.2K
13:37 18.89 18.92 18.89 18.90 27.9K
13:38 18.90 18.90 18.88 18.88 14.1K
13:39 18.91 18.95 18.91 18.93 12.1K
13:40 18.92 18.92 18.88 18.88 7.2K
13:41 18.87 18.90 18.87 18.90 8.2K
13:42 18.89 18.89 18.87 18.87 14.1K
13:43 18.89 18.90 18.88 18.88 17.1K
13:44 18.90 18.91 18.89 18.91 7.2K
13:45 18.90 18.95 18.90 18.95 12.7K
13:46 18.92 18.92 18.91 18.91 9.0K
13:47 18.91 18.91 18.88 18.88 13.6K
13:48 18.87 18.88 18.84 18.84 19.8K
13:49 18.85 18.85 18.85 18.85 7.6K
13:50 18.86 18.86 18.83 18.85 8.6K
13:51 18.84 18.84 18.80 18.81 12.6K
13:52 18.81 18.81 18.78 18.79 9.3K
13:53 18.79 18.79 18.78 18.79 14.2K
13:54 18.80 18.80 18.79 18.80 6.7K
13:55 18.80 18.83 18.80 18.83 2.3K
13:56 18.83 18.84 18.83 18.83 7.4K
13:57 18.83 18.88 18.83 18.85 7.3K
13:58 18.87 18.88 18.87 18.88 4.5K
13:59 18.88 18.89 18.88 18.89 8.3K
14:00 18.88 18.88 18.87 18.88 8.7K
14:01 18.87 18.88 18.85 18.88 9.7K
14:02 18.87 18.98 18.87 18.97 41.6K
14:03 18.98 18.98 18.96 18.97 34.2K
14:04 18.97 18.97 18.94 18.94 23.9K
14:05 19.01 19.05 19.01 19.02 80.0K
14:06 19.02 19.02 19.00 19.00 12.8K
14:07 19.04 19.07 19.02 19.06 92.9K
14:08 19.04 19.06 19.04 19.05 16.4K
14:09 19.06 19.10 19.04 19.04 36.8K
14:10 19.05 19.09 19.03 19.03 26.5K
14:11 19.02 19.05 19.02 19.05 13.3K
14:12 19.06 19.06 19.02 19.03 14.5K
14:13 19.03 19.03 18.98 18.98 10.7K
14:14 19.02 19.05 19.00 19.00 24.7K
14:15 19.01 19.05 18.99 19.05 21.5K
14:16 19.04 19.08 19.04 19.07 19.8K
14:17 19.06 19.06 19.02 19.02 32.5K
14:18 19.03 19.03 19.02 19.02 18.8K
14:19 19.02 19.08 19.02 19.08 15.4K
14:20 19.08 19.08 19.06 19.07 26.2K
14:21 19.04 19.04 19.01 19.02 11.1K
14:22 19.03 19.04 19.03 19.03 15.9K
14:23 19.06 19.08 19.05 19.06 10.8K
14:24 19.07 19.07 19.02 19.03 36.5K
14:25 19.03 19.06 19.03 19.05 29.9K
14:26 19.03 19.05 19.03 19.03 4.3K
14:27 19.03 19.03 18.99 18.99 5.8K
14:28 18.97 18.97 18.96 18.96 2.4K
14:29 18.96 18.96 18.94 18.94 17.1K
14:30 18.94 19.00 18.94 19.00 23.8K
14:31 18.97 19.02 18.97 19.02 13.1K
14:32 19.04 19.04 19.03 19.04 14.4K
14:33 19.06 19.08 19.06 19.08 33.2K
14:34 19.08 19.14 19.08 19.14 30.6K
14:35 19.13 19.16 19.12 19.16 50.5K
14:36 19.14 19.17 19.12 19.15 92.6K
14:37 19.15 19.15 19.14 19.14 34.8K
14:38 19.14 19.17 19.14 19.14 90.0K
14:39 19.13 19.13 19.10 19.10 12.9K
14:40 19.10 19.10 19.09 19.09 18.4K
14:41 19.12 19.12 19.10 19.10 29.9K
14:42 19.09 19.09 19.06 19.09 30.7K
14:43 19.09 19.11 19.09 19.11 9.4K
14:44 19.13 19.13 19.09 19.10 6.0K
14:45 19.10 19.12 19.09 19.11 2.6K
14:46 19.11 19.12 19.10 19.12 4.2K
14:47 19.12 19.12 19.08 19.08 29.7K
14:48 19.08 19.11 19.08 19.11 6.9K
14:49 19.12 19.12 19.11 19.11 11.5K
14:50 19.11 19.11 19.11 19.11 12.6K
14:51 19.13 19.14 19.13 19.14 14.8K
14:52 19.14 19.14 19.10 19.11 16.1K
14:53 19.09 19.09 19.07 19.08 12.8K
14:54 19.10 19.14 19.10 19.14 5.3K
14:55 19.11 19.13 19.11 19.13 3.3K
14:56 19.11 19.11 19.11 19.11 0.1K
14:57 19.13 19.14 19.13 19.13 13.4K
14:58 19.12 19.13 19.10 19.13 6.2K
14:59 19.14 19.14 19.12 19.13 13.9K
15:00 19.13 19.13 19.12 19.13 13.0K
15:01 19.16 19.17 19.16 19.17 10.5K
15:02 19.14 19.14 19.09 19.09 7.9K
15:03 19.10 19.11 19.10 19.11 8.5K
15:04 19.11 19.11 19.10 19.10 8.5K
15:05 19.09 19.11 19.09 19.10 7.8K
15:06 19.11 19.11 19.10 19.10 6.3K
15:07 19.09 19.09 19.08 19.08 7.5K
15:08 19.07 19.08 19.07 19.08 29.3K
15:09 19.10 19.11 19.10 19.10 9.3K
15:10 19.11 19.11 19.10 19.10 2.0K
15:11 19.12 19.12 19.11 19.12 2.2K
15:12 19.13 19.13 19.11 19.12 3.8K
15:13 19.12 19.12 19.12 19.12 3.6K
15:14 19.11 19.11 19.10 19.11 5.6K
15:15 19.12 19.12 19.10 19.10 3.5K
15:16 19.10 19.11 19.08 19.08 14.7K
15:17 19.07 19.07 19.07 19.07 0.3K
15:18 19.05 19.06 19.05 19.05 8.4K
15:19 19.06 19.06 19.06 19.05 3.0K
15:20 19.06 19.08 19.06 19.08 2.0K
15:21 19.08 19.09 19.08 19.08 11.5K
15:22 19.10 19.10 19.10 19.10 6.7K
15:23 19.09 19.09 19.09 19.09 1.1K
15:24 19.10 19.10 19.09 19.10 4.2K
15:25 19.09 19.09 19.08 19.08 2.2K
15:26 19.09 19.10 19.07 19.07 9.2K
15:27 19.07 19.09 19.07 19.09 8.4K
15:28 19.08 19.08 19.08 19.08 2.8K
15:29 19.09 19.09 19.08 19.08 7.1K
15:30 19.07 19.08 19.07 19.07 20.1K
15:31 19.08 19.08 19.07 19.07 3.9K
15:32 19.06 19.06 19.05 19.05 4.8K
15:33 19.04 19.05 19.04 19.04 4.9K
15:34 19.04 19.05 19.04 19.05 7.0K
15:35 19.05 19.11 19.05 19.11 28.0K
15:36 19.13 19.21 19.12 19.21 506.9K
15:37 19.23 19.27 19.22 19.23 82.2K
15:38 19.22 19.23 19.21 19.22 9.6K
15:39 19.24 19.24 19.21 19.21 5.9K
15:40 19.19 19.19 19.16 19.16 18.4K
15:41 19.14 19.15 19.13 19.13 11.0K
15:42 19.13 19.13 19.12 19.11 12.2K
15:43 19.12 19.12 19.12 19.12 0.7K
15:44 19.12 19.12 19.12 19.12 7.8K
15:45 19.10 19.10 19.10 19.10 1.3K
15:46 19.09 19.09 19.07 19.07 3.6K
15:47 19.08 19.11 19.08 19.11 10.0K
15:48 19.10 19.13 19.10 19.11 10.6K
15:49 19.12 19.13 19.12 19.11 12.1K
15:50 19.12 19.13 19.12 19.13 12.6K
15:51 19.13 19.14 19.12 19.12 68.9K
15:52 19.13 19.14 19.13 19.14 11.2K
15:53 19.15 19.19 19.15 19.19 10.9K
15:54 19.19 19.23 19.19 19.20 23.1K
15:55 19.20 19.20 19.18 19.20 16.0K
15:56 19.19 19.20 19.19 19.20 6.1K
15:57 19.20 19.22 19.20 19.22 13.7K
15:58 19.21 19.23 19.21 19.20 17.6K
15:59 19.17 19.19 19.15 19.18 274.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음