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 30.30 30.30 30.23 30.27 456.3K
09:31 30.27 30.30 30.26 30.27 43.4K
09:32 30.25 30.26 30.21 30.25 52.4K
09:33 30.25 30.26 30.24 30.24 2.8K
09:34 30.24 30.27 30.24 30.26 24.2K
09:35 30.25 30.26 30.22 30.22 39.1K
09:36 30.22 30.22 30.08 30.09 88.4K
09:37 30.08 30.10 30.08 30.10 21.0K
09:38 30.11 30.16 30.09 30.16 50.0K
09:39 30.15 30.15 30.10 30.10 48.3K
09:40 30.13 30.13 30.05 30.05 42.4K
09:41 30.04 30.07 30.00 30.00 61.4K
09:42 29.98 30.00 29.96 30.00 67.4K
09:43 29.97 29.99 29.93 29.93 44.1K
09:44 29.92 29.96 29.85 29.89 137.4K
09:45 29.89 29.89 29.86 29.86 59.5K
09:46 29.87 29.89 29.86 29.89 14.7K
09:47 29.88 29.88 29.85 29.85 42.3K
09:48 29.83 29.87 29.81 29.83 116.4K
09:49 29.85 29.85 29.73 29.74 110.7K
09:50 29.74 29.75 29.65 29.67 113.9K
09:51 29.66 29.69 29.63 29.66 91.8K
09:52 29.66 29.80 29.66 29.78 106.5K
09:53 29.76 29.81 29.76 29.77 44.5K
09:54 29.79 29.87 29.79 29.84 31.8K
09:55 29.82 29.84 29.81 29.82 24.0K
09:56 29.84 29.84 29.78 29.78 35.5K
09:57 29.80 29.80 29.74 29.74 19.5K
09:58 29.73 29.76 29.72 29.76 7.1K
09:59 29.76 29.79 29.69 29.70 18.7K
10:00 29.68 29.71 29.63 29.70 56.4K
10:01 29.71 29.84 29.71 29.84 77.9K
10:02 29.84 29.89 29.84 29.86 199.3K
10:03 29.86 29.86 29.77 29.81 84.5K
10:04 29.81 29.88 29.81 29.85 75.2K
10:05 29.84 29.88 29.84 29.86 32.9K
10:06 29.87 29.88 29.87 29.87 4.8K
10:07 29.85 29.85 29.75 29.75 10.1K
10:08 29.78 29.81 29.77 29.79 17.7K
10:09 29.78 29.82 29.74 29.74 15.8K
10:10 29.72 29.77 29.72 29.77 115.5K
10:11 29.77 29.78 29.76 29.76 17.7K
10:12 29.73 29.73 29.69 29.69 18.9K
10:13 29.68 29.70 29.66 29.69 61.3K
10:14 29.71 29.71 29.70 29.71 24.9K
10:15 29.72 29.76 29.71 29.77 11.8K
10:16 29.76 29.76 29.75 29.75 16.0K
10:17 29.78 29.78 29.75 29.77 2.8K
10:18 29.76 29.80 29.76 29.80 13.7K
10:19 29.82 29.83 29.80 29.80 20.6K
10:20 29.82 29.82 29.81 29.81 3.3K
10:21 29.83 29.84 29.83 29.83 4.7K
10:22 29.83 29.84 29.81 29.82 8.8K
10:23 29.82 29.84 29.82 29.84 2.4K
10:24 29.87 29.88 29.87 29.88 2.8K
10:25 29.87 29.90 29.87 29.90 4.7K
10:26 29.92 29.92 29.91 29.91 25.6K
10:27 29.92 29.93 29.91 29.93 3.9K
10:28 29.94 29.99 29.94 29.99 7.9K
10:29 29.96 29.99 29.96 29.99 12.9K
10:30 29.96 29.98 29.96 29.98 5.7K
10:31 29.96 29.96 29.92 29.92 6.2K
10:32 29.95 29.96 29.94 29.94 3.3K
10:33 29.93 29.95 29.92 29.92 4.2K
10:34 29.91 29.91 29.86 29.86 15.3K
10:35 29.85 29.91 29.85 29.91 4.4K
10:36 29.89 29.89 29.84 29.84 4.8K
10:37 29.85 29.86 29.83 29.85 18.0K
10:38 29.83 29.86 29.83 29.84 3.1K
10:39 29.87 29.87 29.83 29.83 4.0K
10:40 29.85 29.85 29.83 29.83 3.6K
10:41 29.80 29.82 29.80 29.82 2.0K
10:42 29.81 29.84 29.81 29.84 2.2K
10:43 29.83 29.84 29.81 29.81 2.8K
10:44 29.83 29.83 29.81 29.81 0.9K
10:45 29.81 29.81 29.80 29.81 14.3K
10:46 29.82 29.82 29.80 29.80 4.9K
10:47 29.81 29.81 29.77 29.77 7.9K
10:48 29.75 29.80 29.75 29.77 6.8K
10:49 29.76 29.76 29.76 29.76 2.6K
10:50 29.76 29.77 29.76 29.77 1.6K
10:51 29.77 29.83 29.77 29.81 14.4K
10:52 29.80 29.80 29.79 29.80 8.0K
10:53 29.81 29.82 29.81 29.82 4.2K
10:54 29.86 29.86 29.85 29.85 1.2K
10:55 29.87 29.87 29.84 29.84 5.1K
10:56 29.86 29.86 29.85 29.85 2.4K
10:57 29.85 29.85 29.85 29.85 1.6K
10:58 29.91 29.91 29.91 29.91 0.2K
10:59 29.91 29.95 29.91 29.95 172.9K
11:00 29.94 29.94 29.92 29.93 22.2K
11:01 29.94 29.98 29.93 29.98 14.9K
11:02 29.98 30.01 29.95 29.95 11.0K
11:03 29.96 29.96 29.94 29.96 3.9K
11:04 29.95 29.95 29.91 29.91 3.1K
11:05 29.91 29.93 29.91 29.92 3.3K
11:06 29.92 29.92 29.82 29.82 95.6K
11:07 29.84 29.86 29.84 29.85 12.2K
11:08 29.86 29.88 29.85 29.85 5.1K
11:09 29.85 29.88 29.84 29.88 7.0K
11:10 29.87 29.87 29.81 29.81 2.1K
11:11 29.81 29.84 29.80 29.84 6.2K
11:12 29.84 29.84 29.84 29.84 1.1K
11:13 29.82 29.82 29.78 29.78 8.2K
11:14 29.79 29.80 29.77 29.77 6.7K
11:15 29.80 29.82 29.80 29.82 12.2K
11:16 29.82 29.89 29.82 29.88 4.4K
11:17 29.87 29.87 29.82 29.85 6.4K
11:18 29.84 29.86 29.84 29.86 4.2K
11:19 29.86 29.86 29.86 29.86 0.8K
11:20 29.87 29.88 29.85 29.87 33.3K
11:21 29.90 29.90 29.90 29.90 43.0K
11:22 29.92 29.92 29.87 29.87 6.8K
11:23 29.90 29.90 29.88 29.88 1.7K
11:24 29.88 29.88 29.86 29.86 3.0K
11:25 29.85 29.85 29.85 29.85 2.2K
11:26 29.86 29.86 29.86 29.86 1.4K
11:27 29.85 29.85 29.80 29.81 4.7K
11:28 29.80 29.81 29.78 29.79 53.3K
11:29 29.82 29.86 29.80 29.84 38.1K
11:30 29.85 29.85 29.83 29.85 7.5K
11:31 29.86 29.89 29.86 29.87 17.6K
11:32 29.88 29.89 29.88 29.89 2.3K
11:33 29.89 29.89 29.87 29.89 7.1K
11:34 29.88 29.88 29.86 29.86 2.5K
11:35 29.87 29.90 29.87 29.90 1.4K
11:36 29.90 29.90 29.87 29.89 3.2K
11:37 29.89 29.89 29.88 29.88 6.0K
11:38 29.90 29.91 29.90 29.91 2.2K
11:40 29.91 29.91 29.91 29.91 1.3K
11:41 29.90 29.92 29.90 29.92 1.4K
11:42 29.91 29.94 29.91 29.94 1.5K
11:44 29.96 29.97 29.96 29.97 1.3K
11:45 29.97 29.97 29.94 29.94 1.3K
11:46 29.96 29.96 29.96 29.96 0.9K
11:47 29.95 29.95 29.95 29.95 0.7K
11:48 29.94 29.96 29.94 29.96 1.9K
11:49 29.95 29.95 29.93 29.94 2.7K
11:51 29.94 29.94 29.94 29.94 1.9K
11:52 29.93 29.93 29.93 29.93 5.0K
11:53 29.91 29.91 29.91 29.91 2.7K
11:54 29.92 30.04 29.92 30.03 58.4K
11:55 30.06 30.06 30.03 30.06 32.2K
11:56 30.17 30.17 30.12 30.12 10.8K
11:57 30.16 30.16 30.14 30.16 9.9K
11:58 30.14 30.14 30.13 30.13 4.1K
11:59 30.15 30.15 30.14 30.14 5.6K
12:00 30.16 30.16 30.08 30.08 12.0K
12:01 30.08 30.11 30.08 30.11 9.1K
12:02 30.09 30.10 30.09 30.10 2.6K
12:03 30.11 30.11 30.11 30.11 1.0K
12:04 30.08 30.10 30.06 30.10 9.6K
12:05 30.09 30.09 30.07 30.08 35.1K
12:06 30.09 30.12 30.06 30.12 8.4K
12:07 30.10 30.11 30.10 30.11 2.5K
12:08 30.13 30.13 30.12 30.12 3.6K
12:09 30.10 30.10 30.07 30.08 11.5K
12:10 30.02 30.02 29.97 29.97 90.8K
12:11 29.95 29.97 29.89 29.94 38.5K
12:12 29.95 29.95 29.94 29.94 2.3K
12:13 29.89 29.91 29.89 29.91 3.1K
12:14 29.90 29.90 29.88 29.88 75.0K
12:15 29.91 29.93 29.90 29.91 13.1K
12:16 29.90 29.94 29.90 29.94 20.0K
12:17 29.93 29.93 29.84 29.84 7.8K
12:18 29.80 29.86 29.80 29.86 8.4K
12:19 29.85 29.87 29.84 29.84 6.8K
12:20 29.85 29.85 29.84 29.84 1.8K
12:21 29.83 29.86 29.80 29.80 18.3K
12:22 29.79 29.79 29.74 29.77 22.1K
12:23 29.78 29.83 29.78 29.83 10.4K
12:24 29.82 29.82 29.81 29.81 1.3K
12:25 29.83 29.83 29.79 29.79 2.3K
12:26 29.80 29.82 29.78 29.78 3.5K
12:27 29.79 29.82 29.79 29.81 9.5K
12:28 29.81 29.81 29.81 29.81 0.2K
12:29 29.80 29.85 29.80 29.85 15.2K
12:30 29.82 29.82 29.78 29.79 7.4K
12:31 29.81 29.82 29.81 29.82 6.6K
12:32 29.81 29.81 29.79 29.79 2.5K
12:33 29.78 29.78 29.77 29.78 4.5K
12:34 29.78 29.78 29.73 29.73 13.2K
12:35 29.71 29.73 29.71 29.70 6.4K
12:36 29.71 29.79 29.71 29.76 16.5K
12:37 29.74 29.74 29.71 29.71 4.6K
12:38 29.68 29.71 29.67 29.70 16.5K
12:39 29.71 29.72 29.68 29.69 4.5K
12:40 29.69 29.69 29.66 29.68 4.9K
12:41 29.68 29.69 29.67 29.67 12.8K
12:42 29.68 29.74 29.68 29.73 9.9K
12:43 29.72 29.73 29.72 29.73 12.0K
12:44 29.75 29.75 29.72 29.72 0.8K
12:45 29.73 29.73 29.69 29.69 46.5K
12:46 29.68 29.68 29.56 29.60 75.8K
12:47 29.61 29.62 29.60 29.61 45.1K
12:48 29.62 29.62 29.59 29.61 65.6K
12:49 29.61 29.63 29.54 29.63 120.4K
12:50 29.61 29.62 29.60 29.60 3.7K
12:51 29.61 29.63 29.61 29.62 6.9K
12:52 29.64 29.66 29.64 29.65 8.4K
12:53 29.67 29.72 29.67 29.72 50.1K
12:54 29.71 29.71 29.65 29.65 4.5K
12:55 29.61 29.62 29.61 29.62 2.1K
12:56 29.61 29.64 29.61 29.64 4.9K
12:57 29.63 29.65 29.60 29.60 3.0K
12:58 29.58 29.58 29.58 29.58 7.3K
12:59 29.58 29.58 29.55 29.55 4.5K
13:00 29.57 29.61 29.57 29.61 7.0K
13:01 29.60 29.63 29.60 29.63 11.6K
13:02 29.64 29.65 29.62 29.62 6.3K
13:03 29.58 29.58 29.58 29.58 3.0K
13:04 29.60 29.66 29.60 29.66 11.4K
13:05 29.64 29.64 29.62 29.62 1.2K
13:06 29.62 29.65 29.62 29.65 4.1K
13:07 29.61 29.61 29.56 29.57 17.6K
13:08 29.56 29.56 29.45 29.49 43.2K
13:09 29.47 29.51 29.45 29.51 13.7K
13:10 29.48 29.51 29.48 29.51 7.4K
13:11 29.50 29.51 29.50 29.50 7.3K
13:12 29.50 29.53 29.50 29.52 6.2K
13:13 29.54 29.54 29.50 29.50 13.0K
13:14 29.51 29.53 29.50 29.50 8.0K
13:15 29.46 29.52 29.46 29.50 19.5K
13:16 29.49 29.56 29.49 29.56 19.5K
13:17 29.53 29.54 29.51 29.53 42.2K
13:18 29.53 29.53 29.43 29.43 12.7K
13:19 29.42 29.46 29.40 29.44 13.2K
13:20 29.42 29.45 29.41 29.43 28.4K
13:21 29.42 29.44 29.41 29.42 12.8K
13:22 29.42 29.49 29.42 29.49 16.2K
13:23 29.52 29.61 29.52 29.61 37.5K
13:24 29.60 29.63 29.59 29.63 43.0K
13:25 29.63 29.63 29.60 29.60 22.3K
13:26 29.61 29.63 29.61 29.63 10.1K
13:27 29.61 29.61 29.59 29.59 6.7K
13:28 29.55 29.58 29.55 29.56 3.5K
13:29 29.56 29.56 29.51 29.51 21.0K
13:30 29.52 29.52 29.49 29.49 1.0K
13:31 29.46 29.46 29.45 29.46 18.7K
13:32 29.46 29.49 29.46 29.49 5.8K
13:33 29.53 29.62 29.53 29.62 49.6K
13:34 29.62 29.67 29.62 29.64 90.8K
13:35 29.62 29.66 29.62 29.65 4.9K
13:36 29.63 29.63 29.59 29.60 5.8K
13:37 29.57 29.60 29.57 29.60 6.5K
13:38 29.61 29.62 29.59 29.62 15.1K
13:39 29.64 29.65 29.64 29.65 2.3K
13:40 29.64 29.64 29.63 29.63 0.7K
13:41 29.63 29.66 29.63 29.66 2.1K
13:42 29.66 29.68 29.66 29.68 24.2K
13:43 29.66 29.66 29.65 29.66 2.1K
13:44 29.67 29.69 29.67 29.69 20.7K
13:45 29.65 29.68 29.65 29.68 1.8K
13:46 29.68 29.71 29.68 29.71 2.7K
13:47 29.70 29.71 29.69 29.68 8.6K
13:48 29.69 29.69 29.67 29.66 5.8K
13:49 29.69 29.69 29.69 29.69 18.9K
13:50 29.70 29.72 29.67 29.67 23.6K
13:51 29.63 29.63 29.60 29.62 13.5K
13:52 29.62 29.66 29.62 29.66 2.0K
13:53 29.66 29.68 29.64 29.64 9.4K
13:54 29.66 29.67 29.65 29.65 2.0K
13:55 29.66 29.67 29.65 29.67 1.4K
13:56 29.67 29.69 29.67 29.68 4.6K
13:57 29.71 29.71 29.71 29.71 1.5K
13:58 29.69 29.69 29.68 29.69 1.2K
13:59 29.68 29.70 29.68 29.70 4.6K
14:00 29.70 29.72 29.70 29.70 6.9K
14:01 29.69 29.70 29.69 29.70 2.5K
14:02 29.69 29.71 29.69 29.71 1.5K
14:03 29.72 29.72 29.71 29.71 6.4K
14:04 29.78 29.79 29.77 29.79 5.9K
14:05 29.76 29.76 29.73 29.75 19.4K
14:06 29.77 29.77 29.77 29.77 2.3K
14:07 29.75 29.76 29.73 29.73 4.2K
14:08 29.74 29.76 29.74 29.76 0.6K
14:09 29.75 29.78 29.75 29.78 3.8K
14:10 29.77 29.77 29.75 29.75 3.0K
14:11 29.75 29.77 29.75 29.76 6.8K
14:12 29.76 29.76 29.74 29.74 1.3K
14:13 29.72 29.72 29.67 29.71 23.3K
14:14 29.70 29.72 29.69 29.72 8.5K
14:15 29.73 29.74 29.73 29.74 1.2K
14:16 29.74 29.76 29.74 29.75 4.1K
14:17 29.76 29.76 29.73 29.73 6.6K
14:18 29.72 29.72 29.70 29.70 1.8K
14:19 29.70 29.72 29.70 29.72 1.5K
14:20 29.73 29.73 29.73 29.73 1.3K
14:21 29.77 29.77 29.74 29.74 7.8K
14:22 29.75 29.79 29.75 29.79 12.6K
14:23 29.82 29.82 29.81 29.82 13.9K
14:24 29.81 29.83 29.81 29.82 40.9K
14:25 29.85 29.85 29.82 29.83 61.1K
14:26 29.83 29.83 29.80 29.81 2.3K
14:27 29.79 29.79 29.78 29.78 6.3K
14:28 29.79 29.79 29.79 29.79 10.5K
14:30 29.74 29.74 29.72 29.72 45.2K
14:31 29.74 29.74 29.74 29.74 1.2K
14:32 29.76 29.77 29.76 29.77 3.4K
14:33 29.77 29.77 29.75 29.75 4.6K
14:34 29.79 29.79 29.79 29.79 2.4K
14:35 29.78 29.78 29.78 29.78 1.1K
14:36 29.80 29.80 29.78 29.78 3.1K
14:37 29.77 29.77 29.76 29.76 22.3K
14:38 29.79 29.81 29.78 29.78 5.9K
14:39 29.79 29.81 29.79 29.81 5.5K
14:40 29.81 29.83 29.81 29.83 28.0K
14:41 29.81 29.81 29.81 29.81 1.6K
14:42 29.82 29.84 29.82 29.83 14.1K
14:43 29.84 29.84 29.82 29.83 1.4K
14:44 29.80 29.80 29.77 29.77 11.0K
14:45 29.76 29.80 29.76 29.80 26.8K
14:46 29.81 29.81 29.81 29.81 0.9K
14:47 29.80 29.82 29.80 29.81 9.6K
14:48 29.79 29.82 29.79 29.82 0.7K
14:49 29.81 29.81 29.81 29.81 4.5K
14:50 29.82 29.82 29.80 29.80 4.1K
14:52 29.76 29.76 29.76 29.76 0.6K
14:53 29.79 29.79 29.79 29.79 0.2K
14:54 29.79 29.82 29.79 29.82 2.6K
14:55 29.82 29.82 29.80 29.80 6.2K
14:56 29.81 29.81 29.81 29.81 1.0K
14:57 29.82 29.82 29.82 29.81 2.1K
14:58 29.83 29.83 29.82 29.82 6.2K
14:59 29.84 29.84 29.83 29.83 1.8K
15:00 29.83 29.84 29.82 29.84 4.8K
15:01 29.83 29.83 29.83 29.83 0.7K
15:02 29.81 29.82 29.80 29.82 3.1K
15:03 29.83 29.84 29.83 29.83 10.3K
15:04 29.83 29.83 29.81 29.81 7.9K
15:05 29.81 29.84 29.81 29.84 59.3K
15:06 29.84 29.84 29.83 29.84 35.9K
15:07 29.86 29.86 29.86 29.86 0.5K
15:08 29.88 29.88 29.87 29.87 3.0K
15:09 29.83 29.85 29.83 29.85 11.8K
15:10 29.86 29.86 29.84 29.84 2.5K
15:11 29.86 29.86 29.86 29.86 0.4K
15:12 29.87 29.88 29.87 29.88 1.2K
15:13 29.87 29.88 29.87 29.87 3.7K
15:14 29.85 29.85 29.82 29.82 4.6K
15:15 29.81 29.81 29.74 29.74 12.2K
15:16 29.73 29.77 29.73 29.77 3.5K
15:17 29.75 29.79 29.75 29.78 6.4K
15:18 29.80 29.86 29.80 29.86 3.9K
15:19 29.85 29.85 29.83 29.84 5.8K
15:20 29.84 29.84 29.82 29.82 1.1K
15:21 29.84 29.85 29.84 29.84 1.3K
15:22 29.81 29.81 29.78 29.78 9.7K
15:23 29.78 29.78 29.75 29.75 2.9K
15:24 29.76 29.77 29.76 29.77 4.9K
15:25 29.76 29.78 29.76 29.78 4.3K
15:26 29.78 29.79 29.77 29.78 4.7K
15:27 29.76 29.77 29.76 29.76 10.2K
15:28 29.77 29.77 29.77 29.77 4.0K
15:29 29.78 29.78 29.75 29.75 1.3K
15:30 29.73 29.74 29.69 29.69 10.3K
15:31 29.69 29.71 29.69 29.69 8.2K
15:32 29.70 29.71 29.70 29.71 5.0K
15:33 29.71 29.71 29.71 29.71 3.2K
15:34 29.71 29.73 29.71 29.72 3.6K
15:35 29.72 29.74 29.72 29.74 2.2K
15:36 29.74 29.75 29.72 29.73 3.7K
15:37 29.73 29.73 29.72 29.72 0.7K
15:38 29.69 29.74 29.69 29.74 6.3K
15:39 29.75 29.75 29.74 29.75 7.3K
15:40 29.74 29.74 29.70 29.73 6.6K
15:41 29.73 29.73 29.72 29.72 2.8K
15:42 29.72 29.72 29.72 29.72 8.2K
15:43 29.75 29.75 29.75 29.75 0.7K
15:44 29.74 29.74 29.72 29.74 5.7K
15:45 29.73 29.74 29.73 29.74 4.4K
15:46 29.75 29.75 29.75 29.74 17.8K
15:47 29.75 29.75 29.75 29.75 3.9K
15:48 29.75 29.79 29.75 29.79 7.9K
15:49 29.82 29.85 29.82 29.85 6.4K
15:50 29.83 29.84 29.80 29.80 8.1K
15:51 29.81 29.81 29.77 29.77 5.7K
15:52 29.77 29.79 29.76 29.79 11.3K
15:53 29.79 29.79 29.78 29.79 10.5K
15:54 29.79 29.79 29.77 29.77 13.1K
15:55 29.75 29.77 29.74 29.73 14.2K
15:56 29.76 29.77 29.75 29.77 22.4K
15:57 29.76 29.76 29.74 29.74 8.7K
15:58 29.74 29.74 29.70 29.71 27.7K
15:59 29.72 29.72 29.68 29.70 190.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음