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 30.16 30.16 30.12 30.16 241.8K
09:31 30.13 30.13 30.04 30.08 20.8K
09:32 30.09 30.13 30.09 30.12 7.2K
09:33 30.12 30.13 30.09 30.10 2.5K
09:34 30.08 30.21 30.08 30.21 12.1K
09:35 30.21 30.26 30.20 30.20 14.1K
09:36 30.19 30.19 30.15 30.15 4.5K
09:37 30.17 30.20 30.15 30.20 18.6K
09:38 30.21 30.22 30.10 30.10 3.3K
09:39 30.11 30.12 30.11 30.12 7.8K
09:40 30.10 30.12 30.09 30.12 34.6K
09:41 30.11 30.14 30.08 30.13 21.9K
09:42 30.19 30.20 30.17 30.20 11.3K
09:43 30.18 30.18 30.16 30.17 0.4K
09:44 30.18 30.18 30.15 30.15 10.0K
09:45 30.15 30.20 30.15 30.19 8.7K
09:46 30.19 30.21 30.19 30.20 8.4K
09:47 30.18 30.25 30.18 30.25 10.2K
09:48 30.23 30.24 30.20 30.20 5.9K
09:49 30.23 30.23 30.18 30.18 6.3K
09:50 30.20 30.20 30.13 30.13 6.8K
09:51 30.18 30.23 30.17 30.22 22.8K
09:52 30.18 30.22 30.16 30.16 3.8K
09:53 30.15 30.19 30.15 30.18 24.4K
09:54 30.10 30.11 30.09 30.10 21.9K
09:55 30.10 30.12 30.06 30.06 16.4K
09:56 30.10 30.11 30.09 30.09 5.6K
09:57 30.07 30.09 30.06 30.09 4.5K
09:58 30.03 30.03 30.03 30.03 33.3K
09:59 30.04 30.04 30.03 30.03 2.2K
10:00 30.04 30.04 30.02 30.02 5.2K
10:01 29.97 30.07 29.97 30.05 20.9K
10:02 30.04 30.04 30.01 30.03 10.3K
10:03 30.07 30.07 30.05 30.06 8.6K
10:04 30.08 30.12 30.08 30.12 1.6K
10:05 30.14 30.14 30.14 30.14 31.9K
10:06 30.19 30.19 30.17 30.17 0.7K
10:07 30.17 30.17 30.16 30.16 5.5K
10:08 30.13 30.13 30.12 30.12 5.2K
10:09 30.09 30.09 30.01 30.01 45.6K
10:10 30.00 30.05 29.99 30.05 5.9K
10:11 30.03 30.08 30.03 30.08 3.5K
10:12 30.01 30.01 29.95 29.95 23.9K
10:13 29.94 29.94 29.90 29.91 27.4K
10:14 29.91 29.96 29.89 29.95 20.5K
10:15 29.95 30.00 29.95 30.00 33.0K
10:16 30.00 30.01 29.99 30.01 15.5K
10:17 30.02 30.02 30.02 30.02 2.2K
10:18 30.02 30.02 30.02 30.02 4.9K
10:19 30.04 30.06 30.04 30.05 1.8K
10:20 30.05 30.05 30.05 30.05 0.3K
10:21 30.06 30.07 30.06 30.06 4.0K
10:22 30.07 30.07 30.04 30.04 2.5K
10:23 30.05 30.05 30.00 30.00 0.6K
10:24 30.00 30.04 30.00 30.04 0.9K
10:26 30.15 30.16 30.15 30.16 35.8K
10:27 30.15 30.17 30.14 30.17 6.0K
10:28 30.18 30.18 30.18 30.18 4.3K
10:29 30.20 30.20 30.17 30.17 3.3K
10:30 30.17 30.26 30.17 30.26 19.4K
10:31 30.30 30.35 30.30 30.33 23.4K
10:32 30.30 30.31 30.27 30.27 9.7K
10:33 30.27 30.32 30.27 30.32 6.7K
10:34 30.31 30.40 30.31 30.39 25.0K
10:35 30.39 30.45 30.38 30.42 14.0K
10:36 30.45 30.49 30.44 30.46 97.6K
10:37 30.51 30.57 30.51 30.56 26.4K
10:38 30.55 30.56 30.53 30.55 19.9K
10:39 30.56 30.58 30.54 30.57 9.5K
10:40 30.57 30.57 30.56 30.56 8.3K
10:41 30.57 30.60 30.52 30.54 39.5K
10:42 30.52 30.52 30.47 30.49 32.0K
10:43 30.50 30.58 30.50 30.58 12.4K
10:44 30.58 30.58 30.55 30.55 12.5K
10:45 30.56 30.58 30.56 30.57 13.6K
10:46 30.59 30.60 30.59 30.59 10.8K
10:47 30.60 30.61 30.60 30.60 5.7K
10:48 30.60 30.63 30.59 30.63 12.2K
10:49 30.62 30.70 30.62 30.70 9.9K
10:50 30.72 30.75 30.71 30.73 33.4K
10:51 30.73 30.77 30.73 30.75 12.4K
10:52 30.76 30.79 30.75 30.79 12.9K
10:53 30.78 30.84 30.78 30.84 23.9K
10:54 30.85 30.87 30.84 30.87 50.8K
10:55 30.88 30.88 30.84 30.88 257.1K
10:56 30.87 30.90 30.85 30.90 12.2K
10:57 30.90 30.91 30.89 30.91 34.3K
10:58 30.89 30.93 30.89 30.92 20.2K
10:59 30.94 30.97 30.93 30.93 22.6K
11:00 30.95 31.00 30.95 31.00 34.5K
11:01 31.00 31.00 30.91 30.91 26.1K
11:02 30.94 30.95 30.91 30.92 15.8K
11:03 30.90 30.98 30.90 30.98 5.4K
11:04 30.98 31.00 30.96 30.97 16.1K
11:05 30.95 30.98 30.95 30.97 10.8K
11:06 30.94 30.99 30.94 30.98 6.0K
11:07 31.00 31.04 31.00 31.03 6.6K
11:08 31.03 31.08 31.02 31.08 15.9K
11:09 31.08 31.08 31.05 31.08 8.9K
11:10 31.08 31.13 31.08 31.09 6.3K
11:11 31.10 31.10 31.02 31.04 37.7K
11:12 31.05 31.11 31.04 31.11 52.6K
11:13 31.11 31.23 31.11 31.23 16.4K
11:14 31.21 31.22 31.19 31.20 23.0K
11:15 31.17 31.17 31.10 31.10 13.2K
11:16 31.10 31.10 31.06 31.06 58.6K
11:17 31.07 31.08 31.06 31.06 17.3K
11:18 31.07 31.10 31.07 31.09 31.0K
11:19 31.08 31.10 31.06 31.06 6.3K
11:20 31.05 31.06 30.99 31.00 62.5K
11:21 31.00 31.00 30.87 30.95 51.9K
11:22 30.94 30.96 30.92 30.95 41.2K
11:23 30.95 30.95 30.92 30.93 13.2K
11:24 30.94 30.94 30.92 30.93 10.1K
11:25 30.94 31.00 30.94 30.98 10.7K
11:26 30.98 31.01 30.98 31.00 29.7K
11:27 31.01 31.01 30.97 30.99 8.6K
11:28 31.00 31.00 30.97 31.00 5.2K
11:29 30.98 30.98 30.96 30.96 12.3K
11:30 30.95 30.97 30.91 30.92 14.4K
11:31 30.91 30.91 30.84 30.85 65.2K
11:32 30.82 30.82 30.79 30.79 29.2K
11:33 30.78 30.79 30.73 30.78 50.6K
11:34 30.78 30.80 30.76 30.77 3.3K
11:35 30.79 30.89 30.79 30.89 25.3K
11:36 30.80 30.84 30.80 30.80 37.3K
11:37 30.80 30.80 30.79 30.80 8.3K
11:38 30.81 30.86 30.81 30.86 3.9K
11:39 30.83 30.88 30.83 30.88 8.8K
11:40 30.95 30.97 30.95 30.97 24.1K
11:41 30.98 31.02 30.98 31.00 24.5K
11:42 30.98 30.98 30.93 30.95 7.0K
11:43 30.97 30.97 30.97 30.97 0.4K
11:44 30.92 30.95 30.92 30.93 12.5K
11:45 30.96 30.98 30.96 30.98 8.7K
11:46 30.96 30.96 30.96 30.96 0.2K
11:47 30.95 30.95 30.95 30.95 14.3K
11:48 30.96 30.97 30.95 30.95 13.8K
11:49 30.98 30.99 30.98 30.99 1.9K
11:50 30.99 30.99 30.97 30.98 3.7K
11:51 30.96 30.99 30.96 30.98 2.7K
11:52 30.98 30.98 30.97 30.97 2.4K
11:53 30.98 30.98 30.96 30.95 6.5K
11:54 30.93 30.93 30.93 30.93 3.5K
11:55 30.93 30.93 30.87 30.87 19.1K
11:56 30.86 30.86 30.81 30.83 9.4K
11:57 30.85 30.88 30.85 30.88 3.0K
11:58 30.88 30.89 30.86 30.89 5.3K
12:00 30.91 30.91 30.89 30.89 7.4K
12:01 30.87 30.87 30.86 30.86 3.7K
12:02 30.84 30.86 30.84 30.86 21.2K
12:03 30.85 30.85 30.85 30.85 5.4K
12:04 30.84 30.84 30.82 30.82 2.8K
12:05 30.83 30.83 30.78 30.78 5.8K
12:06 30.78 30.84 30.77 30.83 6.3K
12:07 30.81 30.82 30.78 30.79 5.4K
12:08 30.77 30.77 30.76 30.77 8.2K
12:09 30.78 30.81 30.78 30.81 1.7K
12:10 30.79 30.80 30.77 30.77 5.7K
12:11 30.77 30.78 30.76 30.77 18.0K
12:12 30.77 30.78 30.76 30.77 7.5K
12:13 30.75 30.75 30.71 30.73 5.0K
12:14 30.76 30.77 30.75 30.76 8.3K
12:15 30.73 30.73 30.68 30.70 5.7K
12:16 30.69 30.71 30.69 30.70 4.7K
12:17 30.71 30.74 30.69 30.73 10.7K
12:18 30.76 30.78 30.75 30.78 13.6K
12:19 30.79 30.80 30.78 30.78 7.8K
12:20 30.78 30.78 30.78 30.78 0.7K
12:21 30.80 30.80 30.79 30.80 2.8K
12:22 30.80 30.80 30.75 30.75 0.8K
12:23 30.74 30.74 30.70 30.74 4.2K
12:25 30.69 30.70 30.69 30.70 6.6K
12:26 30.72 30.72 30.62 30.62 48.8K
12:27 30.65 30.67 30.64 30.66 14.2K
12:28 30.64 30.65 30.59 30.59 21.1K
12:29 30.59 30.59 30.58 30.59 17.8K
12:30 30.62 30.63 30.60 30.63 10.3K
12:31 30.61 30.61 30.60 30.60 3.1K
12:32 30.60 30.61 30.54 30.54 10.8K
12:33 30.52 30.57 30.51 30.51 17.6K
12:34 30.50 30.54 30.50 30.54 24.3K
12:35 30.51 30.51 30.49 30.50 5.8K
12:36 30.47 30.48 30.46 30.46 28.0K
12:37 30.45 30.45 30.43 30.43 23.1K
12:38 30.43 30.45 30.43 30.44 8.1K
12:39 30.47 30.51 30.47 30.48 16.6K
12:40 30.48 30.50 30.47 30.49 8.5K
12:41 30.43 30.43 30.42 30.42 0.4K
12:42 30.44 30.45 30.44 30.45 3.3K
12:43 30.47 30.47 30.45 30.45 1.4K
12:44 30.42 30.43 30.42 30.43 6.5K
12:45 30.39 30.39 30.37 30.39 10.8K
12:46 30.42 30.44 30.42 30.43 3.9K
12:47 30.46 30.46 30.45 30.45 1.2K
12:48 30.45 30.45 30.42 30.42 5.1K
12:49 30.45 30.50 30.45 30.49 15.8K
12:50 30.51 30.51 30.51 30.51 2.4K
12:51 30.49 30.54 30.49 30.54 13.2K
12:52 30.56 30.56 30.53 30.53 0.5K
12:53 30.52 30.54 30.52 30.53 59.7K
12:54 30.54 30.56 30.54 30.55 18.8K
12:55 30.54 30.55 30.54 30.54 4.9K
12:56 30.54 30.54 30.49 30.49 5.5K
12:57 30.50 30.50 30.49 30.49 2.0K
12:58 30.47 30.51 30.47 30.51 6.9K
12:59 30.53 30.53 30.53 30.53 0.9K
13:00 30.52 30.52 30.49 30.50 2.5K
13:01 30.51 30.51 30.51 30.51 1.0K
13:02 30.55 30.56 30.55 30.56 3.0K
13:03 30.56 30.59 30.56 30.59 16.5K
13:04 30.60 30.69 30.60 30.69 6.0K
13:05 30.70 30.70 30.65 30.67 8.6K
13:06 30.67 30.67 30.64 30.64 8.3K
13:07 30.66 30.67 30.65 30.66 5.2K
13:08 30.69 30.69 30.66 30.66 2.2K
13:09 30.68 30.68 30.68 30.68 9.4K
13:10 30.67 30.68 30.67 30.68 2.3K
13:11 30.71 30.71 30.68 30.71 2.3K
13:12 30.73 30.73 30.73 30.73 1.9K
13:13 30.76 30.78 30.76 30.76 7.6K
13:14 30.75 30.76 30.73 30.75 4.4K
13:15 30.74 30.77 30.73 30.77 11.5K
13:16 30.73 30.74 30.63 30.63 19.4K
13:17 30.66 30.69 30.65 30.69 8.6K
13:18 30.69 30.70 30.68 30.69 5.4K
13:19 30.72 30.72 30.71 30.72 5.5K
13:20 30.72 30.72 30.71 30.71 2.3K
13:21 30.74 30.75 30.74 30.75 4.7K
13:22 30.75 30.76 30.74 30.76 3.3K
13:23 30.77 30.78 30.77 30.77 4.9K
13:24 30.79 30.80 30.79 30.80 6.5K
13:25 30.76 30.77 30.76 30.77 3.4K
13:26 30.77 30.78 30.77 30.77 1.5K
13:27 30.76 30.78 30.76 30.78 0.9K
13:28 30.77 30.77 30.76 30.76 0.7K
13:29 30.75 30.75 30.73 30.73 1.1K
13:30 30.72 30.75 30.72 30.75 4.4K
13:31 30.76 30.79 30.76 30.79 9.0K
13:32 30.77 30.79 30.76 30.79 1.5K
13:33 30.79 30.80 30.79 30.80 9.8K
13:34 30.80 30.80 30.78 30.78 1.2K
13:35 30.78 30.79 30.78 30.79 2.4K
13:36 30.80 30.81 30.80 30.81 14.1K
13:37 30.81 30.82 30.80 30.81 9.8K
13:38 30.83 30.83 30.82 30.83 4.1K
13:39 30.82 30.88 30.82 30.87 73.0K
13:40 30.87 30.87 30.83 30.84 37.4K
13:41 30.85 30.85 30.85 30.84 2.2K
13:42 30.85 30.85 30.83 30.84 5.9K
13:43 30.85 30.88 30.85 30.88 8.7K
13:44 30.88 30.88 30.87 30.88 2.8K
13:45 30.88 30.88 30.87 30.87 3.6K
13:46 30.88 30.89 30.88 30.89 7.4K
13:47 30.88 30.90 30.88 30.90 3.3K
13:48 30.90 30.90 30.90 30.90 6.1K
13:49 30.89 30.90 30.89 30.88 1.9K
13:50 30.89 30.90 30.88 30.88 4.7K
13:51 30.90 30.90 30.88 30.88 7.3K
13:52 30.88 30.91 30.88 30.90 22.6K
13:53 30.90 30.91 30.90 30.91 3.6K
13:54 30.91 30.93 30.91 30.93 3.0K
13:55 30.93 30.93 30.91 30.91 4.2K
13:56 30.91 30.91 30.89 30.89 4.7K
13:57 30.88 30.88 30.82 30.83 4.2K
13:58 30.83 30.83 30.83 30.83 12.4K
13:59 30.85 30.85 30.85 30.85 0.9K
14:00 30.84 30.84 30.79 30.79 4.8K
14:01 30.80 30.82 30.80 30.82 8.7K
14:02 30.80 30.81 30.80 30.79 9.5K
14:03 30.79 30.79 30.76 30.76 6.2K
14:04 30.78 30.78 30.75 30.76 10.1K
14:05 30.78 30.84 30.78 30.84 2.5K
14:06 30.83 30.88 30.83 30.88 3.9K
14:07 30.88 30.90 30.85 30.90 1.8K
14:08 30.89 30.91 30.89 30.91 3.4K
14:09 30.92 30.92 30.90 30.90 10.0K
14:10 30.92 30.95 30.92 30.93 4.1K
14:11 30.95 30.95 30.94 30.94 2.9K
14:12 30.94 30.95 30.92 30.92 7.0K
14:13 30.92 30.93 30.92 30.93 1.2K
14:14 30.90 30.91 30.90 30.91 3.5K
14:15 30.91 30.91 30.89 30.89 1.7K
14:16 30.90 30.91 30.90 30.91 2.6K
14:17 30.87 30.87 30.87 30.87 9.1K
14:18 30.88 30.88 30.85 30.87 6.0K
14:19 30.88 30.88 30.87 30.87 1.7K
14:20 30.89 30.92 30.89 30.91 5.2K
14:21 30.93 30.94 30.91 30.93 5.1K
14:22 30.94 30.94 30.89 30.89 6.0K
14:23 30.87 30.87 30.87 30.87 1.6K
14:25 30.90 30.90 30.90 30.90 0.2K
14:26 30.90 30.91 30.90 30.91 3.1K
14:27 30.90 30.90 30.90 30.90 0.2K
14:28 30.91 30.91 30.90 30.91 2.0K
14:29 30.91 30.94 30.91 30.94 2.9K
14:30 30.93 30.95 30.93 30.95 0.6K
14:31 30.93 30.96 30.93 30.96 7.4K
14:32 30.93 30.93 30.91 30.91 6.2K
14:33 30.90 30.94 30.90 30.92 8.5K
14:34 30.94 30.95 30.94 30.95 10.9K
14:35 30.91 30.91 30.90 30.90 5.5K
14:36 30.91 30.95 30.91 30.95 1.2K
14:37 30.96 30.96 30.94 30.94 0.7K
14:38 30.97 30.97 30.94 30.95 3.6K
14:39 30.95 30.97 30.94 30.97 4.7K
14:40 30.98 31.00 30.98 30.98 6.7K
14:41 30.97 30.98 30.96 30.96 1.9K
14:42 30.96 30.96 30.95 30.95 1.0K
14:43 30.96 30.96 30.96 30.96 0.5K
14:44 30.96 30.96 30.94 30.94 3.4K
14:45 30.99 30.99 30.98 30.98 1.9K
14:46 30.96 30.96 30.96 30.96 0.1K
14:47 30.97 30.97 30.96 30.96 5.5K
14:48 30.98 31.01 30.98 31.01 3.4K
14:49 31.02 31.02 30.99 31.00 3.4K
14:50 31.01 31.01 30.99 30.99 3.0K
14:51 31.00 31.04 31.00 31.04 5.8K
14:52 31.04 31.04 31.04 31.03 0.2K
14:53 31.04 31.04 31.04 31.04 1.6K
14:54 31.05 31.05 31.04 31.05 5.9K
14:55 31.05 31.05 31.05 31.05 0.3K
14:56 31.07 31.07 31.06 31.06 17.0K
14:57 31.05 31.05 31.02 31.02 6.1K
14:58 31.01 31.01 30.98 30.99 20.0K
14:59 31.00 31.00 30.99 31.00 7.1K
15:00 30.99 30.99 30.99 30.99 3.6K
15:01 31.01 31.02 31.01 31.00 7.1K
15:02 31.03 31.06 31.03 31.06 1.2K
15:03 31.06 31.07 31.03 31.04 9.4K
15:04 31.00 31.04 31.00 31.04 2.3K
15:05 31.06 31.09 31.06 31.08 4.4K
15:06 31.05 31.05 31.03 31.04 6.8K
15:07 31.04 31.06 31.04 31.05 25.5K
15:08 31.06 31.06 31.02 31.02 17.1K
15:09 31.07 31.07 31.04 31.04 5.4K
15:10 31.04 31.07 31.02 31.02 6.9K
15:11 31.04 31.04 31.04 31.03 2.5K
15:12 31.02 31.02 31.02 31.02 1.7K
15:13 31.04 31.06 31.04 31.04 8.2K
15:14 31.05 31.07 31.05 31.06 13.1K
15:15 31.05 31.07 31.04 31.07 6.0K
15:16 31.05 31.07 31.05 31.07 8.6K
15:17 31.06 31.06 31.05 31.05 4.0K
15:18 31.06 31.07 31.03 31.03 10.0K
15:19 31.05 31.07 31.05 31.06 6.7K
15:20 31.06 31.09 31.05 31.08 19.3K
15:21 31.08 31.08 31.07 31.07 6.5K
15:22 31.08 31.09 31.08 31.08 2.1K
15:23 31.09 31.10 31.08 31.08 13.3K
15:24 31.07 31.07 30.99 30.99 17.6K
15:25 31.00 31.00 30.95 30.95 11.7K
15:26 30.95 30.98 30.93 30.98 35.7K
15:27 30.92 30.92 30.89 30.90 32.9K
15:28 30.90 30.93 30.90 30.91 8.2K
15:29 30.91 30.94 30.91 30.94 1.1K
15:30 30.95 30.95 30.92 30.92 2.9K
15:31 30.92 30.92 30.91 30.91 12.6K
15:32 30.89 30.92 30.89 30.91 7.6K
15:33 30.91 30.94 30.89 30.94 11.9K
15:34 30.94 30.95 30.94 30.94 4.2K
15:35 30.93 30.93 30.92 30.93 19.1K
15:36 30.93 30.93 30.89 30.89 4.9K
15:37 30.91 30.91 30.90 30.90 15.4K
15:38 30.89 30.89 30.89 30.89 3.4K
15:39 30.85 30.86 30.85 30.86 3.9K
15:40 30.87 30.87 30.84 30.84 22.7K
15:41 30.84 30.84 30.83 30.83 4.9K
15:42 30.83 30.84 30.83 30.83 6.1K
15:43 30.85 30.87 30.84 30.87 6.0K
15:44 30.86 30.87 30.86 30.87 8.0K
15:45 30.89 30.89 30.86 30.86 6.9K
15:46 30.84 30.85 30.83 30.84 10.9K
15:47 30.85 30.92 30.85 30.92 1.7K
15:48 30.93 30.96 30.91 30.93 11.5K
15:49 30.92 30.94 30.92 30.94 2.1K
15:50 30.94 31.02 30.94 31.02 15.5K
15:51 31.01 31.01 31.00 31.01 32.4K
15:52 31.01 31.02 31.01 31.00 10.8K
15:53 30.99 30.99 30.91 30.93 27.0K
15:54 30.93 30.95 30.93 30.94 7.2K
15:55 30.92 30.94 30.92 30.92 12.9K
15:56 30.93 30.95 30.93 30.95 7.1K
15:57 30.93 30.96 30.93 30.96 36.1K
15:58 30.97 30.97 30.94 30.96 15.4K
15:59 30.96 30.97 30.91 30.95 147.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음