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 30.66 30.66 30.58 30.59 330.8K
09:31 30.60 30.60 30.57 30.59 31.9K
09:32 30.58 30.64 30.58 30.61 8.3K
09:33 30.64 30.79 30.64 30.79 15.0K
09:34 30.76 30.77 30.74 30.74 13.0K
09:35 30.73 30.73 30.70 30.72 12.8K
09:36 30.73 30.75 30.70 30.70 10.1K
09:37 30.65 30.65 30.50 30.51 19.6K
09:38 30.50 30.51 30.50 30.51 2.5K
09:39 30.51 30.53 30.51 30.53 5.4K
09:40 30.53 30.53 30.48 30.48 15.5K
09:41 30.46 30.48 30.45 30.45 48.5K
09:42 30.48 30.51 30.45 30.46 46.4K
09:43 30.43 30.46 30.42 30.46 22.6K
09:44 30.48 30.53 30.48 30.51 18.7K
09:45 30.53 30.53 30.53 30.53 3.3K
09:46 30.51 30.54 30.50 30.54 10.9K
09:47 30.52 30.56 30.52 30.54 5.8K
09:48 30.50 30.53 30.49 30.50 11.8K
09:49 30.50 30.53 30.50 30.53 5.7K
09:50 30.48 30.48 30.46 30.46 1.8K
09:51 30.48 30.50 30.48 30.48 2.2K
09:52 30.51 30.60 30.51 30.60 14.1K
09:53 30.62 30.62 30.60 30.62 10.4K
09:54 30.62 30.62 30.59 30.60 5.5K
09:55 30.56 30.62 30.56 30.62 1.9K
09:56 30.59 30.63 30.59 30.59 5.4K
09:57 30.59 30.61 30.59 30.60 7.8K
09:58 30.60 30.65 30.60 30.65 2.0K
09:59 30.64 30.67 30.64 30.67 3.3K
10:00 30.67 30.67 30.65 30.65 7.3K
10:01 30.68 30.68 30.68 30.68 2.7K
10:02 30.68 30.68 30.64 30.64 8.2K
10:03 30.61 30.61 30.57 30.58 12.6K
10:04 30.58 30.58 30.55 30.55 20.9K
10:05 30.55 30.56 30.54 30.55 2.2K
10:06 30.57 30.57 30.56 30.56 9.0K
10:07 30.58 30.61 30.58 30.61 14.8K
10:08 30.62 30.62 30.61 30.61 3.1K
10:09 30.55 30.59 30.55 30.59 1.3K
10:10 30.58 30.58 30.56 30.56 1.8K
10:11 30.56 30.57 30.56 30.57 1.3K
10:12 30.57 30.57 30.55 30.55 0.5K
10:13 30.53 30.53 30.46 30.47 157.6K
10:14 30.47 30.47 30.44 30.45 62.3K
10:15 30.45 30.50 30.44 30.50 89.1K
10:16 30.50 30.50 30.46 30.46 36.5K
10:17 30.47 30.47 30.39 30.39 31.1K
10:18 30.39 30.43 30.38 30.41 70.5K
10:19 30.42 30.47 30.42 30.47 5.6K
10:20 30.46 30.48 30.45 30.48 8.1K
10:21 30.48 30.50 30.47 30.47 2.5K
10:22 30.47 30.49 30.47 30.47 4.0K
10:23 30.46 30.46 30.44 30.44 3.0K
10:24 30.41 30.44 30.41 30.43 10.0K
10:25 30.44 30.46 30.44 30.46 1.0K
10:26 30.45 30.45 30.39 30.40 4.2K
10:27 30.43 30.44 30.42 30.44 4.5K
10:28 30.45 30.46 30.42 30.42 1.5K
10:29 30.44 30.44 30.44 30.44 0.2K
10:30 30.44 30.49 30.44 30.49 3.6K
10:31 30.45 30.47 30.45 30.46 4.9K
10:32 30.44 30.44 30.30 30.31 71.6K
10:33 30.30 30.30 30.29 30.30 5.9K
10:34 30.27 30.36 30.27 30.30 14.3K
10:35 30.28 30.32 30.26 30.32 12.2K
10:36 30.29 30.32 30.29 30.32 1.5K
10:37 30.27 30.27 30.25 30.25 13.3K
10:38 30.22 30.24 30.22 30.24 6.8K
10:39 30.22 30.23 30.14 30.15 33.4K
10:40 30.14 30.15 30.10 30.11 45.1K
10:41 30.10 30.11 30.09 30.11 30.5K
10:42 30.12 30.17 30.12 30.15 24.6K
10:43 30.17 30.17 30.10 30.11 11.6K
10:44 30.10 30.12 30.10 30.11 17.6K
10:45 30.10 30.14 30.07 30.07 12.7K
10:46 30.13 30.13 30.09 30.09 7.3K
10:47 30.11 30.13 30.11 30.13 26.0K
10:48 30.14 30.15 30.13 30.14 4.6K
10:49 30.15 30.20 30.15 30.20 2.0K
10:50 30.16 30.18 30.16 30.18 1.6K
10:51 30.16 30.16 30.14 30.15 31.4K
10:52 30.13 30.15 30.13 30.15 8.1K
10:53 30.15 30.15 30.13 30.13 18.8K
10:54 30.13 30.14 30.13 30.14 8.3K
10:55 30.13 30.13 30.10 30.11 4.6K
10:56 30.11 30.11 30.06 30.06 21.2K
10:57 30.06 30.09 29.99 30.07 60.1K
10:58 30.04 30.04 29.97 30.00 11.7K
10:59 29.99 30.02 29.99 30.02 6.7K
11:00 30.00 30.06 30.00 30.06 5.6K
11:01 30.06 30.06 30.04 30.06 11.3K
11:02 30.09 30.13 30.09 30.12 11.3K
11:03 30.11 30.12 30.10 30.11 5.6K
11:04 30.11 30.11 30.08 30.08 8.4K
11:05 30.07 30.07 30.01 30.01 5.7K
11:06 30.00 30.03 30.00 30.02 6.6K
11:07 30.02 30.03 30.00 30.00 32.5K
11:08 30.01 30.01 29.97 29.97 11.5K
11:09 30.00 30.03 29.99 30.01 6.6K
11:10 30.02 30.02 30.00 30.02 7.0K
11:11 30.02 30.02 29.99 30.01 10.6K
11:12 30.03 30.03 29.99 30.00 24.2K
11:13 30.01 30.01 29.93 30.00 21.9K
11:14 30.00 30.07 30.00 30.05 16.0K
11:15 30.05 30.08 30.03 30.08 4.3K
11:16 30.09 30.13 30.09 30.13 5.9K
11:17 30.11 30.12 30.09 30.09 7.5K
11:18 30.07 30.11 30.07 30.11 1.1K
11:19 30.09 30.11 30.09 30.11 4.4K
11:20 30.05 30.07 30.04 30.07 12.1K
11:21 30.03 30.08 30.03 30.08 8.8K
11:22 30.09 30.10 30.08 30.10 9.8K
11:23 30.13 30.15 30.12 30.15 8.3K
11:24 30.14 30.16 30.13 30.16 10.2K
11:25 30.15 30.16 30.15 30.16 3.3K
11:26 30.17 30.17 30.13 30.13 6.7K
11:27 30.16 30.17 30.13 30.13 14.7K
11:28 30.12 30.13 30.09 30.10 7.7K
11:29 30.10 30.11 30.09 30.11 6.3K
11:30 30.10 30.13 30.10 30.11 4.3K
11:31 30.11 30.14 30.11 30.12 21.5K
11:32 30.13 30.13 30.12 30.12 5.2K
11:33 30.12 30.12 30.12 30.12 5.1K
11:34 30.13 30.13 30.13 30.13 5.3K
11:35 30.12 30.12 30.07 30.07 7.1K
11:36 30.06 30.06 29.98 29.98 8.2K
11:37 29.95 30.01 29.95 30.00 7.3K
11:38 29.99 30.00 29.97 29.97 3.2K
11:39 29.98 29.98 29.91 29.93 32.5K
11:40 29.93 29.96 29.88 29.88 20.3K
11:41 29.85 29.90 29.85 29.87 31.9K
11:42 29.83 29.84 29.82 29.82 10.3K
11:43 29.83 29.85 29.79 29.85 7.2K
11:44 29.84 29.87 29.84 29.87 2.7K
11:45 29.90 29.94 29.90 29.90 28.7K
11:46 29.90 29.91 29.89 29.89 4.2K
11:47 29.92 29.92 29.89 29.90 8.2K
11:48 29.91 29.95 29.91 29.92 8.2K
11:49 29.92 29.92 29.90 29.91 3.1K
11:50 29.92 29.93 29.91 29.91 2.9K
11:51 29.91 29.99 29.91 29.97 10.1K
11:52 29.97 29.99 29.97 29.98 8.6K
11:53 30.00 30.02 30.00 30.02 1.1K
11:54 30.03 30.05 30.02 30.05 8.5K
11:55 30.07 30.10 30.07 30.08 77.9K
11:56 30.11 30.11 30.09 30.09 27.7K
11:57 30.08 30.10 30.08 30.10 2.2K
11:58 30.09 30.11 30.09 30.09 7.7K
11:59 30.07 30.09 30.07 30.09 0.7K
12:00 30.08 30.10 30.08 30.10 18.4K
12:01 30.08 30.10 30.08 30.08 4.1K
12:02 30.09 30.11 30.09 30.10 4.7K
12:03 30.10 30.13 30.10 30.13 4.9K
12:04 30.12 30.13 30.11 30.11 8.4K
12:05 30.10 30.11 30.10 30.11 0.8K
12:06 30.12 30.12 30.12 30.12 0.8K
12:07 30.13 30.14 30.12 30.14 5.1K
12:08 30.14 30.16 30.13 30.13 15.1K
12:09 30.14 30.14 30.12 30.14 5.6K
12:10 30.14 30.15 30.13 30.15 2.5K
12:11 30.16 30.16 30.14 30.14 2.2K
12:12 30.15 30.18 30.14 30.14 7.6K
12:13 30.12 30.12 30.12 30.12 1.0K
12:14 30.13 30.13 30.11 30.12 6.4K
12:15 30.13 30.15 30.13 30.15 13.7K
12:16 30.14 30.14 30.14 30.14 1.3K
12:17 30.08 30.10 30.04 30.05 32.8K
12:18 30.04 30.09 30.04 30.08 8.7K
12:19 30.06 30.06 30.06 30.06 1.3K
12:20 30.05 30.05 29.99 29.99 1.7K
12:21 29.99 29.99 29.96 29.96 15.3K
12:22 29.96 29.99 29.96 29.97 3.6K
12:23 29.97 29.97 29.93 29.93 7.0K
12:24 29.95 29.97 29.95 29.97 1.0K
12:25 30.00 30.02 29.99 30.02 3.2K
12:26 30.03 30.05 30.01 30.05 2.4K
12:27 30.08 30.08 30.04 30.04 3.3K
12:28 30.02 30.03 30.00 30.00 3.1K
12:29 29.99 30.05 29.99 30.05 5.6K
12:30 30.04 30.04 30.03 30.03 1.2K
12:31 30.06 30.09 30.06 30.09 3.1K
12:32 30.07 30.07 30.05 30.06 3.4K
12:33 30.08 30.08 30.03 30.03 2.1K
12:34 30.02 30.02 30.00 30.00 7.7K
12:35 29.99 30.00 29.95 29.95 4.6K
12:36 29.96 29.97 29.96 29.96 2.2K
12:37 29.96 29.97 29.95 29.95 2.8K
12:38 29.97 30.02 29.97 30.01 13.8K
12:39 30.00 30.00 29.98 29.99 3.7K
12:41 30.00 30.04 30.00 30.04 5.2K
12:42 30.06 30.07 30.03 30.03 2.0K
12:43 30.03 30.03 30.02 30.02 2.6K
12:44 30.05 30.05 30.04 30.05 14.5K
12:45 30.07 30.08 30.06 30.06 71.0K
12:46 30.07 30.08 30.05 30.05 3.5K
12:47 30.08 30.08 30.08 30.08 4.0K
12:48 30.08 30.12 30.08 30.12 1.4K
12:49 30.11 30.14 30.11 30.14 50.4K
12:50 30.15 30.15 30.11 30.11 35.6K
12:51 30.11 30.13 30.10 30.12 12.2K
12:52 30.12 30.12 30.11 30.11 1.0K
12:53 30.13 30.13 30.12 30.13 2.4K
12:54 30.14 30.15 30.14 30.15 3.0K
12:55 30.14 30.14 30.11 30.12 2.5K
12:56 30.15 30.17 30.15 30.17 6.2K
12:57 30.18 30.18 30.18 30.18 3.7K
12:58 30.17 30.17 30.13 30.13 2.9K
12:59 30.14 30.15 30.13 30.15 1.2K
13:00 30.12 30.13 30.12 30.13 1.4K
13:01 30.12 30.13 30.12 30.13 5.2K
13:02 30.13 30.14 30.12 30.14 1.1K
13:03 30.15 30.15 30.14 30.14 1.8K
13:04 30.14 30.14 30.13 30.13 4.5K
13:05 30.12 30.12 30.12 30.11 0.7K
13:06 30.14 30.20 30.13 30.20 1.5K
13:07 30.19 30.20 30.18 30.18 4.3K
13:08 30.18 30.18 30.16 30.16 6.1K
13:09 30.16 30.19 30.16 30.18 7.1K
13:10 30.17 30.20 30.17 30.20 17.0K
13:11 30.19 30.20 30.18 30.19 2.6K
13:12 30.21 30.24 30.21 30.23 4.5K
13:13 30.22 30.22 30.21 30.21 3.9K
13:14 30.16 30.16 30.16 30.16 0.2K
13:15 30.14 30.16 30.14 30.16 5.5K
13:16 30.17 30.17 30.15 30.15 7.3K
13:17 30.15 30.15 30.09 30.11 11.3K
13:18 30.11 30.12 30.09 30.09 1.8K
13:19 30.07 30.09 30.07 30.08 3.1K
13:20 30.07 30.07 29.99 30.02 30.8K
13:21 30.02 30.05 30.02 30.04 2.2K
13:22 30.05 30.09 30.05 30.09 3.7K
13:23 30.11 30.12 30.11 30.12 16.8K
13:25 30.12 30.15 30.12 30.15 3.4K
13:26 30.15 30.15 30.10 30.11 4.5K
13:27 30.11 30.14 30.11 30.12 6.0K
13:28 30.13 30.13 30.12 30.12 0.7K
13:29 30.11 30.11 30.10 30.10 0.8K
13:30 30.14 30.14 30.13 30.13 0.9K
13:31 30.15 30.15 30.14 30.14 1.5K
13:32 30.08 30.12 30.08 30.12 21.1K
13:33 30.11 30.11 30.07 30.09 7.0K
13:34 30.07 30.08 30.05 30.05 44.0K
13:35 30.03 30.03 30.00 30.01 4.6K
13:36 30.02 30.05 30.02 30.05 4.0K
13:37 30.04 30.08 30.04 30.08 1.7K
13:38 30.07 30.07 30.07 30.07 1.7K
13:39 30.02 30.02 30.00 30.02 4.4K
13:40 30.03 30.03 30.03 30.03 0.9K
13:41 30.06 30.06 30.05 30.06 3.3K
13:42 30.05 30.05 30.05 30.05 2.2K
13:43 30.06 30.06 30.04 30.04 2.2K
13:44 30.07 30.09 30.07 30.09 2.7K
13:45 30.09 30.09 30.09 30.09 11.6K
13:46 30.06 30.08 30.04 30.08 12.0K
13:47 30.10 30.12 30.09 30.12 1.9K
13:48 30.12 30.15 30.12 30.15 6.2K
13:50 30.13 30.14 30.13 30.14 1.2K
13:51 30.15 30.15 30.15 30.15 0.9K
13:52 30.14 30.14 30.08 30.09 13.0K
13:53 30.09 30.11 30.09 30.10 9.2K
13:54 30.14 30.14 30.14 30.14 0.7K
13:55 30.14 30.15 30.14 30.14 1.8K
13:56 30.14 30.14 30.14 30.14 2.9K
13:57 30.13 30.16 30.13 30.16 2.4K
13:58 30.14 30.14 30.12 30.13 3.6K
13:59 30.11 30.11 30.11 30.11 2.8K
14:00 30.11 30.11 30.11 30.11 1.4K
14:01 30.13 30.13 30.13 30.13 0.6K
14:02 30.12 30.12 30.12 30.12 7.9K
14:03 30.13 30.13 30.13 30.13 2.1K
14:04 30.16 30.16 30.16 30.16 2.5K
14:05 30.17 30.17 30.17 30.17 6.4K
14:06 30.19 30.19 30.17 30.17 1.8K
14:07 30.16 30.17 30.16 30.17 1.9K
14:08 30.17 30.19 30.17 30.17 2.5K
14:09 30.19 30.19 30.18 30.18 0.6K
14:10 30.16 30.16 30.16 30.16 0.5K
14:11 30.15 30.16 30.13 30.13 4.5K
14:12 30.17 30.19 30.17 30.19 3.5K
14:13 30.20 30.22 30.20 30.21 2.1K
14:14 30.21 30.21 30.21 30.21 0.3K
14:15 30.21 30.21 30.21 30.21 1.2K
14:17 30.19 30.19 30.19 30.19 0.2K
14:18 30.19 30.19 30.18 30.18 1.7K
14:20 30.21 30.21 30.21 30.21 2.6K
14:21 30.20 30.22 30.20 30.22 1.3K
14:22 30.22 30.26 30.21 30.25 8.3K
14:23 30.25 30.25 30.22 30.22 59.8K
14:24 30.24 30.25 30.22 30.23 30.0K
14:25 30.24 30.24 30.20 30.20 7.2K
14:26 30.19 30.19 30.19 30.19 0.7K
14:27 30.20 30.20 30.20 30.20 1.5K
14:28 30.19 30.19 30.19 30.19 1.4K
14:29 30.19 30.19 30.19 30.19 1.2K
14:30 30.21 30.21 30.21 30.21 0.4K
14:33 30.23 30.23 30.23 30.23 0.5K
14:34 30.21 30.21 30.20 30.20 0.6K
14:35 30.20 30.20 30.20 30.20 0.2K
14:36 30.20 30.23 30.20 30.23 2.8K
14:38 30.20 30.20 30.20 30.20 0.7K
14:39 30.19 30.19 30.19 30.19 1.3K
14:40 30.22 30.22 30.21 30.21 0.8K
14:41 30.23 30.23 30.23 30.23 1.8K
14:42 30.23 30.24 30.23 30.24 2.6K
14:43 30.25 30.26 30.25 30.26 2.5K
14:44 30.25 30.27 30.25 30.27 16.8K
14:45 30.25 30.25 30.24 30.25 1.0K
14:46 30.25 30.25 30.23 30.24 0.8K
14:47 30.21 30.24 30.21 30.24 1.1K
14:48 30.26 30.26 30.26 30.26 8.6K
14:49 30.25 30.25 30.25 30.25 6.7K
14:50 30.27 30.27 30.27 30.27 1.5K
14:52 30.23 30.23 30.23 30.23 0.4K
14:53 30.23 30.23 30.23 30.23 1.7K
14:54 30.24 30.25 30.23 30.23 8.6K
14:55 30.22 30.24 30.22 30.24 4.7K
14:56 30.24 30.25 30.24 30.24 6.8K
14:57 30.25 30.25 30.23 30.23 0.4K
14:58 30.23 30.23 30.23 30.23 1.9K
14:59 30.23 30.23 30.22 30.22 1.0K
15:00 30.23 30.23 30.23 30.23 7.2K
15:01 30.21 30.27 30.21 30.26 11.7K
15:02 30.24 30.25 30.24 30.25 3.9K
15:03 30.25 30.25 30.24 30.25 2.6K
15:04 30.25 30.25 30.25 30.25 1.7K
15:05 30.25 30.25 30.23 30.25 4.5K
15:06 30.24 30.24 30.24 30.24 0.5K
15:07 30.25 30.28 30.24 30.28 1.9K
15:08 30.28 30.28 30.28 30.28 0.9K
15:09 30.27 30.27 30.25 30.25 2.9K
15:10 30.24 30.26 30.24 30.25 5.2K
15:11 30.25 30.25 30.25 30.25 0.7K
15:12 30.22 30.22 30.21 30.22 2.6K
15:13 30.26 30.26 30.25 30.25 1.1K
15:14 30.25 30.26 30.24 30.25 1.9K
15:15 30.27 30.28 30.27 30.27 4.1K
15:17 30.26 30.26 30.25 30.26 20.5K
15:18 30.25 30.25 30.25 30.25 1.2K
15:19 30.25 30.26 30.25 30.26 2.2K
15:20 30.24 30.24 30.24 30.24 1.6K
15:21 30.23 30.25 30.23 30.25 1.8K
15:22 30.24 30.24 30.23 30.23 3.8K
15:23 30.22 30.23 30.21 30.23 19.2K
15:24 30.25 30.25 30.24 30.24 2.7K
15:25 30.24 30.25 30.24 30.25 0.9K
15:26 30.26 30.26 30.24 30.24 6.5K
15:27 30.24 30.24 30.22 30.22 9.0K
15:28 30.20 30.20 30.20 30.20 2.5K
15:29 30.20 30.20 30.16 30.16 7.0K
15:30 30.16 30.22 30.16 30.22 8.1K
15:31 30.21 30.21 30.18 30.21 4.9K
15:32 30.21 30.24 30.21 30.23 12.2K
15:33 30.24 30.26 30.23 30.26 29.4K
15:34 30.26 30.26 30.25 30.25 6.8K
15:35 30.24 30.25 30.23 30.25 7.9K
15:36 30.25 30.28 30.25 30.28 10.0K
15:37 30.28 30.30 30.25 30.25 12.0K
15:38 30.25 30.25 30.25 30.26 1.2K
15:39 30.26 30.27 30.25 30.25 4.3K
15:40 30.25 30.29 30.25 30.28 17.9K
15:41 30.27 30.29 30.27 30.28 7.5K
15:42 30.29 30.29 30.26 30.27 10.1K
15:43 30.26 30.26 30.26 30.26 2.1K
15:44 30.25 30.25 30.24 30.24 5.4K
15:45 30.27 30.29 30.27 30.29 6.6K
15:46 30.27 30.30 30.27 30.30 8.1K
15:47 30.29 30.29 30.27 30.27 8.0K
15:48 30.25 30.29 30.25 30.28 13.6K
15:49 30.29 30.29 30.27 30.27 9.5K
15:50 30.25 30.25 30.24 30.25 12.0K
15:51 30.25 30.27 30.24 30.24 40.8K
15:52 30.25 30.25 30.22 30.22 9.0K
15:53 30.19 30.19 30.17 30.18 39.9K
15:54 30.19 30.19 30.17 30.17 20.5K
15:55 30.18 30.18 30.14 30.16 15.7K
15:56 30.15 30.16 30.15 30.14 10.9K
15:57 30.15 30.17 30.15 30.17 7.0K
15:58 30.15 30.17 30.15 30.16 12.0K
15:59 30.16 30.17 30.13 30.15 181.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음