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 30.00 30.00 29.95 29.96 1,109.5K
09:31 29.94 30.02 29.92 30.02 38.4K
09:32 30.02 30.13 30.02 30.12 82.1K
09:33 30.14 30.14 30.07 30.12 27.9K
09:34 30.10 30.10 30.03 30.05 39.5K
09:35 30.05 30.17 30.05 30.12 26.1K
09:36 30.12 30.15 30.11 30.11 21.0K
09:37 30.12 30.15 30.09 30.15 18.7K
09:38 30.16 30.17 30.07 30.07 50.7K
09:39 30.05 30.19 30.05 30.19 25.8K
09:40 30.19 30.21 30.10 30.10 70.4K
09:41 30.15 30.18 30.15 30.18 22.3K
09:42 30.16 30.20 30.12 30.20 14.2K
09:43 30.21 30.21 30.16 30.16 43.1K
09:44 30.17 30.18 30.12 30.12 15.4K
09:45 30.14 30.27 30.14 30.27 59.4K
09:46 30.27 30.31 30.24 30.26 23.3K
09:47 30.25 30.28 30.24 30.28 16.3K
09:48 30.27 30.29 30.25 30.29 27.7K
09:49 30.27 30.29 30.26 30.27 10.5K
09:50 30.26 30.27 30.21 30.24 37.4K
09:51 30.25 30.31 30.23 30.29 55.3K
09:52 30.23 30.23 30.19 30.20 72.4K
09:53 30.18 30.21 30.17 30.20 39.7K
09:54 30.21 30.21 30.17 30.18 35.8K
09:55 30.17 30.20 30.16 30.18 27.1K
09:56 30.18 30.23 30.18 30.22 45.6K
09:57 30.22 30.22 30.17 30.17 37.8K
09:58 30.16 30.20 30.16 30.18 17.3K
09:59 30.17 30.17 30.15 30.17 11.4K
10:00 30.20 30.20 30.15 30.15 52.6K
10:01 30.14 30.15 30.14 30.14 12.7K
10:02 30.14 30.18 30.13 30.15 41.8K
10:03 30.18 30.20 30.12 30.14 18.0K
10:04 30.14 30.14 30.12 30.13 17.0K
10:05 30.15 30.15 30.10 30.10 37.2K
10:06 30.11 30.22 30.11 30.22 24.1K
10:07 30.21 30.21 30.18 30.19 15.0K
10:08 30.19 30.37 30.19 30.36 96.3K
10:09 30.36 30.38 30.33 30.34 42.0K
10:10 30.36 30.37 30.32 30.35 20.4K
10:11 30.36 30.40 30.35 30.36 26.9K
10:12 30.37 30.40 30.34 30.40 11.0K
10:13 30.40 30.42 30.38 30.42 23.3K
10:14 30.39 30.40 30.36 30.37 22.8K
10:15 30.35 30.36 30.33 30.33 16.8K
10:16 30.32 30.32 30.18 30.18 93.6K
10:17 30.11 30.11 29.96 30.03 233.4K
10:18 30.01 30.05 29.96 29.96 251.1K
10:19 29.97 30.02 29.97 30.01 110.3K
10:20 29.99 29.99 29.90 29.95 118.3K
10:21 29.93 30.00 29.91 29.99 83.5K
10:22 29.99 30.01 29.89 29.89 128.2K
10:23 29.86 29.88 29.82 29.86 63.8K
10:24 29.85 29.85 29.77 29.77 81.7K
10:25 29.78 29.78 29.71 29.72 327.1K
10:26 29.72 29.74 29.69 29.72 217.6K
10:27 29.70 29.82 29.67 29.81 167.0K
10:28 29.82 29.86 29.80 29.85 144.4K
10:29 29.83 29.84 29.75 29.78 153.7K
10:30 29.79 29.84 29.77 29.84 30.9K
10:31 29.85 29.85 29.71 29.71 139.3K
10:32 29.72 29.72 29.53 29.59 333.5K
10:33 29.59 29.66 29.59 29.64 68.9K
10:34 29.65 29.66 29.61 29.62 31.2K
10:35 29.58 29.59 29.53 29.54 114.6K
10:36 29.54 29.60 29.54 29.59 20.1K
10:37 29.63 29.64 29.58 29.62 39.3K
10:38 29.59 29.64 29.57 29.57 103.1K
10:39 29.56 29.56 29.48 29.50 85.0K
10:40 29.51 29.58 29.50 29.54 96.7K
10:41 29.52 29.52 29.45 29.45 109.0K
10:42 29.42 29.54 29.42 29.53 223.7K
10:43 29.54 29.61 29.53 29.60 150.0K
10:44 29.60 29.61 29.59 29.61 13.2K
10:45 29.63 29.68 29.63 29.66 49.8K
10:46 29.66 29.68 29.64 29.67 25.1K
10:47 29.60 29.63 29.59 29.60 144.5K
10:48 29.63 29.66 29.60 29.60 28.7K
10:49 29.62 29.65 29.60 29.62 44.0K
10:50 29.62 29.73 29.62 29.73 114.1K
10:51 29.71 29.75 29.71 29.72 33.1K
10:52 29.72 29.75 29.72 29.73 15.7K
10:53 29.73 29.77 29.73 29.76 10.1K
10:54 29.77 29.77 29.74 29.74 47.3K
10:55 29.73 29.77 29.73 29.76 22.4K
10:56 29.77 29.82 29.77 29.81 24.6K
10:57 29.80 29.86 29.80 29.81 32.1K
10:58 29.79 29.79 29.73 29.73 32.5K
10:59 29.74 29.75 29.68 29.69 129.6K
11:00 29.67 29.68 29.59 29.59 63.7K
11:01 29.60 29.65 29.58 29.65 55.1K
11:02 29.64 29.69 29.64 29.69 16.1K
11:03 29.70 29.70 29.67 29.67 5.2K
11:04 29.63 29.66 29.61 29.66 15.3K
11:05 29.65 29.70 29.64 29.70 4.6K
11:06 29.70 29.71 29.68 29.68 8.9K
11:07 29.67 29.67 29.61 29.62 37.4K
11:08 29.62 29.62 29.60 29.62 63.3K
11:09 29.60 29.65 29.60 29.60 51.9K
11:10 29.62 29.69 29.62 29.68 87.1K
11:11 29.64 29.65 29.58 29.58 22.9K
11:12 29.56 29.56 29.50 29.51 39.3K
11:13 29.48 29.54 29.48 29.54 10.1K
11:14 29.52 29.53 29.49 29.51 121.9K
11:15 29.51 29.57 29.51 29.57 15.9K
11:16 29.56 29.56 29.49 29.49 17.4K
11:17 29.48 29.48 29.33 29.34 156.4K
11:18 29.33 29.33 29.29 29.33 22.5K
11:19 29.31 29.31 29.25 29.29 38.2K
11:20 29.29 29.35 29.29 29.35 50.5K
11:21 29.33 29.36 29.32 29.34 8.6K
11:22 29.34 29.42 29.34 29.38 55.4K
11:23 29.37 29.37 29.28 29.28 38.1K
11:24 29.27 29.27 29.25 29.25 48.2K
11:25 29.25 29.29 29.23 29.29 20.3K
11:26 29.29 29.34 29.27 29.33 25.5K
11:27 29.32 29.36 29.31 29.33 18.4K
11:28 29.33 29.39 29.32 29.34 24.6K
11:29 29.36 29.36 29.33 29.33 11.2K
11:30 29.34 29.37 29.34 29.35 46.7K
11:31 29.40 29.43 29.40 29.40 48.2K
11:32 29.41 29.42 29.40 29.42 10.5K
11:33 29.42 29.47 29.42 29.45 34.8K
11:34 29.43 29.45 29.43 29.44 43.2K
11:35 29.44 29.45 29.44 29.44 22.6K
11:36 29.42 29.42 29.32 29.32 75.4K
11:37 29.33 29.41 29.31 29.39 13.0K
11:38 29.39 29.43 29.39 29.42 31.4K
11:39 29.41 29.41 29.37 29.37 9.6K
11:40 29.38 29.40 29.36 29.38 12.4K
11:41 29.39 29.40 29.37 29.38 8.8K
11:42 29.37 29.37 29.25 29.25 22.4K
11:43 29.27 29.37 29.27 29.37 9.0K
11:44 29.33 29.37 29.33 29.36 6.7K
11:45 29.36 29.37 29.34 29.34 11.2K
11:46 29.34 29.37 29.34 29.36 4.5K
11:47 29.37 29.44 29.37 29.44 12.2K
11:48 29.44 29.46 29.42 29.46 31.1K
11:49 29.46 29.46 29.42 29.45 6.8K
11:50 29.48 29.49 29.48 29.48 56.7K
11:51 29.49 29.54 29.49 29.53 139.1K
11:52 29.53 29.53 29.50 29.51 11.2K
11:53 29.52 29.52 29.47 29.47 21.3K
11:54 29.46 29.50 29.46 29.48 2.8K
11:55 29.47 29.48 29.46 29.47 10.3K
11:56 29.49 29.51 29.48 29.51 9.4K
11:57 29.50 29.50 29.48 29.48 3.0K
11:58 29.50 29.50 29.49 29.49 1.1K
11:59 29.49 29.55 29.48 29.52 8.4K
12:00 29.52 29.57 29.52 29.56 9.8K
12:01 29.56 29.56 29.53 29.56 10.0K
12:02 29.56 29.58 29.55 29.58 17.9K
12:03 29.62 29.65 29.61 29.61 91.7K
12:04 29.60 29.60 29.54 29.55 7.1K
12:05 29.58 29.63 29.58 29.63 25.5K
12:06 29.62 29.62 29.56 29.56 6.0K
12:07 29.57 29.57 29.48 29.52 84.1K
12:08 29.51 29.51 29.46 29.46 3.3K
12:09 29.46 29.50 29.45 29.47 63.8K
12:10 29.48 29.49 29.47 29.49 6.0K
12:11 29.48 29.52 29.48 29.52 14.8K
12:12 29.52 29.52 29.45 29.45 6.8K
12:13 29.47 29.49 29.46 29.49 1.8K
12:14 29.47 29.48 29.45 29.45 36.7K
12:15 29.45 29.45 29.38 29.38 98.9K
12:16 29.40 29.48 29.40 29.48 7.6K
12:17 29.47 29.48 29.46 29.48 47.0K
12:18 29.48 29.48 29.46 29.46 18.6K
12:19 29.46 29.59 29.46 29.59 91.3K
12:20 29.59 29.62 29.54 29.54 28.6K
12:21 29.52 29.56 29.52 29.56 6.2K
12:22 29.54 29.56 29.54 29.56 8.7K
12:23 29.57 29.57 29.54 29.55 10.7K
12:24 29.55 29.60 29.55 29.60 12.1K
12:25 29.60 29.60 29.54 29.54 34.9K
12:26 29.53 29.57 29.51 29.53 46.0K
12:27 29.52 29.58 29.50 29.55 36.1K
12:28 29.56 29.58 29.54 29.56 15.8K
12:29 29.58 29.60 29.58 29.58 6.5K
12:30 29.56 29.60 29.56 29.60 19.8K
12:31 29.58 29.59 29.55 29.55 4.4K
12:32 29.55 29.55 29.55 29.55 0.5K
12:33 29.59 29.59 29.54 29.55 19.5K
12:34 29.55 29.55 29.53 29.53 3.2K
12:35 29.49 29.57 29.49 29.57 7.8K
12:36 29.57 29.57 29.52 29.52 17.4K
12:37 29.53 29.57 29.50 29.50 46.6K
12:38 29.50 29.57 29.50 29.56 17.3K
12:39 29.55 29.58 29.54 29.58 94.9K
12:40 29.58 29.63 29.58 29.63 17.1K
12:41 29.63 29.66 29.63 29.63 11.2K
12:42 29.68 29.68 29.66 29.67 57.5K
12:43 29.66 29.69 29.64 29.69 11.1K
12:44 29.69 29.70 29.67 29.67 32.8K
12:45 29.68 29.70 29.68 29.68 20.7K
12:46 29.72 29.72 29.63 29.63 11.6K
12:47 29.63 29.66 29.63 29.63 9.2K
12:48 29.62 29.62 29.58 29.58 2.3K
12:49 29.56 29.65 29.56 29.65 26.3K
12:50 29.63 29.65 29.63 29.63 8.5K
12:51 29.65 29.68 29.65 29.67 12.1K
12:52 29.66 29.66 29.65 29.65 3.1K
12:53 29.65 29.65 29.61 29.61 51.9K
12:54 29.64 29.65 29.63 29.65 11.0K
12:55 29.64 29.66 29.64 29.65 6.1K
12:56 29.65 29.66 29.65 29.64 5.0K
12:57 29.62 29.62 29.61 29.61 4.9K
12:58 29.58 29.58 29.55 29.55 29.7K
12:59 29.56 29.56 29.53 29.56 7.9K
13:00 29.60 29.61 29.59 29.60 32.6K
13:01 29.62 29.62 29.60 29.62 24.6K
13:02 29.61 29.61 29.59 29.60 44.0K
13:03 29.61 29.61 29.54 29.55 16.4K
13:04 29.56 29.56 29.55 29.55 8.4K
13:05 29.55 29.63 29.55 29.63 10.0K
13:06 29.63 29.66 29.63 29.64 28.9K
13:07 29.64 29.64 29.62 29.62 10.9K
13:08 29.64 29.64 29.64 29.64 0.8K
13:09 29.60 29.60 29.59 29.60 6.0K
13:10 29.61 29.61 29.55 29.58 2.3K
13:11 29.57 29.61 29.57 29.61 36.6K
13:12 29.63 29.64 29.62 29.64 18.7K
13:13 29.63 29.64 29.62 29.62 24.7K
13:14 29.61 29.62 29.60 29.60 15.4K
13:15 29.63 29.63 29.61 29.61 14.9K
13:16 29.62 29.65 29.62 29.65 3.0K
13:17 29.69 29.71 29.69 29.71 23.5K
13:18 29.70 29.70 29.66 29.66 15.6K
13:19 29.66 29.70 29.66 29.69 3.4K
13:20 29.69 29.71 29.68 29.71 4.3K
13:21 29.69 29.69 29.66 29.67 4.7K
13:22 29.69 29.75 29.68 29.75 29.3K
13:23 29.74 29.75 29.73 29.73 3.9K
13:24 29.74 29.79 29.74 29.78 55.5K
13:25 29.78 29.79 29.76 29.76 7.8K
13:26 29.77 29.77 29.73 29.75 4.4K
13:27 29.75 29.80 29.75 29.80 50.8K
13:28 29.82 29.84 29.79 29.84 21.4K
13:29 29.85 29.94 29.85 29.90 72.8K
13:30 29.90 29.91 29.89 29.90 13.9K
13:31 29.87 29.98 29.87 29.98 21.4K
13:32 29.94 29.98 29.93 29.98 12.6K
13:33 29.99 30.00 29.95 29.97 30.4K
13:34 29.97 29.97 29.91 29.91 26.8K
13:35 29.94 29.94 29.92 29.93 2.9K
13:36 29.92 29.98 29.92 29.97 16.6K
13:37 29.96 29.96 29.94 29.94 16.2K
13:38 29.95 29.97 29.95 29.95 2.6K
13:39 29.96 29.97 29.96 29.96 9.1K
13:40 29.97 29.97 29.94 29.94 5.1K
13:41 29.92 29.92 29.87 29.87 19.8K
13:42 29.86 29.86 29.81 29.83 49.6K
13:43 29.83 29.83 29.79 29.79 7.6K
13:44 29.79 29.81 29.78 29.81 4.2K
13:45 29.81 29.82 29.79 29.82 5.8K
13:46 29.83 29.83 29.81 29.81 1.0K
13:47 29.80 29.81 29.78 29.81 8.7K
13:48 29.81 29.81 29.77 29.79 14.0K
13:49 29.81 29.81 29.79 29.79 0.5K
13:50 29.78 29.78 29.74 29.75 6.2K
13:51 29.75 29.75 29.69 29.70 107.2K
13:52 29.72 29.72 29.71 29.71 5.2K
13:53 29.71 29.75 29.71 29.75 15.0K
13:54 29.74 29.75 29.74 29.74 4.7K
13:55 29.75 29.76 29.74 29.75 9.5K
13:56 29.74 29.77 29.74 29.77 4.6K
13:57 29.76 29.79 29.75 29.79 8.8K
13:58 29.81 29.81 29.79 29.79 12.5K
13:59 29.80 29.80 29.80 29.80 2.6K
14:00 29.79 29.79 29.79 29.79 0.8K
14:01 29.80 29.83 29.79 29.83 29.5K
14:02 29.83 29.83 29.79 29.81 3.1K
14:03 29.81 29.82 29.81 29.82 1.5K
14:04 29.82 29.82 29.82 29.82 0.3K
14:05 29.81 29.81 29.78 29.80 4.6K
14:06 29.83 29.83 29.82 29.82 6.3K
14:07 29.80 29.80 29.80 29.80 2.5K
14:08 29.79 29.79 29.77 29.77 3.5K
14:09 29.78 29.78 29.77 29.77 15.0K
14:10 29.77 29.77 29.75 29.75 2.9K
14:11 29.75 29.77 29.70 29.71 10.1K
14:12 29.73 29.73 29.65 29.67 48.0K
14:13 29.67 29.68 29.65 29.65 14.7K
14:14 29.63 29.66 29.63 29.65 2.9K
14:15 29.64 29.64 29.55 29.57 11.7K
14:16 29.57 29.67 29.57 29.67 88.0K
14:17 29.65 29.67 29.64 29.67 14.4K
14:18 29.66 29.66 29.65 29.66 5.2K
14:19 29.66 29.67 29.66 29.67 5.3K
14:20 29.68 29.72 29.68 29.72 5.8K
14:21 29.72 29.75 29.72 29.72 4.5K
14:22 29.74 29.75 29.71 29.71 6.3K
14:23 29.71 29.74 29.71 29.72 5.5K
14:24 29.71 29.80 29.71 29.80 17.9K
14:25 29.79 29.80 29.78 29.79 19.9K
14:26 29.78 29.80 29.78 29.80 7.8K
14:27 29.78 29.80 29.78 29.80 19.1K
14:28 29.81 29.83 29.81 29.82 5.5K
14:29 29.83 29.86 29.83 29.86 48.2K
14:30 29.86 29.87 29.84 29.85 16.2K
14:31 29.86 29.86 29.82 29.82 5.2K
14:32 29.82 29.82 29.75 29.76 33.8K
14:33 29.76 29.79 29.74 29.79 2.1K
14:34 29.77 29.77 29.71 29.72 76.3K
14:35 29.72 29.72 29.71 29.72 1.9K
14:36 29.72 29.74 29.72 29.72 24.4K
14:37 29.73 29.75 29.72 29.75 18.9K
14:38 29.75 29.75 29.71 29.71 34.1K
14:39 29.69 29.71 29.69 29.71 1.5K
14:40 29.72 29.74 29.72 29.72 7.8K
14:41 29.72 29.73 29.72 29.72 8.1K
14:42 29.75 29.75 29.75 29.75 3.2K
14:43 29.73 29.74 29.73 29.74 13.5K
14:44 29.74 29.75 29.74 29.74 3.5K
14:45 29.74 29.74 29.69 29.69 10.3K
14:46 29.68 29.68 29.63 29.66 4.2K
14:47 29.65 29.66 29.63 29.63 2.4K
14:48 29.65 29.69 29.65 29.69 2.7K
14:49 29.70 29.70 29.69 29.70 5.4K
14:50 29.72 29.74 29.72 29.74 3.9K
14:51 29.73 29.73 29.67 29.67 8.2K
14:52 29.70 29.70 29.63 29.63 13.7K
14:53 29.64 29.64 29.61 29.62 2.7K
14:54 29.65 29.66 29.65 29.66 10.0K
14:55 29.66 29.66 29.60 29.60 13.1K
14:56 29.62 29.62 29.59 29.61 7.1K
14:57 29.61 29.61 29.60 29.60 6.3K
14:58 29.59 29.61 29.58 29.58 16.0K
14:59 29.59 29.59 29.54 29.58 30.1K
15:00 29.57 29.59 29.56 29.57 29.1K
15:01 29.56 29.56 29.48 29.48 98.2K
15:02 29.48 29.49 29.47 29.49 38.5K
15:03 29.47 29.47 29.41 29.42 78.2K
15:04 29.40 29.45 29.36 29.45 49.9K
15:05 29.42 29.42 29.40 29.40 18.6K
15:06 29.38 29.38 29.30 29.35 17.2K
15:07 29.32 29.32 29.29 29.31 15.2K
15:08 29.33 29.42 29.33 29.42 20.3K
15:09 29.38 29.41 29.37 29.41 4.3K
15:10 29.43 29.44 29.42 29.42 42.9K
15:11 29.44 29.44 29.38 29.38 53.2K
15:12 29.36 29.38 29.33 29.38 10.2K
15:13 29.39 29.41 29.36 29.41 21.1K
15:14 29.41 29.41 29.38 29.41 7.4K
15:15 29.40 29.43 29.40 29.42 29.0K
15:16 29.41 29.51 29.41 29.51 73.9K
15:17 29.49 29.54 29.49 29.53 18.8K
15:18 29.53 29.55 29.53 29.54 19.7K
15:19 29.53 29.53 29.52 29.53 10.6K
15:20 29.54 29.55 29.53 29.53 10.4K
15:21 29.56 29.61 29.56 29.61 32.3K
15:22 29.63 29.66 29.62 29.63 44.5K
15:23 29.63 29.65 29.63 29.65 7.2K
15:24 29.66 29.67 29.65 29.65 14.5K
15:25 29.62 29.65 29.62 29.63 4.1K
15:26 29.61 29.64 29.61 29.64 39.5K
15:27 29.64 29.64 29.62 29.62 4.9K
15:28 29.64 29.65 29.63 29.63 4.7K
15:29 29.64 29.64 29.61 29.61 3.4K
15:30 29.59 29.60 29.57 29.57 4.5K
15:31 29.56 29.56 29.52 29.52 18.1K
15:32 29.50 29.54 29.49 29.53 16.4K
15:33 29.57 29.64 29.56 29.64 17.8K
15:34 29.64 29.64 29.63 29.63 2.7K
15:35 29.61 29.64 29.61 29.61 6.2K
15:36 29.62 29.62 29.58 29.58 30.4K
15:37 29.57 29.59 29.57 29.59 56.1K
15:38 29.59 29.59 29.53 29.53 10.6K
15:39 29.54 29.57 29.53 29.56 29.8K
15:40 29.55 29.57 29.49 29.49 38.4K
15:41 29.49 29.51 29.48 29.51 27.0K
15:42 29.51 29.52 29.50 29.51 14.8K
15:43 29.49 29.52 29.49 29.52 5.1K
15:44 29.50 29.51 29.50 29.51 23.0K
15:45 29.49 29.51 29.47 29.48 306.8K
15:46 29.47 29.48 29.40 29.40 48.3K
15:47 29.41 29.42 29.33 29.33 23.3K
15:48 29.35 29.38 29.33 29.34 25.0K
15:49 29.34 29.39 29.34 29.39 30.2K
15:50 29.40 29.41 29.38 29.39 13.4K
15:51 29.37 29.40 29.37 29.37 9.1K
15:52 29.37 29.40 29.37 29.39 49.7K
15:53 29.40 29.45 29.40 29.45 16.4K
15:54 29.46 29.47 29.43 29.44 26.6K
15:55 29.44 29.44 29.43 29.43 37.2K
15:56 29.43 29.46 29.43 29.44 18.0K
15:57 29.46 29.46 29.44 29.45 12.3K
15:58 29.44 29.44 29.39 29.40 48.0K
15:59 29.40 29.42 29.36 29.41 526.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음