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 28.35 28.35 28.30 28.33 615.1K
09:31 28.33 28.34 28.30 28.31 77.9K
09:32 28.30 28.30 28.24 28.24 58.8K
09:33 28.22 28.24 28.19 28.24 74.8K
09:34 28.23 28.23 28.21 28.21 23.2K
09:35 28.20 28.29 28.20 28.28 22.5K
09:36 28.28 28.28 28.23 28.23 23.8K
09:37 28.24 28.27 28.23 28.27 13.1K
09:38 28.32 28.32 28.26 28.27 18.9K
09:39 28.29 28.30 28.24 28.24 27.4K
09:40 28.23 28.23 28.19 28.19 85.4K
09:41 28.19 28.24 28.19 28.20 86.8K
09:42 28.20 28.20 28.15 28.15 55.4K
09:43 28.16 28.16 28.09 28.09 160.7K
09:44 28.07 28.07 28.00 28.00 76.0K
09:45 27.98 27.99 27.91 27.93 86.2K
09:46 27.92 27.93 27.84 27.92 286.4K
09:47 27.91 27.99 27.91 27.97 24.8K
09:48 27.97 28.04 27.97 28.04 44.8K
09:49 28.05 28.07 28.04 28.06 34.5K
09:50 28.08 28.13 28.08 28.13 25.2K
09:51 28.10 28.19 28.10 28.18 56.2K
09:52 28.18 28.18 28.15 28.16 40.8K
09:53 28.15 28.23 28.15 28.22 30.9K
09:54 28.23 28.23 28.18 28.20 22.3K
09:55 28.19 28.19 28.15 28.16 13.2K
09:56 28.16 28.19 28.14 28.18 13.9K
09:57 28.19 28.21 28.17 28.19 20.2K
09:58 28.21 28.22 28.19 28.19 8.9K
09:59 28.19 28.20 28.17 28.17 27.9K
10:00 28.18 28.22 28.18 28.20 12.5K
10:01 28.20 28.23 28.20 28.23 12.3K
10:02 28.24 28.26 28.24 28.24 13.5K
10:03 28.25 28.27 28.23 28.25 36.8K
10:04 28.25 28.34 28.25 28.27 36.6K
10:05 28.30 28.32 28.27 28.32 24.3K
10:06 28.32 28.33 28.29 28.32 40.0K
10:07 28.32 28.33 28.30 28.32 17.4K
10:08 28.31 28.32 28.24 28.24 120.0K
10:09 28.25 28.29 28.24 28.29 26.0K
10:10 28.28 28.31 28.28 28.31 22.9K
10:11 28.31 28.31 28.25 28.25 14.9K
10:12 28.25 28.25 28.23 28.24 9.0K
10:13 28.25 28.25 28.25 28.25 12.8K
10:14 28.26 28.30 28.24 28.30 14.3K
10:15 28.30 28.30 28.26 28.26 8.5K
10:16 28.24 28.28 28.24 28.26 4.9K
10:17 28.26 28.27 28.25 28.27 7.6K
10:18 28.25 28.25 28.24 28.25 68.1K
10:19 28.25 28.25 28.19 28.23 37.4K
10:20 28.23 28.26 28.22 28.22 12.2K
10:21 28.23 28.31 28.23 28.31 12.1K
10:22 28.31 28.35 28.31 28.33 97.5K
10:23 28.33 28.33 28.25 28.25 36.8K
10:24 28.25 28.25 28.22 28.24 107.7K
10:25 28.24 28.29 28.24 28.28 13.2K
10:26 28.28 28.31 28.28 28.32 10.2K
10:27 28.31 28.32 28.30 28.32 20.4K
10:28 28.31 28.31 28.28 28.28 8.9K
10:29 28.27 28.31 28.27 28.31 5.1K
10:30 28.30 28.33 28.30 28.31 5.1K
10:31 28.31 28.32 28.28 28.29 39.1K
10:32 28.29 28.36 28.29 28.36 40.8K
10:33 28.37 28.43 28.37 28.40 90.5K
10:34 28.39 28.42 28.38 28.42 74.0K
10:35 28.41 28.41 28.39 28.40 49.1K
10:36 28.38 28.40 28.38 28.39 25.9K
10:37 28.39 28.40 28.34 28.34 10.2K
10:38 28.34 28.36 28.34 28.35 72.6K
10:39 28.35 28.40 28.35 28.39 47.4K
10:40 28.39 28.39 28.37 28.38 16.4K
10:41 28.40 28.40 28.39 28.40 14.6K
10:42 28.40 28.41 28.38 28.38 8.8K
10:43 28.38 28.38 28.35 28.35 1.6K
10:44 28.33 28.35 28.33 28.34 8.6K
10:45 28.36 28.37 28.36 28.37 4.3K
10:46 28.36 28.39 28.36 28.38 4.4K
10:47 28.38 28.39 28.38 28.39 4.5K
10:48 28.40 28.40 28.38 28.38 1.6K
10:49 28.39 28.40 28.39 28.39 1.0K
10:50 28.39 28.41 28.39 28.40 19.7K
10:51 28.41 28.41 28.40 28.40 12.0K
10:52 28.42 28.44 28.42 28.42 6.1K
10:53 28.42 28.45 28.42 28.45 18.8K
10:54 28.45 28.45 28.43 28.43 61.2K
10:55 28.42 28.43 28.41 28.41 38.1K
10:56 28.41 28.41 28.40 28.41 2.7K
10:57 28.41 28.41 28.40 28.40 3.1K
10:58 28.38 28.40 28.38 28.40 9.0K
10:59 28.39 28.39 28.37 28.38 23.5K
11:00 28.41 28.41 28.40 28.41 3.7K
11:01 28.41 28.41 28.38 28.39 6.8K
11:02 28.40 28.41 28.39 28.39 7.1K
11:03 28.42 28.43 28.40 28.40 12.5K
11:04 28.40 28.41 28.31 28.31 14.3K
11:05 28.32 28.36 28.30 28.36 51.3K
11:06 28.35 28.36 28.32 28.32 5.0K
11:07 28.34 28.34 28.32 28.32 4.2K
11:08 28.28 28.28 28.25 28.26 54.7K
11:09 28.26 28.26 28.20 28.23 21.2K
11:10 28.24 28.24 28.18 28.18 52.1K
11:11 28.18 28.19 28.18 28.19 17.9K
11:12 28.19 28.22 28.18 28.22 28.6K
11:13 28.23 28.23 28.20 28.20 5.3K
11:14 28.23 28.23 28.17 28.17 22.3K
11:15 28.15 28.16 28.08 28.11 29.1K
11:16 28.11 28.17 28.11 28.17 6.4K
11:17 28.19 28.20 28.18 28.19 33.9K
11:18 28.17 28.17 28.15 28.17 7.7K
11:19 28.17 28.20 28.17 28.19 3.9K
11:20 28.18 28.21 28.17 28.20 4.2K
11:21 28.20 28.20 28.15 28.15 11.1K
11:22 28.16 28.20 28.16 28.19 15.7K
11:23 28.22 28.23 28.22 28.22 0.9K
11:24 28.24 28.30 28.24 28.29 22.2K
11:25 28.28 28.32 28.27 28.32 4.1K
11:26 28.29 28.31 28.29 28.31 2.3K
11:27 28.30 28.31 28.30 28.31 1.1K
11:28 28.28 28.28 28.27 28.27 2.6K
11:29 28.27 28.29 28.27 28.27 5.0K
11:30 28.31 28.31 28.31 28.31 0.9K
11:31 28.31 28.31 28.31 28.31 0.7K
11:32 28.27 28.35 28.27 28.35 25.2K
11:33 28.34 28.34 28.33 28.33 3.9K
11:34 28.35 28.36 28.34 28.35 3.8K
11:35 28.32 28.33 28.32 28.33 1.8K
11:36 28.33 28.33 28.30 28.30 4.9K
11:37 28.31 28.32 28.31 28.31 42.5K
11:38 28.32 28.33 28.31 28.31 2.1K
11:39 28.31 28.33 28.30 28.33 13.6K
11:40 28.35 28.35 28.33 28.33 4.1K
11:41 28.36 28.37 28.34 28.34 0.8K
11:42 28.34 28.35 28.34 28.35 3.0K
11:43 28.35 28.35 28.35 28.35 3.3K
11:44 28.37 28.37 28.36 28.36 6.8K
11:45 28.36 28.36 28.34 28.34 5.2K
11:46 28.33 28.33 28.29 28.30 4.4K
11:47 28.30 28.32 28.29 28.32 2.3K
11:48 28.30 28.30 28.28 28.29 3.8K
11:50 28.26 28.28 28.26 28.27 4.4K
11:51 28.28 28.30 28.28 28.30 6.9K
11:52 28.33 28.33 28.32 28.32 2.0K
11:53 28.36 28.42 28.36 28.42 8.9K
11:54 28.40 28.40 28.38 28.39 3.7K
11:55 28.35 28.37 28.33 28.37 39.9K
11:56 28.37 28.38 28.36 28.37 2.7K
11:57 28.35 28.35 28.35 28.35 2.8K
11:58 28.37 28.37 28.36 28.36 8.8K
12:00 28.33 28.33 28.33 28.33 0.4K
12:01 28.36 28.37 28.36 28.37 1.2K
12:02 28.37 28.38 28.37 28.38 1.2K
12:03 28.38 28.38 28.33 28.33 10.6K
12:04 28.30 28.32 28.30 28.32 26.9K
12:05 28.30 28.31 28.27 28.27 4.6K
12:06 28.27 28.27 28.27 28.27 1.0K
12:07 28.28 28.28 28.21 28.21 7.4K
12:08 28.20 28.26 28.20 28.26 9.4K
12:09 28.28 28.28 28.25 28.25 6.8K
12:10 28.23 28.23 28.22 28.22 1.2K
12:11 28.22 28.22 28.18 28.18 23.3K
12:12 28.16 28.22 28.16 28.20 28.8K
12:13 28.20 28.23 28.19 28.23 4.3K
12:14 28.23 28.23 28.21 28.21 9.7K
12:15 28.21 28.21 28.17 28.17 1.9K
12:16 28.17 28.17 28.13 28.14 3.2K
12:17 28.15 28.16 28.15 28.16 3.7K
12:18 28.16 28.19 28.11 28.11 6.7K
12:19 28.12 28.13 28.12 28.12 25.5K
12:20 28.12 28.15 28.09 28.14 13.5K
12:21 28.13 28.14 28.10 28.10 6.5K
12:22 28.11 28.13 28.11 28.13 5.3K
12:23 28.14 28.16 28.14 28.16 3.6K
12:24 28.18 28.19 28.17 28.17 7.7K
12:25 28.14 28.14 28.12 28.13 15.2K
12:26 28.14 28.17 28.14 28.17 1.5K
12:27 28.17 28.17 28.13 28.13 38.4K
12:28 28.08 28.11 28.08 28.11 1.2K
12:29 28.07 28.07 27.99 28.03 145.5K
12:30 28.03 28.05 27.99 27.99 14.1K
12:31 27.97 28.01 27.94 28.01 17.8K
12:32 28.01 28.01 27.95 27.95 5.5K
12:33 27.97 27.97 27.94 27.95 8.5K
12:34 27.98 27.98 27.95 27.96 6.6K
12:35 27.96 27.99 27.96 27.95 6.4K
12:36 27.97 27.98 27.94 27.94 17.2K
12:37 27.96 27.96 27.93 27.93 29.7K
12:38 27.91 27.93 27.90 27.90 21.0K
12:39 27.89 27.96 27.88 27.96 45.3K
12:40 27.94 27.98 27.94 27.94 9.4K
12:41 27.95 28.24 27.95 28.19 245.5K
12:42 28.19 28.22 28.14 28.15 31.6K
12:43 28.17 28.20 28.16 28.19 40.3K
12:44 28.20 28.20 28.09 28.12 36.3K
12:45 28.12 28.12 28.10 28.11 2.2K
12:46 28.11 28.11 28.05 28.11 7.2K
12:47 28.15 28.15 28.15 28.15 0.9K
12:48 28.10 28.10 28.07 28.08 11.6K
12:49 28.07 28.09 28.05 28.09 12.0K
12:50 28.07 28.15 28.07 28.13 5.9K
12:51 28.13 28.13 28.12 28.13 14.2K
12:52 28.12 28.12 28.06 28.06 2.4K
12:53 28.08 28.09 28.06 28.06 5.1K
12:54 28.07 28.08 28.07 28.07 3.0K
12:55 28.03 28.03 28.00 28.02 22.2K
12:56 27.99 27.99 27.96 27.96 3.6K
12:57 28.02 28.06 28.02 28.05 22.5K
12:58 28.08 28.09 28.08 28.09 0.7K
12:59 28.11 28.11 28.09 28.09 5.8K
13:00 28.09 28.12 28.09 28.11 4.6K
13:01 28.12 28.14 28.12 28.14 5.9K
13:02 28.11 28.11 28.06 28.06 4.6K
13:03 28.09 28.11 28.09 28.09 4.5K
13:04 28.09 28.10 28.07 28.10 7.8K
13:05 28.10 28.12 28.08 28.08 8.0K
13:06 28.11 28.14 28.11 28.14 1.4K
13:07 28.14 28.16 28.14 28.14 3.2K
13:08 28.14 28.17 28.14 28.16 5.8K
13:09 28.16 28.19 28.16 28.19 3.5K
13:10 28.19 28.19 28.18 28.19 4.3K
13:11 28.19 28.20 28.19 28.18 1.7K
13:12 28.18 28.18 28.17 28.18 9.6K
13:13 28.17 28.19 28.17 28.19 7.6K
13:14 28.20 28.21 28.19 28.21 4.1K
13:15 28.21 28.21 28.20 28.21 16.7K
13:16 28.20 28.20 28.20 28.20 0.9K
13:17 28.19 28.23 28.19 28.23 15.6K
13:18 28.21 28.23 28.18 28.23 5.1K
13:19 28.25 28.25 28.22 28.22 4.0K
13:20 28.21 28.23 28.19 28.19 2.5K
13:21 28.18 28.19 28.17 28.17 5.9K
13:22 28.13 28.15 28.13 28.14 0.8K
13:23 28.16 28.17 28.16 28.16 1.8K
13:24 28.17 28.18 28.16 28.18 11.3K
13:25 28.19 28.20 28.19 28.19 2.3K
13:26 28.19 28.19 28.19 28.19 0.7K
13:27 28.16 28.18 28.16 28.17 16.4K
13:28 28.16 28.18 28.16 28.18 12.9K
13:29 28.16 28.16 28.16 28.16 9.4K
13:30 28.15 28.19 28.15 28.19 16.4K
13:31 28.16 28.17 28.16 28.17 1.3K
13:32 28.16 28.16 28.11 28.11 6.3K
13:33 28.11 28.13 28.11 28.13 1.0K
13:34 28.14 28.15 28.14 28.14 25.5K
13:35 28.16 28.16 28.16 28.16 0.2K
13:36 28.16 28.18 28.16 28.16 9.5K
13:37 28.16 28.17 28.16 28.17 8.3K
13:38 28.19 28.19 28.17 28.17 9.6K
13:39 28.17 28.17 28.12 28.12 3.1K
13:40 28.10 28.11 28.08 28.10 18.0K
13:41 28.11 28.11 28.11 28.11 4.5K
13:42 28.15 28.18 28.15 28.19 20.0K
13:43 28.18 28.19 28.18 28.19 3.0K
13:44 28.18 28.21 28.18 28.21 3.9K
13:45 28.20 28.20 28.19 28.19 1.9K
13:46 28.21 28.21 28.21 28.21 1.6K
13:47 28.25 28.27 28.25 28.26 51.1K
13:48 28.38 28.40 28.34 28.34 138.7K
13:49 28.32 28.33 28.32 28.33 10.5K
13:50 28.33 28.35 28.33 28.33 48.5K
13:51 28.33 28.34 28.31 28.31 39.8K
13:52 28.32 28.32 28.29 28.29 7.7K
13:53 28.28 28.31 28.27 28.29 4.2K
13:54 28.29 28.29 28.29 28.28 4.7K
13:55 28.31 28.31 28.31 28.31 0.4K
13:56 28.30 28.32 28.29 28.32 5.2K
13:57 28.30 28.30 28.30 28.30 1.7K
13:58 28.30 28.36 28.30 28.36 4.6K
13:59 28.37 28.37 28.37 28.37 54.5K
14:00 28.39 28.39 28.33 28.33 4.7K
14:01 28.34 28.36 28.34 28.36 2.7K
14:02 28.36 28.36 28.35 28.36 2.6K
14:03 28.33 28.34 28.32 28.34 3.5K
14:04 28.35 28.40 28.35 28.40 5.0K
14:05 28.40 28.41 28.39 28.41 8.1K
14:06 28.40 28.41 28.39 28.39 5.7K
14:07 28.40 28.40 28.40 28.40 2.4K
14:08 28.43 28.43 28.43 28.43 1.2K
14:09 28.43 28.43 28.41 28.41 24.6K
14:10 28.43 28.43 28.39 28.39 5.6K
14:11 28.36 28.36 28.33 28.33 8.5K
14:12 28.33 28.34 28.33 28.34 8.8K
14:13 28.33 28.35 28.33 28.34 2.8K
14:14 28.36 28.37 28.34 28.36 5.6K
14:15 28.36 28.36 28.36 28.36 3.0K
14:16 28.34 28.40 28.33 28.38 19.1K
14:17 28.39 28.40 28.39 28.39 3.5K
14:18 28.39 28.42 28.39 28.42 6.5K
14:19 28.42 28.42 28.42 28.42 8.3K
14:20 28.41 28.42 28.40 28.42 5.2K
14:21 28.43 28.45 28.43 28.43 28.0K
14:22 28.44 28.47 28.44 28.47 64.7K
14:23 28.46 28.46 28.45 28.45 15.3K
14:24 28.45 28.46 28.45 28.46 4.5K
14:25 28.45 28.45 28.41 28.41 14.5K
14:26 28.39 28.44 28.39 28.44 15.9K
14:27 28.45 28.45 28.43 28.43 11.8K
14:28 28.44 28.45 28.43 28.43 9.5K
14:29 28.46 28.46 28.43 28.43 7.0K
14:30 28.43 28.48 28.43 28.48 118.5K
14:31 28.47 28.48 28.47 28.47 6.6K
14:32 28.50 28.50 28.49 28.48 36.3K
14:33 28.50 28.52 28.48 28.52 17.6K
14:34 28.51 28.52 28.50 28.50 17.6K
14:35 28.50 28.50 28.47 28.47 4.0K
14:36 28.50 28.50 28.45 28.45 17.2K
14:37 28.46 28.47 28.45 28.47 4.1K
14:38 28.47 28.47 28.46 28.47 5.4K
14:39 28.47 28.49 28.45 28.44 4.5K
14:40 28.43 28.43 28.41 28.42 6.8K
14:41 28.45 28.45 28.45 28.45 5.2K
14:42 28.44 28.45 28.43 28.43 4.4K
14:43 28.41 28.42 28.40 28.41 2.7K
14:44 28.42 28.42 28.39 28.39 8.5K
14:45 28.39 28.39 28.37 28.37 2.9K
14:46 28.37 28.37 28.34 28.35 2.6K
14:47 28.38 28.38 28.37 28.37 2.1K
14:48 28.37 28.39 28.37 28.39 21.7K
14:49 28.40 28.40 28.38 28.38 45.7K
14:50 28.39 28.39 28.39 28.38 14.3K
14:51 28.38 28.38 28.37 28.37 4.3K
14:52 28.37 28.37 28.37 28.37 0.8K
14:53 28.38 28.39 28.36 28.36 12.1K
14:54 28.38 28.39 28.38 28.39 3.1K
14:55 28.39 28.40 28.38 28.40 61.0K
14:56 28.40 28.40 28.38 28.39 5.6K
14:57 28.40 28.41 28.40 28.41 0.4K
14:58 28.40 28.41 28.40 28.41 8.6K
14:59 28.39 28.39 28.37 28.37 5.1K
15:00 28.39 28.42 28.39 28.42 4.2K
15:01 28.44 28.44 28.44 28.44 3.2K
15:02 28.43 28.44 28.43 28.43 5.4K
15:03 28.43 28.47 28.43 28.47 3.1K
15:04 28.47 28.50 28.46 28.50 76.3K
15:05 28.48 28.48 28.46 28.47 4.1K
15:06 28.47 28.49 28.47 28.47 4.6K
15:07 28.47 28.49 28.47 28.48 22.6K
15:08 28.48 28.49 28.48 28.49 6.3K
15:09 28.49 28.49 28.49 28.49 2.9K
15:10 28.49 28.50 28.49 28.50 7.5K
15:11 28.50 28.50 28.47 28.48 10.2K
15:12 28.49 28.51 28.49 28.50 15.3K
15:13 28.51 28.51 28.51 28.51 4.8K
15:14 28.50 28.53 28.50 28.53 12.8K
15:15 28.51 28.52 28.50 28.52 25.3K
15:16 28.53 28.56 28.52 28.55 14.2K
15:17 28.55 28.56 28.54 28.56 12.1K
15:18 28.56 28.57 28.53 28.53 16.3K
15:19 28.55 28.55 28.55 28.55 1.5K
15:20 28.54 28.55 28.53 28.55 1.2K
15:21 28.54 28.56 28.54 28.54 10.2K
15:22 28.55 28.55 28.54 28.55 3.4K
15:23 28.56 28.56 28.55 28.55 4.6K
15:24 28.55 28.55 28.55 28.55 3.5K
15:25 28.54 28.54 28.50 28.50 11.2K
15:26 28.51 28.53 28.51 28.53 10.2K
15:27 28.52 28.52 28.50 28.50 8.5K
15:28 28.50 28.51 28.50 28.51 4.7K
15:29 28.51 28.51 28.51 28.50 1.1K
15:30 28.49 28.49 28.49 28.49 3.3K
15:31 28.50 28.53 28.50 28.53 8.7K
15:32 28.56 28.57 28.53 28.53 6.8K
15:33 28.56 28.56 28.56 28.56 0.1K
15:34 28.56 28.58 28.55 28.58 8.3K
15:35 28.56 28.60 28.56 28.60 16.1K
15:36 28.60 28.61 28.60 28.60 12.2K
15:37 28.60 28.60 28.58 28.58 21.4K
15:38 28.57 28.57 28.53 28.55 47.6K
15:39 28.55 28.56 28.54 28.54 7.6K
15:40 28.53 28.55 28.49 28.55 33.9K
15:41 28.55 28.57 28.54 28.55 30.0K
15:42 28.57 28.57 28.52 28.52 46.4K
15:43 28.53 28.53 28.51 28.52 11.9K
15:44 28.50 28.51 28.50 28.50 35.0K
15:45 28.51 28.51 28.41 28.41 120.8K
15:46 28.41 28.41 28.37 28.39 60.7K
15:47 28.39 28.39 28.35 28.36 19.0K
15:48 28.37 28.38 28.34 28.36 6.7K
15:49 28.37 28.43 28.37 28.42 56.0K
15:50 28.41 28.42 28.37 28.39 21.4K
15:51 28.39 28.41 28.39 28.41 10.8K
15:52 28.40 28.42 28.38 28.38 7.2K
15:53 28.38 28.40 28.38 28.39 15.3K
15:54 28.40 28.40 28.35 28.36 10.4K
15:55 28.33 28.35 28.23 28.23 152.2K
15:56 28.23 28.25 28.20 28.20 72.0K
15:57 28.18 28.27 28.18 28.26 52.8K
15:58 28.26 28.26 28.20 28.22 15.4K
15:59 28.21 28.26 28.21 28.26 530.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음