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 20.27 20.28 20.26 20.26 119.4K
09:31 20.26 20.27 20.26 20.27 2.8K
09:32 20.25 20.26 20.23 20.26 6.2K
09:33 20.26 20.28 20.26 20.27 4.6K
09:34 20.27 20.28 20.26 20.27 2.0K
09:35 20.27 20.33 20.26 20.33 27.0K
09:36 20.32 20.32 20.31 20.31 10.6K
09:37 20.28 20.30 20.28 20.30 1.1K
09:38 20.28 20.31 20.28 20.30 9.9K
09:39 20.30 20.31 20.30 20.30 3.7K
09:40 20.31 20.31 20.31 20.31 5.5K
09:41 20.30 20.30 20.30 20.30 0.8K
09:42 20.30 20.30 20.30 20.30 8.5K
09:43 20.30 20.32 20.30 20.32 4.2K
09:44 20.32 20.33 20.32 20.33 5.7K
09:45 20.31 20.33 20.31 20.33 3.6K
09:46 20.33 20.34 20.33 20.33 1.6K
09:47 20.33 20.33 20.33 20.33 1.1K
09:48 20.36 20.36 20.36 20.36 25.9K
09:49 20.38 20.38 20.33 20.33 5.2K
09:50 20.33 20.33 20.31 20.31 11.3K
09:51 20.29 20.30 20.29 20.30 2.1K
09:52 20.29 20.29 20.28 20.28 6.3K
09:53 20.27 20.28 20.27 20.28 2.6K
09:54 20.28 20.28 20.28 20.27 0.4K
09:55 20.28 20.29 20.28 20.29 7.3K
09:56 20.30 20.30 20.29 20.29 2.9K
09:57 20.28 20.29 20.28 20.29 0.5K
09:58 20.29 20.29 20.29 20.29 3.4K
10:00 20.30 20.31 20.30 20.31 4.5K
10:01 20.32 20.32 20.30 20.29 0.7K
10:02 20.29 20.30 20.29 20.30 0.7K
10:03 20.30 20.31 20.30 20.31 3.4K
10:04 20.32 20.32 20.32 20.32 1.1K
10:05 20.31 20.31 20.31 20.31 0.2K
10:06 20.32 20.33 20.32 20.33 4.5K
10:07 20.33 20.34 20.33 20.34 7.2K
10:08 20.34 20.35 20.34 20.34 3.0K
10:09 20.33 20.33 20.33 20.33 1.0K
10:10 20.34 20.34 20.34 20.34 0.3K
10:11 20.35 20.35 20.35 20.35 7.6K
10:12 20.34 20.35 20.34 20.35 2.8K
10:13 20.35 20.36 20.35 20.36 6.6K
10:14 20.35 20.35 20.34 20.34 1.5K
10:15 20.34 20.34 20.30 20.30 1.7K
10:16 20.30 20.31 20.30 20.31 1.5K
10:17 20.31 20.33 20.31 20.33 2.2K
10:18 20.34 20.34 20.33 20.34 7.1K
10:19 20.35 20.35 20.34 20.34 1.0K
10:20 20.36 20.37 20.36 20.37 0.7K
10:21 20.36 20.37 20.36 20.36 2.0K
10:22 20.35 20.35 20.34 20.34 0.8K
10:23 20.34 20.34 20.33 20.33 6.4K
10:24 20.33 20.33 20.33 20.33 2.2K
10:25 20.36 20.43 20.35 20.43 39.3K
10:26 20.44 20.47 20.44 20.47 20.4K
10:27 20.48 20.48 20.44 20.44 4.1K
10:28 20.43 20.44 20.41 20.43 7.6K
10:30 20.44 20.44 20.41 20.41 1.8K
10:31 20.41 20.41 20.41 20.41 1.9K
10:32 20.41 20.42 20.40 20.40 3.6K
10:33 20.39 20.39 20.39 20.39 0.9K
10:34 20.41 20.42 20.41 20.41 5.5K
10:35 20.42 20.43 20.41 20.41 1.4K
10:36 20.40 20.40 20.40 20.40 4.0K
10:37 20.41 20.41 20.41 20.41 0.8K
10:38 20.42 20.42 20.42 20.42 1.4K
10:39 20.43 20.43 20.41 20.42 4.9K
10:40 20.42 20.43 20.42 20.42 4.6K
10:41 20.44 20.44 20.42 20.44 1.9K
10:42 20.46 20.47 20.46 20.47 8.9K
10:43 20.46 20.46 20.46 20.46 4.3K
10:44 20.46 20.46 20.38 20.38 19.1K
10:45 20.39 20.39 20.38 20.38 6.9K
10:46 20.42 20.42 20.41 20.41 3.5K
10:47 20.41 20.41 20.40 20.40 1.8K
10:48 20.44 20.44 20.44 20.44 0.4K
10:49 20.43 20.44 20.43 20.44 0.8K
10:50 20.46 20.46 20.46 20.45 0.9K
10:51 20.47 20.47 20.44 20.44 12.4K
10:52 20.46 20.46 20.46 20.45 0.1K
10:53 20.46 20.46 20.45 20.45 0.7K
10:54 20.44 20.44 20.44 20.44 0.2K
10:55 20.45 20.45 20.45 20.45 2.8K
10:57 20.46 20.46 20.45 20.45 2.0K
10:58 20.46 20.48 20.46 20.48 2.8K
11:00 20.49 20.49 20.47 20.47 1.3K
11:01 20.47 20.47 20.46 20.46 5.0K
11:02 20.48 20.48 20.47 20.47 4.5K
11:03 20.46 20.47 20.46 20.47 18.3K
11:04 20.48 20.48 20.47 20.47 0.7K
11:05 20.49 20.49 20.49 20.49 7.9K
11:06 20.49 20.49 20.48 20.48 1.8K
11:07 20.48 20.48 20.48 20.48 0.7K
11:08 20.51 20.51 20.49 20.49 6.9K
11:09 20.51 20.51 20.50 20.51 2.1K
11:10 20.51 20.56 20.50 20.56 34.7K
11:11 20.61 20.69 20.61 20.69 47.4K
11:12 20.70 20.72 20.68 20.70 11.3K
11:13 20.68 20.68 20.65 20.66 27.7K
11:14 20.67 20.67 20.64 20.64 11.1K
11:15 20.66 20.67 20.66 20.67 9.9K
11:16 20.69 20.70 20.67 20.67 8.6K
11:17 20.67 20.67 20.67 20.67 1.0K
11:18 20.69 20.69 20.69 20.69 2.8K
11:19 20.69 20.70 20.68 20.70 3.2K
11:20 20.70 20.70 20.70 20.70 2.0K
11:21 20.68 20.70 20.67 20.68 6.9K
11:22 20.67 20.69 20.67 20.69 5.2K
11:23 20.67 20.68 20.67 20.68 16.8K
11:24 20.68 20.68 20.66 20.67 1.4K
11:25 20.68 20.68 20.64 20.64 37.5K
11:26 20.65 20.65 20.63 20.63 1.2K
11:27 20.64 20.64 20.64 20.64 1.3K
11:28 20.64 20.64 20.62 20.62 2.5K
11:29 20.60 20.61 20.60 20.61 44.4K
11:30 20.62 20.65 20.62 20.65 12.3K
11:31 20.65 20.65 20.65 20.65 10.4K
11:32 20.65 20.65 20.62 20.62 3.9K
11:33 20.62 20.62 20.61 20.61 2.1K
11:34 20.63 20.65 20.63 20.64 1.2K
11:35 20.64 20.66 20.64 20.65 17.5K
11:36 20.65 20.67 20.65 20.67 10.1K
11:37 20.67 20.67 20.67 20.67 0.6K
11:38 20.66 20.67 20.64 20.64 5.0K
11:39 20.63 20.63 20.63 20.63 3.3K
11:40 20.65 20.65 20.65 20.65 2.0K
11:41 20.64 20.65 20.64 20.65 5.2K
11:42 20.64 20.65 20.64 20.65 0.4K
11:43 20.66 20.66 20.66 20.66 0.3K
11:44 20.66 20.66 20.66 20.66 7.8K
11:45 20.67 20.67 20.67 20.67 12.5K
11:46 20.69 20.70 20.69 20.69 9.5K
11:47 20.68 20.69 20.68 20.69 5.0K
11:48 20.68 20.69 20.68 20.69 1.3K
11:49 20.67 20.68 20.67 20.68 6.4K
11:50 20.69 20.69 20.69 20.69 0.9K
11:51 20.68 20.68 20.68 20.68 2.1K
11:52 20.69 20.69 20.68 20.69 0.7K
11:53 20.69 20.72 20.69 20.69 31.8K
11:54 20.70 20.71 20.70 20.71 13.4K
11:55 20.71 20.72 20.70 20.72 10.9K
11:56 20.72 20.74 20.72 20.72 7.5K
11:57 20.73 20.74 20.72 20.72 3.3K
11:58 20.71 20.72 20.71 20.72 17.7K
11:59 20.71 20.72 20.71 20.72 7.1K
12:00 20.72 20.72 20.70 20.70 6.3K
12:01 20.69 20.70 20.68 20.70 2.5K
12:02 20.69 20.70 20.69 20.69 12.7K
12:03 20.69 20.72 20.69 20.72 16.1K
12:04 20.74 20.74 20.72 20.74 5.7K
12:05 20.76 20.86 20.76 20.86 49.5K
12:06 20.85 20.87 20.84 20.87 24.0K
12:07 20.86 20.86 20.85 20.86 15.4K
12:08 20.85 20.94 20.85 20.94 45.4K
12:09 20.93 21.03 20.93 21.01 45.6K
12:10 21.03 21.03 20.98 21.00 8.2K
12:11 21.01 21.01 20.98 20.98 7.3K
12:12 20.99 20.99 20.96 20.97 28.7K
12:13 20.98 21.01 20.98 21.00 7.1K
12:14 20.99 21.01 20.99 21.01 7.7K
12:15 21.03 21.04 21.00 21.02 30.4K
12:16 21.07 21.12 21.06 21.12 27.2K
12:17 21.12 21.13 21.10 21.10 15.9K
12:18 21.10 21.10 21.07 21.10 20.5K
12:19 21.08 21.10 21.08 21.10 38.5K
12:20 21.11 21.11 21.06 21.08 35.3K
12:21 21.07 21.08 21.05 21.07 26.7K
12:22 21.06 21.07 21.06 21.05 24.4K
12:23 21.08 21.08 21.05 21.07 14.8K
12:24 21.04 21.05 21.02 21.05 67.6K
12:25 21.06 21.06 21.03 21.02 1.5K
12:26 21.02 21.02 20.98 20.98 24.6K
12:27 21.02 21.03 21.02 21.03 3.0K
12:28 21.02 21.02 21.01 21.02 17.2K
12:29 21.04 21.05 21.03 21.03 11.1K
12:30 21.05 21.05 21.04 21.03 4.0K
12:31 21.02 21.02 21.02 21.02 7.3K
12:32 21.02 21.02 21.02 21.02 12.5K
12:34 21.03 21.05 21.03 21.05 2.5K
12:35 21.06 21.09 21.06 21.07 81.3K
12:36 21.07 21.09 21.07 21.09 3.6K
12:37 21.07 21.08 21.06 21.08 12.3K
12:38 21.07 21.08 21.07 21.07 3.0K
12:39 21.08 21.09 21.08 21.09 11.6K
12:40 21.11 21.11 21.09 21.09 3.8K
12:41 21.08 21.08 21.06 21.07 1.9K
12:42 21.07 21.08 21.07 21.08 2.8K
12:43 21.09 21.09 21.09 21.09 7.8K
12:44 21.09 21.09 21.07 21.09 11.9K
12:45 21.10 21.12 21.10 21.12 8.2K
12:46 21.11 21.12 21.09 21.12 7.8K
12:47 21.13 21.13 21.11 21.12 15.7K
12:48 21.13 21.16 21.13 21.15 11.2K
12:49 21.17 21.23 21.17 21.23 80.0K
12:50 21.22 21.25 21.21 21.21 69.4K
12:51 21.21 21.21 21.20 21.21 8.3K
12:52 21.21 21.23 21.20 21.20 24.2K
12:53 21.20 21.22 21.19 21.22 6.8K
12:54 21.22 21.22 21.18 21.18 3.4K
12:55 21.18 21.21 21.17 21.20 25.4K
12:56 21.15 21.17 21.15 21.17 11.7K
12:57 21.18 21.21 21.18 21.21 35.9K
12:58 21.21 21.21 21.20 21.20 16.1K
12:59 21.25 21.25 21.23 21.23 15.3K
13:00 21.27 21.30 21.26 21.26 50.7K
13:01 21.25 21.27 21.25 21.27 2.3K
13:02 21.26 21.28 21.26 21.28 10.1K
13:03 21.27 21.27 21.25 21.27 4.2K
13:04 21.26 21.27 21.26 21.27 4.1K
13:05 21.27 21.27 21.23 21.26 5.5K
13:06 21.24 21.25 21.23 21.24 26.3K
13:07 21.23 21.26 21.23 21.26 20.8K
13:08 21.26 21.27 21.25 21.26 17.3K
13:09 21.26 21.28 21.26 21.26 24.8K
13:10 21.27 21.27 21.26 21.27 16.7K
13:11 21.28 21.28 21.24 21.26 34.7K
13:12 21.26 21.26 21.25 21.27 62.5K
13:13 21.27 21.27 21.26 21.26 27.6K
13:14 21.26 21.26 21.26 21.26 9.9K
13:15 21.27 21.28 21.27 21.28 49.1K
13:16 21.29 21.31 21.28 21.31 20.2K
13:17 21.34 21.34 21.29 21.29 17.1K
13:18 21.30 21.31 21.27 21.28 11.2K
13:19 21.27 21.29 21.27 21.29 20.6K
13:20 21.31 21.33 21.31 21.33 10.8K
13:21 21.33 21.36 21.32 21.32 18.1K
13:22 21.33 21.41 21.33 21.41 72.8K
13:23 21.41 21.46 21.41 21.46 43.6K
13:24 21.46 21.46 21.42 21.44 24.8K
13:25 21.43 21.45 21.38 21.38 6.8K
13:26 21.38 21.40 21.38 21.40 5.2K
13:27 21.39 21.43 21.39 21.41 14.1K
13:28 21.42 21.42 21.39 21.39 1.3K
13:29 21.38 21.40 21.38 21.40 17.6K
13:30 21.41 21.41 21.39 21.40 54.9K
13:31 21.39 21.40 21.38 21.38 19.3K
13:32 21.37 21.38 21.37 21.38 6.5K
13:33 21.38 21.38 21.36 21.37 14.4K
13:34 21.38 21.39 21.37 21.38 4.2K
13:35 21.41 21.41 21.38 21.39 15.9K
13:36 21.38 21.38 21.35 21.36 5.6K
13:37 21.35 21.35 21.33 21.34 30.5K
13:38 21.27 21.27 21.22 21.22 89.7K
13:39 21.23 21.23 21.22 21.22 28.1K
13:40 21.23 21.26 21.21 21.21 4.0K
13:41 21.21 21.22 21.19 21.22 50.1K
13:42 21.22 21.26 21.22 21.26 6.9K
13:43 21.26 21.28 21.26 21.26 8.0K
13:44 21.28 21.28 21.26 21.27 3.4K
13:45 21.27 21.27 21.23 21.23 25.9K
13:46 21.19 21.19 21.18 21.18 24.7K
13:47 21.20 21.20 21.18 21.18 8.9K
13:48 21.18 21.19 21.18 21.19 5.9K
13:49 21.19 21.19 21.17 21.17 4.9K
13:50 21.19 21.22 21.19 21.21 17.2K
13:51 21.20 21.22 21.19 21.22 3.7K
13:52 21.22 21.22 21.22 21.22 2.1K
13:53 21.24 21.26 21.24 21.26 7.3K
13:54 21.26 21.26 21.26 21.26 0.9K
13:55 21.25 21.25 21.24 21.24 4.7K
13:56 21.22 21.24 21.22 21.23 2.4K
13:57 21.24 21.24 21.22 21.22 2.4K
13:58 21.24 21.26 21.24 21.26 11.8K
13:59 21.26 21.27 21.26 21.26 1.0K
14:00 21.28 21.31 21.28 21.30 4.6K
14:02 21.28 21.28 21.28 21.28 1.2K
14:03 21.31 21.31 21.31 21.31 0.3K
14:04 21.32 21.32 21.32 21.32 5.2K
14:05 21.32 21.32 21.32 21.32 1.1K
14:06 21.34 21.34 21.34 21.34 12.3K
14:07 21.30 21.30 21.30 21.30 8.2K
14:08 21.30 21.30 21.30 21.30 1.0K
14:09 21.29 21.29 21.27 21.28 2.2K
14:10 21.28 21.29 21.28 21.29 1.2K
14:11 21.27 21.27 21.27 21.27 1.2K
14:12 21.29 21.29 21.28 21.28 0.6K
14:13 21.26 21.26 21.25 21.25 10.8K
14:14 21.26 21.28 21.26 21.28 2.1K
14:15 21.28 21.31 21.28 21.31 2.6K
14:16 21.30 21.30 21.29 21.29 0.8K
14:17 21.28 21.29 21.28 21.29 2.6K
14:18 21.31 21.31 21.31 21.31 5.6K
14:19 21.31 21.31 21.31 21.31 3.9K
14:20 21.30 21.30 21.30 21.30 0.4K
14:21 21.29 21.30 21.29 21.30 2.5K
14:22 21.29 21.29 21.29 21.29 0.6K
14:23 21.31 21.31 21.29 21.29 1.8K
14:25 21.30 21.32 21.30 21.32 11.5K
14:26 21.30 21.31 21.29 21.31 6.4K
14:27 21.30 21.30 21.30 21.30 0.5K
14:28 21.31 21.31 21.30 21.30 0.9K
14:29 21.31 21.32 21.31 21.32 8.1K
14:32 21.30 21.31 21.30 21.31 0.6K
14:33 21.29 21.30 21.29 21.30 5.3K
14:35 21.30 21.30 21.30 21.30 1.0K
14:36 21.30 21.31 21.29 21.29 3.6K
14:37 21.32 21.33 21.32 21.33 5.5K
14:38 21.35 21.35 21.35 21.35 1.3K
14:39 21.35 21.36 21.34 21.36 14.8K
14:40 21.36 21.37 21.36 21.36 2.5K
14:41 21.36 21.36 21.36 21.36 0.1K
14:42 21.36 21.38 21.36 21.38 1.5K
14:43 21.34 21.34 21.34 21.34 0.2K
14:44 21.35 21.37 21.35 21.37 1.2K
14:45 21.37 21.37 21.37 21.37 5.5K
14:46 21.38 21.38 21.37 21.38 8.3K
14:47 21.38 21.39 21.38 21.39 9.5K
14:48 21.40 21.41 21.40 21.41 4.9K
14:49 21.39 21.40 21.38 21.38 7.9K
14:50 21.38 21.39 21.37 21.39 5.2K
14:51 21.38 21.38 21.37 21.37 0.9K
14:52 21.39 21.40 21.38 21.39 1.1K
14:53 21.39 21.41 21.37 21.37 12.5K
14:54 21.38 21.38 21.38 21.38 2.5K
14:55 21.40 21.40 21.38 21.38 8.6K
14:56 21.38 21.39 21.38 21.38 14.0K
14:57 21.39 21.39 21.38 21.38 5.5K
14:58 21.39 21.39 21.39 21.39 10.7K
14:59 21.40 21.40 21.39 21.40 8.2K
15:00 21.39 21.40 21.38 21.39 6.8K
15:01 21.38 21.38 21.38 21.37 2.2K
15:02 21.39 21.39 21.39 21.39 13.3K
15:03 21.40 21.40 21.38 21.39 4.4K
15:04 21.39 21.41 21.37 21.37 4.4K
15:05 21.38 21.38 21.36 21.36 0.6K
15:06 21.36 21.36 21.33 21.33 8.3K
15:07 21.32 21.34 21.32 21.34 4.6K
15:08 21.33 21.33 21.32 21.32 7.3K
15:09 21.33 21.33 21.27 21.29 31.0K
15:10 21.29 21.29 21.28 21.28 30.8K
15:11 21.30 21.30 21.28 21.28 11.9K
15:12 21.31 21.31 21.31 21.31 1.0K
15:13 21.30 21.30 21.30 21.30 6.5K
15:14 21.31 21.31 21.30 21.31 7.0K
15:15 21.31 21.32 21.30 21.30 4.7K
15:16 21.32 21.33 21.32 21.33 2.0K
15:17 21.35 21.35 21.33 21.33 18.6K
15:18 21.35 21.36 21.35 21.36 4.7K
15:19 21.36 21.36 21.35 21.35 5.2K
15:20 21.35 21.36 21.35 21.35 8.5K
15:21 21.35 21.36 21.35 21.36 7.3K
15:22 21.39 21.40 21.38 21.38 3.6K
15:23 21.39 21.39 21.38 21.39 10.6K
15:24 21.39 21.39 21.37 21.37 2.6K
15:25 21.37 21.40 21.37 21.40 4.2K
15:26 21.39 21.39 21.39 21.39 4.8K
15:27 21.39 21.39 21.39 21.39 2.9K
15:28 21.41 21.42 21.41 21.42 15.0K
15:29 21.43 21.43 21.40 21.40 16.2K
15:30 21.40 21.41 21.38 21.38 10.7K
15:31 21.40 21.40 21.40 21.40 1.3K
15:32 21.38 21.40 21.38 21.40 2.1K
15:33 21.39 21.39 21.39 21.39 5.6K
15:34 21.39 21.39 21.39 21.39 2.3K
15:35 21.40 21.40 21.40 21.40 5.9K
15:36 21.40 21.40 21.38 21.38 3.2K
15:37 21.38 21.38 21.37 21.37 1.6K
15:38 21.38 21.38 21.37 21.38 2.4K
15:39 21.38 21.38 21.38 21.38 1.0K
15:40 21.39 21.40 21.38 21.40 14.6K
15:41 21.40 21.40 21.39 21.40 10.3K
15:42 21.40 21.40 21.39 21.40 2.4K
15:43 21.39 21.39 21.39 21.39 1.5K
15:44 21.40 21.41 21.40 21.41 1.6K
15:45 21.41 21.41 21.39 21.39 6.2K
15:46 21.39 21.39 21.39 21.39 1.1K
15:47 21.39 21.40 21.39 21.40 11.1K
15:48 21.39 21.40 21.39 21.39 5.3K
15:49 21.39 21.39 21.39 21.39 6.3K
15:50 21.40 21.42 21.40 21.42 10.6K
15:51 21.42 21.44 21.42 21.43 5.2K
15:52 21.43 21.43 21.42 21.43 11.0K
15:53 21.43 21.44 21.43 21.43 14.5K
15:54 21.45 21.45 21.42 21.44 99.7K
15:55 21.42 21.44 21.42 21.44 17.2K
15:56 21.43 21.52 21.43 21.51 84.9K
15:57 21.52 21.55 21.51 21.51 55.8K
15:58 21.52 21.55 21.52 21.53 46.8K
15:59 21.57 21.61 21.56 21.58 165.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음