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 21.17 21.23 21.17 21.19 159.8K
09:31 21.19 21.19 21.15 21.17 39.9K
09:32 21.15 21.17 21.14 21.16 18.2K
09:33 21.17 21.17 21.14 21.13 13.2K
09:34 21.12 21.14 21.12 21.14 2.4K
09:35 21.13 21.14 21.12 21.12 4.7K
09:36 21.12 21.15 21.12 21.15 4.6K
09:37 21.15 21.16 21.14 21.15 6.2K
09:38 21.15 21.17 21.15 21.17 6.3K
09:39 21.18 21.18 21.15 21.15 9.4K
09:40 21.13 21.17 21.13 21.17 4.2K
09:41 21.14 21.15 21.14 21.15 6.7K
09:42 21.17 21.19 21.16 21.16 2.3K
09:43 21.15 21.15 21.15 21.15 2.8K
09:44 21.15 21.17 21.15 21.16 13.4K
09:45 21.16 21.16 21.14 21.14 10.9K
09:46 21.13 21.15 21.13 21.13 1.8K
09:47 21.13 21.13 21.11 21.13 14.3K
09:48 21.13 21.19 21.13 21.19 4.2K
09:49 21.18 21.20 21.17 21.20 20.3K
09:50 21.20 21.22 21.20 21.21 2.0K
09:51 21.22 21.22 21.18 21.20 12.0K
09:52 21.18 21.19 21.18 21.18 0.8K
09:53 21.17 21.18 21.17 21.18 0.8K
09:54 21.20 21.22 21.20 21.21 7.4K
09:55 21.20 21.20 21.20 21.20 0.8K
09:56 21.21 21.22 21.21 21.22 6.8K
09:57 21.25 21.25 21.25 21.25 2.5K
09:58 21.27 21.28 21.25 21.27 7.2K
09:59 21.25 21.26 21.24 21.25 7.7K
10:00 21.25 21.25 21.25 21.24 4.3K
10:01 21.24 21.24 21.21 21.21 5.7K
10:02 21.21 21.21 21.20 21.20 12.3K
10:03 21.20 21.21 21.20 21.21 4.4K
10:04 21.21 21.26 21.21 21.26 30.7K
10:05 21.25 21.25 21.25 21.25 9.0K
10:06 21.25 21.25 21.25 21.25 9.2K
10:07 21.21 21.22 21.21 21.21 17.3K
10:08 21.21 21.21 21.21 21.21 2.9K
10:09 21.21 21.21 21.21 21.20 0.4K
10:10 21.20 21.21 21.20 21.21 1.0K
10:11 21.20 21.20 21.19 21.19 5.8K
10:12 21.19 21.20 21.19 21.20 5.2K
10:13 21.18 21.18 21.07 21.07 19.3K
10:14 21.06 21.08 21.04 21.08 25.4K
10:15 21.07 21.08 21.07 21.08 21.7K
10:16 21.06 21.06 21.01 21.02 45.7K
10:17 21.07 21.09 21.07 21.09 8.4K
10:18 21.05 21.06 21.04 21.06 4.2K
10:20 21.07 21.07 21.06 21.06 3.1K
10:21 21.08 21.08 21.06 21.06 2.1K
10:22 21.08 21.09 21.08 21.09 2.4K
10:23 21.11 21.11 21.11 21.11 17.3K
10:24 21.10 21.10 21.10 21.10 12.4K
10:25 21.10 21.10 21.08 21.08 28.4K
10:26 21.08 21.09 21.08 21.09 2.0K
10:27 21.07 21.07 21.07 21.07 11.5K
10:28 21.06 21.06 21.04 21.04 11.3K
10:29 21.05 21.05 21.05 21.05 1.8K
10:30 21.05 21.05 21.04 21.04 1.7K
10:31 21.03 21.03 21.03 21.03 7.7K
10:33 21.05 21.05 21.05 21.04 1.4K
10:34 21.02 21.02 20.98 20.99 14.5K
10:35 20.98 20.99 20.95 20.98 14.7K
10:36 20.98 20.98 20.98 20.98 3.1K
10:37 20.96 20.96 20.95 20.95 4.9K
10:38 20.98 20.98 20.97 20.97 4.2K
10:39 20.96 20.97 20.96 20.97 7.8K
10:40 20.95 20.99 20.95 20.97 3.2K
10:41 21.00 21.00 21.00 21.00 1.8K
10:42 21.00 21.00 21.00 21.00 7.9K
10:43 21.01 21.01 21.00 21.01 4.9K
10:44 21.00 21.00 21.00 21.00 2.0K
10:45 21.02 21.02 21.02 21.02 8.1K
10:47 21.01 21.01 21.01 21.01 0.8K
10:49 21.02 21.03 21.01 21.01 10.6K
10:50 21.01 21.01 20.99 21.01 5.3K
10:52 20.98 21.00 20.98 21.00 2.7K
10:53 21.00 21.00 20.97 20.97 11.2K
10:54 20.98 20.99 20.98 20.98 14.4K
10:55 20.97 20.99 20.97 20.99 11.9K
10:56 20.98 20.98 20.98 20.98 0.7K
10:57 20.96 20.97 20.96 20.97 0.8K
10:58 20.97 20.98 20.97 20.97 3.8K
10:59 20.96 20.96 20.96 20.96 9.0K
11:00 20.98 20.99 20.98 20.98 10.5K
11:01 20.97 20.98 20.97 20.97 14.9K
11:02 20.98 20.99 20.98 20.99 5.5K
11:03 20.99 20.99 20.99 20.99 1.8K
11:04 20.99 20.99 20.97 20.98 8.3K
11:05 20.97 20.97 20.97 20.97 1.3K
11:06 20.96 20.96 20.94 20.94 4.2K
11:07 20.95 20.97 20.95 20.97 4.1K
11:08 20.98 21.01 20.98 20.99 24.4K
11:09 21.00 21.00 21.00 21.00 1.9K
11:10 21.03 21.03 21.02 21.02 5.4K
11:11 21.04 21.05 21.04 21.05 12.3K
11:12 21.03 21.03 21.03 21.03 11.3K
11:13 21.03 21.03 21.03 21.03 1.7K
11:14 21.02 21.02 21.02 21.02 0.8K
11:16 21.04 21.04 21.03 21.03 2.4K
11:17 21.01 21.02 21.01 21.02 1.5K
11:18 21.01 21.02 21.01 21.02 2.9K
11:19 21.01 21.01 21.00 21.00 12.5K
11:20 20.99 20.99 20.99 20.99 7.0K
11:21 20.98 20.99 20.98 20.99 1.3K
11:22 20.99 21.00 20.99 21.00 2.2K
11:23 21.01 21.02 21.01 21.02 3.0K
11:24 21.03 21.03 21.03 21.02 0.5K
11:25 21.03 21.03 21.02 21.02 11.5K
11:26 21.04 21.07 21.04 21.05 28.0K
11:27 21.08 21.08 21.05 21.05 4.6K
11:28 21.06 21.06 21.06 21.06 2.4K
11:29 21.04 21.05 21.04 21.04 2.3K
11:30 21.05 21.05 21.04 21.04 1.3K
11:31 21.05 21.05 21.05 21.05 0.5K
11:32 21.05 21.05 21.05 21.05 2.4K
11:33 21.06 21.06 21.05 21.05 2.0K
11:34 21.04 21.04 21.04 21.04 0.2K
11:35 21.04 21.04 21.04 21.04 0.5K
11:36 21.01 21.02 21.01 21.02 2.3K
11:38 21.03 21.03 21.03 21.03 1.0K
11:39 21.01 21.01 21.01 21.01 0.4K
11:40 21.01 21.02 21.01 21.01 2.0K
11:41 21.00 21.01 21.00 21.01 1.3K
11:42 21.01 21.01 21.01 21.01 0.2K
11:44 21.01 21.01 21.00 21.00 6.0K
11:45 21.00 21.00 21.00 20.99 0.6K
11:46 20.99 20.99 20.99 20.99 1.1K
11:47 20.99 20.99 20.99 20.99 0.7K
11:49 21.00 21.00 20.99 20.99 2.7K
11:50 20.99 20.99 20.99 20.99 0.9K
11:51 20.97 20.98 20.97 20.98 3.6K
11:52 20.99 20.99 20.98 20.98 0.7K
11:53 20.98 20.98 20.98 20.98 0.8K
11:54 20.99 20.99 20.98 20.98 7.9K
11:55 21.00 21.00 20.99 20.99 2.9K
11:56 20.98 20.98 20.98 20.98 1.9K
11:57 20.99 20.99 20.99 20.99 1.7K
11:58 20.99 20.99 20.99 20.99 0.6K
11:59 20.98 20.98 20.98 20.98 0.6K
12:00 20.98 20.99 20.98 20.99 2.5K
12:01 20.98 20.98 20.98 20.98 0.5K
12:02 20.99 21.00 20.99 21.00 3.3K
12:04 21.00 21.02 21.00 21.02 1.9K
12:05 21.01 21.02 21.01 21.02 1.8K
12:06 21.03 21.04 21.02 21.02 7.9K
12:07 20.99 20.99 20.97 20.97 26.3K
12:08 20.97 20.97 20.97 20.97 1.0K
12:09 20.99 21.01 20.99 21.01 4.5K
12:10 21.02 21.02 21.02 21.02 0.3K
12:11 21.02 21.02 21.01 21.01 1.8K
12:12 21.02 21.02 21.02 21.02 0.3K
12:13 21.02 21.02 21.01 21.02 0.9K
12:14 21.01 21.03 21.00 21.00 3.9K
12:16 21.03 21.03 21.03 21.03 6.3K
12:17 21.04 21.05 21.04 21.04 4.4K
12:18 21.04 21.05 21.04 21.05 0.9K
12:19 21.03 21.03 20.98 20.98 31.0K
12:20 20.98 20.98 20.90 20.91 54.3K
12:21 20.85 20.89 20.84 20.87 42.7K
12:22 20.87 20.89 20.85 20.88 31.9K
12:23 20.90 20.97 20.90 20.94 42.7K
12:24 20.93 20.95 20.90 20.93 26.8K
12:25 20.94 20.95 20.93 20.93 38.9K
12:26 20.93 20.98 20.93 20.97 11.4K
12:27 21.01 21.01 21.00 21.00 29.6K
12:28 20.99 20.99 20.96 20.96 3.3K
12:29 20.97 20.98 20.96 20.96 7.7K
12:30 20.97 20.99 20.97 20.98 2.0K
12:31 21.00 21.00 20.98 20.98 6.1K
12:32 20.99 20.99 20.99 20.99 0.6K
12:33 20.98 20.99 20.98 20.99 2.5K
12:34 21.00 21.00 21.00 21.00 1.1K
12:35 21.00 21.00 20.99 20.99 1.2K
12:36 20.97 20.99 20.97 20.99 4.5K
12:37 20.99 20.99 20.99 20.99 1.6K
12:38 20.98 20.98 20.98 20.98 1.1K
12:39 20.93 20.98 20.93 20.97 13.8K
12:40 20.97 20.97 20.97 20.97 2.3K
12:41 20.97 20.97 20.96 20.96 1.7K
12:42 20.97 20.98 20.97 20.98 22.5K
12:43 20.96 20.97 20.96 20.97 22.4K
12:44 20.98 20.98 20.98 20.98 14.4K
12:45 21.00 21.00 20.98 20.98 4.7K
12:46 20.96 20.96 20.94 20.94 3.6K
12:47 20.94 20.94 20.94 20.94 0.5K
12:48 20.93 20.93 20.92 20.92 0.7K
12:49 20.92 20.92 20.92 20.92 2.2K
12:50 20.91 20.92 20.91 20.91 2.4K
12:51 20.91 20.93 20.91 20.93 1.1K
12:52 20.94 20.96 20.94 20.96 9.5K
12:53 20.97 20.97 20.95 20.95 3.0K
12:54 20.96 20.96 20.93 20.93 2.1K
12:56 20.92 20.92 20.90 20.91 13.8K
12:57 20.91 20.91 20.89 20.91 6.4K
12:58 20.92 20.92 20.91 20.91 2.2K
12:59 20.89 20.89 20.89 20.89 11.1K
13:00 20.90 20.90 20.89 20.89 3.0K
13:01 20.89 20.91 20.87 20.87 28.7K
13:02 20.89 20.89 20.89 20.89 21.8K
13:03 20.87 20.87 20.86 20.86 2.7K
13:04 20.87 20.87 20.85 20.85 2.6K
13:05 20.86 20.86 20.84 20.84 11.6K
13:06 20.85 20.88 20.85 20.88 2.0K
13:07 20.89 20.90 20.89 20.90 10.6K
13:08 20.91 20.92 20.90 20.92 12.5K
13:09 20.93 20.93 20.92 20.92 9.0K
13:10 20.91 20.94 20.91 20.94 5.1K
13:11 20.93 20.94 20.93 20.94 4.2K
13:12 20.93 20.97 20.93 20.97 3.3K
13:14 20.96 20.96 20.96 20.96 1.7K
13:16 20.96 20.96 20.96 20.96 0.4K
13:17 20.95 20.95 20.95 20.95 5.5K
13:18 20.95 20.95 20.95 20.95 2.4K
13:20 20.95 20.96 20.95 20.96 1.5K
13:21 20.96 20.96 20.94 20.94 0.7K
13:22 20.94 20.94 20.94 20.94 2.7K
13:27 20.94 20.94 20.94 20.94 0.9K
13:28 20.94 20.96 20.94 20.96 1.7K
13:29 20.98 20.98 20.98 20.98 0.6K
13:30 21.03 21.07 21.03 21.05 31.5K
13:31 21.03 21.06 21.03 21.06 5.3K
13:32 21.03 21.10 21.03 21.06 4.0K
13:33 21.06 21.07 21.05 21.07 17.3K
13:34 21.08 21.08 21.07 21.07 1.5K
13:35 21.04 21.04 21.01 21.01 9.5K
13:36 21.00 21.00 20.99 20.99 5.9K
13:37 21.01 21.01 21.01 21.01 0.1K
13:38 20.99 20.99 20.99 20.99 1.3K
13:39 20.98 20.99 20.98 20.99 0.6K
13:40 21.00 21.00 21.00 21.00 3.8K
13:41 21.00 21.00 21.00 21.00 0.3K
13:43 20.96 20.96 20.96 20.96 6.2K
13:45 20.97 20.98 20.97 20.98 1.3K
13:46 20.98 20.99 20.98 20.99 0.6K
13:47 20.97 20.97 20.95 20.95 3.4K
13:48 20.96 20.96 20.95 20.95 1.8K
13:51 20.96 20.96 20.96 20.96 0.4K
13:52 20.96 20.96 20.96 20.96 0.4K
13:55 20.96 20.96 20.96 20.96 0.4K
13:56 20.96 20.96 20.96 20.96 1.0K
13:57 20.97 20.97 20.97 20.96 1.0K
13:58 20.99 20.99 20.99 20.99 0.2K
13:59 20.98 20.98 20.98 20.98 1.3K
14:01 20.98 20.98 20.98 20.98 0.7K
14:02 20.99 20.99 20.99 20.99 0.4K
14:03 21.00 21.00 20.98 20.97 3.8K
14:05 20.99 21.00 20.98 21.00 4.9K
14:06 21.00 21.00 21.00 21.00 0.8K
14:07 21.01 21.02 21.01 21.02 1.3K
14:08 21.02 21.02 21.02 21.02 2.0K
14:10 21.02 21.02 21.01 21.01 1.9K
14:11 20.98 20.99 20.98 20.99 4.3K
14:12 21.01 21.01 21.01 21.01 0.5K
14:13 21.01 21.01 21.01 21.01 1.1K
14:14 21.01 21.01 21.01 21.01 0.1K
14:16 21.00 21.00 20.94 20.95 30.7K
14:17 20.93 20.93 20.92 20.92 2.4K
14:18 20.91 20.92 20.91 20.92 5.4K
14:19 20.91 20.93 20.91 20.93 9.4K
14:20 20.92 20.92 20.92 20.92 0.5K
14:21 20.90 20.91 20.90 20.91 16.3K
14:23 20.93 20.93 20.93 20.93 0.1K
14:24 20.93 20.93 20.93 20.93 0.2K
14:25 20.92 20.92 20.91 20.92 10.5K
14:26 20.92 20.92 20.92 20.92 1.5K
14:27 20.90 20.91 20.89 20.89 13.6K
14:28 20.88 20.88 20.88 20.88 0.4K
14:29 20.88 20.88 20.88 20.88 5.0K
14:30 20.88 20.93 20.88 20.93 65.4K
14:31 20.92 20.92 20.92 20.92 17.5K
14:32 20.91 20.91 20.89 20.91 7.8K
14:33 20.89 20.90 20.89 20.90 3.4K
14:34 20.89 20.89 20.89 20.89 8.7K
14:35 20.91 20.92 20.91 20.92 3.2K
14:36 20.91 20.91 20.91 20.91 1.8K
14:38 20.93 20.93 20.93 20.93 0.5K
14:39 20.94 20.94 20.94 20.94 1.2K
14:40 20.94 20.94 20.93 20.93 1.7K
14:41 20.95 20.95 20.94 20.95 2.4K
14:42 20.94 20.95 20.94 20.95 0.6K
14:43 20.95 20.95 20.95 20.95 0.4K
14:44 20.93 20.93 20.93 20.93 1.4K
14:46 20.95 20.95 20.95 20.95 5.7K
14:49 20.96 20.96 20.95 20.95 2.3K
14:52 20.97 20.97 20.97 20.97 0.5K
14:53 20.97 20.98 20.97 20.98 0.8K
14:54 20.97 20.97 20.97 20.97 1.0K
14:55 20.97 20.98 20.97 20.98 1.7K
14:56 20.98 20.98 20.98 20.98 0.8K
14:57 20.99 20.99 20.99 20.99 13.8K
14:58 21.01 21.01 21.01 21.01 25.3K
14:59 21.01 21.08 21.01 21.08 17.6K
15:00 21.07 21.07 21.06 21.06 12.9K
15:01 21.06 21.08 21.05 21.05 23.6K
15:02 21.06 21.07 21.06 21.06 11.4K
15:03 21.05 21.06 21.05 21.06 11.4K
15:04 21.07 21.07 21.06 21.06 12.4K
15:05 21.05 21.05 21.05 21.05 7.7K
15:06 21.04 21.04 21.04 21.04 2.0K
15:07 21.04 21.04 21.04 21.04 2.4K
15:08 21.04 21.04 21.04 21.04 1.3K
15:09 21.03 21.03 21.03 21.03 0.8K
15:10 21.04 21.06 21.04 21.06 0.3K
15:11 21.04 21.05 21.04 21.05 1.5K
15:12 21.05 21.05 21.05 21.05 4.1K
15:13 21.05 21.06 21.05 21.06 1.7K
15:14 21.06 21.06 21.06 21.06 8.6K
15:15 21.06 21.08 21.05 21.08 5.2K
15:16 21.08 21.08 21.08 21.08 0.6K
15:17 21.09 21.09 21.09 21.09 1.2K
15:18 21.10 21.17 21.10 21.16 70.1K
15:19 21.16 21.18 21.14 21.14 12.8K
15:20 21.14 21.14 21.13 21.13 3.4K
15:21 21.14 21.17 21.14 21.17 3.4K
15:22 21.17 21.17 21.16 21.16 1.8K
15:23 21.15 21.15 21.15 21.15 0.6K
15:24 21.15 21.15 21.15 21.15 2.1K
15:25 21.15 21.15 21.14 21.14 2.2K
15:26 21.14 21.14 21.14 21.14 0.5K
15:27 21.14 21.14 21.12 21.12 15.8K
15:28 21.12 21.13 21.12 21.12 23.1K
15:29 21.13 21.13 21.12 21.12 0.6K
15:30 21.12 21.12 21.12 21.12 2.8K
15:32 21.13 21.13 21.12 21.12 5.3K
15:33 21.12 21.12 21.11 21.11 8.2K
15:35 21.12 21.15 21.12 21.15 18.1K
15:36 21.15 21.16 21.15 21.16 17.1K
15:37 21.14 21.14 21.13 21.14 1.9K
15:38 21.14 21.14 21.14 21.14 1.9K
15:39 21.13 21.13 21.13 21.13 1.8K
15:40 21.13 21.13 21.13 21.13 1.3K
15:41 21.13 21.13 21.11 21.11 2.3K
15:42 21.10 21.10 21.10 21.10 4.7K
15:43 21.09 21.09 21.09 21.09 0.3K
15:44 21.09 21.09 21.09 21.09 11.1K
15:45 21.07 21.07 21.06 21.06 18.9K
15:46 21.06 21.07 21.06 21.07 8.0K
15:47 21.07 21.07 21.05 21.05 8.6K
15:48 21.06 21.06 21.06 21.06 8.5K
15:49 21.05 21.05 21.04 21.05 7.2K
15:50 21.07 21.09 21.07 21.07 11.8K
15:51 21.09 21.09 21.08 21.09 7.6K
15:52 21.09 21.09 21.09 21.09 1.9K
15:53 21.09 21.09 21.07 21.08 6.2K
15:54 21.07 21.08 21.07 21.08 1.7K
15:55 21.09 21.09 21.08 21.08 7.0K
15:56 21.07 21.07 21.07 21.07 1.6K
15:57 21.07 21.08 21.07 21.07 13.4K
15:58 21.07 21.08 21.07 21.08 15.0K
15:59 21.08 21.08 21.05 21.07 43.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음