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 31.03 31.05 31.03 31.05 241.2K
09:31 31.10 31.10 31.10 31.10 3.3K
09:32 31.04 31.04 31.02 31.02 4.9K
09:33 31.07 31.10 31.07 31.10 3.0K
09:34 31.09 31.09 31.08 31.08 5.0K
09:35 31.12 31.17 31.12 31.16 36.6K
09:36 31.11 31.12 31.11 31.11 12.4K
09:37 31.13 31.17 31.13 31.16 22.6K
09:38 31.15 31.17 31.15 31.17 11.2K
09:39 31.18 31.20 31.16 31.16 40.2K
09:40 31.15 31.17 31.15 31.17 37.5K
09:41 31.19 31.19 31.17 31.18 18.5K
09:42 31.18 31.18 31.10 31.10 20.3K
09:43 31.11 31.16 31.10 31.16 25.0K
09:44 31.15 31.15 31.14 31.14 8.8K
09:45 31.14 31.21 31.14 31.19 32.6K
09:46 31.21 31.21 31.19 31.21 7.4K
09:47 31.21 31.21 31.13 31.13 24.3K
09:48 31.12 31.16 31.12 31.15 17.7K
09:49 31.13 31.13 31.10 31.10 1.2K
09:50 31.09 31.10 31.07 31.07 17.4K
09:51 31.06 31.09 31.06 31.07 5.9K
09:52 31.08 31.09 31.06 31.09 5.8K
09:53 31.09 31.10 31.08 31.08 2.1K
09:54 31.06 31.08 31.06 31.08 5.1K
09:55 31.10 31.11 31.09 31.11 9.9K
09:56 31.10 31.10 31.06 31.06 24.1K
09:57 31.08 31.16 31.08 31.16 16.3K
09:58 31.14 31.16 31.14 31.16 0.9K
09:59 31.15 31.15 31.13 31.13 10.4K
10:00 31.14 31.14 31.12 31.12 3.1K
10:01 31.10 31.13 31.10 31.13 6.9K
10:02 31.12 31.15 31.12 31.15 1.8K
10:03 31.14 31.15 31.14 31.15 6.3K
10:04 31.15 31.16 31.15 31.16 3.7K
10:05 31.16 31.21 31.16 31.20 16.7K
10:06 31.18 31.18 31.18 31.18 0.2K
10:07 31.18 31.18 31.17 31.17 6.0K
10:08 31.22 31.22 31.20 31.20 13.3K
10:09 31.22 31.24 31.22 31.23 37.9K
10:10 31.22 31.22 31.19 31.19 1.4K
10:11 31.20 31.23 31.18 31.18 12.3K
10:12 31.16 31.18 31.16 31.18 23.2K
10:13 31.19 31.21 31.19 31.21 4.6K
10:14 31.23 31.25 31.23 31.26 5.4K
10:15 31.25 31.25 31.24 31.24 3.5K
10:16 31.21 31.22 31.20 31.21 1.5K
10:17 31.18 31.18 31.17 31.17 0.4K
10:18 31.19 31.22 31.19 31.22 3.4K
10:19 31.22 31.22 31.22 31.21 11.5K
10:20 31.23 31.27 31.23 31.27 15.6K
10:21 31.28 31.29 31.28 31.29 14.3K
10:22 31.28 31.28 31.27 31.28 13.1K
10:23 31.30 31.31 31.28 31.31 23.8K
10:24 31.29 31.29 31.25 31.25 9.9K
10:25 31.25 31.25 31.23 31.23 1.7K
10:26 31.24 31.24 31.23 31.23 2.7K
10:28 31.24 31.24 31.21 31.21 2.4K
10:29 31.21 31.21 31.20 31.20 9.4K
10:30 31.20 31.23 31.20 31.21 3.2K
10:31 31.26 31.26 31.24 31.26 9.2K
10:32 31.28 31.28 31.25 31.25 14.7K
10:33 31.26 31.26 31.26 31.26 0.3K
10:34 31.28 31.28 31.25 31.26 11.0K
10:35 31.24 31.24 31.23 31.23 0.7K
10:36 31.22 31.24 31.20 31.24 6.9K
10:37 31.27 31.27 31.27 31.27 1.6K
10:38 31.29 31.30 31.29 31.30 0.4K
10:39 31.29 31.29 31.29 31.29 3.0K
10:40 31.31 31.33 31.31 31.33 49.4K
10:41 31.36 31.38 31.33 31.33 13.1K
10:42 31.36 31.36 31.35 31.35 6.2K
10:43 31.35 31.38 31.35 31.37 7.2K
10:44 31.39 31.39 31.38 31.38 0.7K
10:45 31.38 31.39 31.35 31.39 26.3K
10:46 31.38 31.41 31.38 31.41 21.7K
10:47 31.40 31.43 31.40 31.42 48.4K
10:48 31.41 31.42 31.41 31.41 3.2K
10:49 31.41 31.41 31.41 31.41 7.3K
10:50 31.42 31.46 31.42 31.46 6.0K
10:51 31.52 31.57 31.52 31.57 10.2K
10:52 31.57 31.67 31.57 31.67 114.7K
10:53 31.64 31.64 31.62 31.62 25.8K
10:54 31.61 31.65 31.60 31.62 32.7K
10:55 31.62 31.65 31.62 31.65 49.6K
10:56 31.62 31.63 31.57 31.58 59.3K
10:57 31.59 31.59 31.57 31.57 26.6K
10:58 31.58 31.58 31.58 31.58 12.0K
10:59 31.57 31.59 31.57 31.58 10.0K
11:00 31.59 31.60 31.51 31.53 21.4K
11:01 31.51 31.52 31.48 31.48 6.7K
11:02 31.49 31.49 31.49 31.49 6.0K
11:03 31.49 31.49 31.48 31.48 2.7K
11:05 31.47 31.49 31.45 31.46 28.5K
11:06 31.43 31.43 31.37 31.37 24.7K
11:07 31.35 31.35 31.32 31.32 11.2K
11:08 31.37 31.37 31.37 31.37 2.9K
11:09 31.36 31.36 31.36 31.36 1.2K
11:10 31.38 31.39 31.38 31.38 3.2K
11:11 31.36 31.39 31.36 31.39 7.6K
11:12 31.35 31.35 31.31 31.31 4.8K
11:13 31.31 31.33 31.31 31.33 9.2K
11:14 31.35 31.36 31.35 31.35 3.7K
11:15 31.34 31.34 31.34 31.34 0.8K
11:16 31.35 31.35 31.35 31.35 0.6K
11:17 31.34 31.36 31.34 31.36 1.5K
11:18 31.38 31.38 31.35 31.36 6.0K
11:20 31.42 31.42 31.41 31.41 0.4K
11:21 31.39 31.39 31.38 31.38 9.2K
11:22 31.36 31.36 31.36 31.36 0.1K
11:23 31.36 31.36 31.36 31.36 0.3K
11:24 31.36 31.36 31.35 31.35 1.5K
11:25 31.38 31.38 31.36 31.37 2.5K
11:26 31.37 31.37 31.32 31.32 8.6K
11:27 31.32 31.33 31.28 31.28 13.1K
11:28 31.31 31.31 31.27 31.29 14.6K
11:29 31.29 31.31 31.29 31.31 9.0K
11:30 31.31 31.31 31.28 31.28 2.5K
11:31 31.27 31.27 31.24 31.24 12.1K
11:32 31.24 31.25 31.24 31.25 24.6K
11:33 31.29 31.29 31.29 31.29 3.2K
11:34 31.31 31.31 31.31 31.31 0.4K
11:35 31.33 31.33 31.33 31.33 10.7K
11:36 31.33 31.36 31.33 31.35 9.2K
11:38 31.37 31.38 31.34 31.34 6.3K
11:40 31.37 31.37 31.36 31.36 1.1K
11:41 31.37 31.37 31.37 31.37 0.7K
11:43 31.35 31.35 31.34 31.34 0.3K
11:44 31.33 31.35 31.33 31.34 0.9K
11:45 31.35 31.35 31.34 31.34 3.0K
11:46 31.38 31.39 31.38 31.39 4.9K
11:47 31.39 31.39 31.37 31.39 0.7K
11:48 31.41 31.41 31.41 31.41 0.1K
11:49 31.40 31.40 31.40 31.40 0.6K
11:50 31.38 31.39 31.36 31.36 4.5K
11:51 31.32 31.32 31.32 31.32 1.1K
11:52 31.38 31.38 31.38 31.38 0.8K
11:53 31.38 31.38 31.38 31.38 2.2K
11:54 31.40 31.40 31.40 31.40 0.5K
11:55 31.42 31.43 31.42 31.43 0.5K
11:56 31.40 31.40 31.40 31.40 0.1K
11:57 31.37 31.39 31.37 31.39 0.8K
11:59 31.39 31.39 31.39 31.39 1.7K
12:00 31.41 31.41 31.38 31.38 6.4K
12:01 31.38 31.38 31.35 31.35 0.9K
12:02 31.34 31.35 31.33 31.33 9.6K
12:03 31.32 31.33 31.32 31.33 23.5K
12:05 31.29 31.35 31.29 31.35 1.5K
12:06 31.33 31.33 31.29 31.29 3.3K
12:07 31.30 31.30 31.30 31.30 0.5K
12:08 31.28 31.30 31.28 31.30 2.6K
12:09 31.29 31.32 31.29 31.32 1.7K
12:10 31.31 31.31 31.31 31.31 1.3K
12:11 31.27 31.27 31.25 31.25 1.1K
12:12 31.28 31.28 31.28 31.28 0.8K
12:13 31.31 31.31 31.31 31.31 1.9K
12:14 31.34 31.34 31.34 31.34 0.1K
12:15 31.33 31.33 31.33 31.32 1.1K
12:17 31.40 31.45 31.40 31.45 7.2K
12:18 31.48 31.48 31.48 31.48 2.5K
12:19 31.46 31.46 31.44 31.45 2.9K
12:20 31.45 31.46 31.45 31.46 2.1K
12:21 31.50 31.51 31.49 31.51 12.7K
12:22 31.51 31.53 31.51 31.51 16.7K
12:23 31.56 31.56 31.53 31.53 2.4K
12:24 31.54 31.54 31.54 31.54 0.1K
12:25 31.50 31.50 31.50 31.50 2.3K
12:26 31.52 31.52 31.48 31.48 8.5K
12:27 31.50 31.50 31.44 31.44 5.8K
12:28 31.44 31.44 31.42 31.42 3.6K
12:29 31.42 31.43 31.42 31.43 1.3K
12:30 31.41 31.43 31.41 31.42 2.9K
12:32 31.43 31.44 31.43 31.44 1.8K
12:33 31.43 31.43 31.43 31.43 0.4K
12:34 31.44 31.45 31.44 31.45 3.0K
12:35 31.45 31.45 31.45 31.45 4.2K
12:36 31.41 31.41 31.38 31.38 9.3K
12:37 31.38 31.38 31.36 31.36 18.8K
12:38 31.37 31.39 31.37 31.39 8.8K
12:39 31.38 31.38 31.38 31.37 1.6K
12:40 31.39 31.39 31.37 31.37 1.0K
12:41 31.35 31.35 31.34 31.34 1.7K
12:42 31.33 31.34 31.32 31.32 10.9K
12:43 31.32 31.33 31.31 31.31 11.6K
12:44 31.32 31.32 31.32 31.32 1.8K
12:45 31.32 31.32 31.32 31.32 0.6K
12:46 31.32 31.32 31.32 31.32 1.6K
12:47 31.34 31.34 31.34 31.34 0.4K
12:48 31.30 31.31 31.30 31.31 5.7K
12:49 31.35 31.36 31.35 31.36 10.3K
12:50 31.36 31.36 31.35 31.35 10.9K
12:51 31.34 31.36 31.34 31.35 6.7K
12:52 31.34 31.36 31.34 31.36 2.0K
12:53 31.37 31.37 31.36 31.36 5.6K
12:54 31.36 31.36 31.36 31.36 0.2K
12:55 31.33 31.33 31.33 31.33 1.2K
12:56 31.33 31.34 31.33 31.34 3.1K
12:57 31.34 31.34 31.34 31.34 1.6K
12:58 31.34 31.34 31.34 31.34 3.7K
12:59 31.36 31.36 31.35 31.36 3.1K
13:00 31.40 31.40 31.40 31.40 5.1K
13:01 31.43 31.45 31.42 31.45 6.7K
13:04 31.41 31.41 31.40 31.40 8.0K
13:06 31.45 31.45 31.39 31.39 13.8K
13:07 31.39 31.39 31.34 31.34 2.4K
13:09 31.38 31.38 31.37 31.37 5.1K
13:11 31.41 31.41 31.41 31.41 3.6K
13:12 31.41 31.41 31.41 31.41 3.1K
13:13 31.39 31.39 31.39 31.39 2.3K
13:14 31.39 31.39 31.39 31.39 1.0K
13:15 31.39 31.41 31.39 31.41 4.1K
13:17 31.37 31.37 31.37 31.37 1.0K
13:18 31.42 31.43 31.42 31.43 5.8K
13:19 31.45 31.45 31.45 31.45 10.6K
13:21 31.45 31.49 31.44 31.49 16.1K
13:22 31.49 31.51 31.49 31.49 5.2K
13:23 31.48 31.48 31.48 31.48 3.5K
13:24 31.45 31.45 31.43 31.43 1.6K
13:25 31.45 31.45 31.44 31.44 0.5K
13:26 31.45 31.45 31.45 31.45 0.4K
13:27 31.42 31.42 31.42 31.42 5.3K
13:28 31.44 31.47 31.44 31.46 9.2K
13:29 31.44 31.46 31.44 31.45 23.0K
13:30 31.45 31.46 31.44 31.46 20.9K
13:31 31.44 31.44 31.43 31.43 0.9K
13:32 31.43 31.43 31.42 31.42 7.1K
13:33 31.42 31.42 31.42 31.42 0.3K
13:34 31.46 31.48 31.46 31.48 1.4K
13:35 31.48 31.48 31.48 31.48 0.4K
13:36 31.46 31.47 31.46 31.46 2.4K
13:37 31.50 31.50 31.50 31.50 0.1K
13:38 31.50 31.50 31.50 31.50 0.3K
13:39 31.48 31.48 31.48 31.48 2.4K
13:40 31.50 31.52 31.50 31.50 11.7K
13:41 31.51 31.51 31.50 31.50 2.4K
13:42 31.51 31.54 31.51 31.54 1.9K
13:43 31.52 31.53 31.52 31.53 11.1K
13:44 31.54 31.54 31.52 31.52 4.7K
13:45 31.50 31.51 31.50 31.51 0.6K
13:46 31.49 31.49 31.45 31.45 7.1K
13:47 31.45 31.45 31.43 31.43 2.9K
13:48 31.44 31.44 31.41 31.41 1.8K
13:49 31.43 31.44 31.43 31.44 4.6K
13:51 31.47 31.49 31.47 31.49 0.5K
13:52 31.47 31.47 31.47 31.47 2.8K
13:54 31.48 31.48 31.48 31.48 0.3K
13:55 31.48 31.50 31.48 31.49 13.9K
13:56 31.50 31.52 31.50 31.52 15.8K
13:57 31.54 31.54 31.53 31.52 2.7K
13:58 31.51 31.51 31.48 31.48 6.1K
13:59 31.49 31.49 31.45 31.46 15.5K
14:00 31.46 31.57 31.46 31.56 41.9K
14:01 31.47 31.47 31.32 31.32 26.8K
14:02 31.34 31.34 31.27 31.31 18.1K
14:03 31.26 31.28 31.26 31.28 11.8K
14:04 31.31 31.38 31.31 31.38 26.5K
14:05 31.40 31.40 31.38 31.38 6.1K
14:06 31.37 31.39 31.36 31.39 22.8K
14:07 31.36 31.37 31.35 31.35 3.5K
14:08 31.38 31.39 31.38 31.39 2.2K
14:09 31.41 31.46 31.41 31.46 8.3K
14:10 31.49 31.52 31.49 31.52 7.5K
14:11 31.49 31.52 31.49 31.49 19.2K
14:12 31.45 31.45 31.45 31.45 0.1K
14:13 31.48 31.51 31.48 31.51 5.0K
14:14 31.50 31.50 31.45 31.45 1.5K
14:15 31.40 31.40 31.40 31.40 1.1K
14:16 31.42 31.43 31.41 31.42 3.6K
14:17 31.44 31.44 31.44 31.44 1.2K
14:18 31.46 31.47 31.45 31.45 9.3K
14:19 31.49 31.49 31.49 31.49 0.3K
14:20 31.46 31.48 31.46 31.48 4.7K
14:21 31.48 31.48 31.48 31.48 0.3K
14:22 31.44 31.49 31.44 31.49 13.5K
14:23 31.47 31.55 31.47 31.53 13.2K
14:24 31.52 31.52 31.50 31.50 9.6K
14:25 31.43 31.43 31.36 31.38 31.0K
14:26 31.40 31.43 31.40 31.41 10.8K
14:27 31.52 31.53 31.50 31.50 11.9K
14:28 31.46 31.46 31.46 31.46 4.3K
14:29 31.48 31.48 31.47 31.47 3.2K
14:30 31.42 31.42 31.42 31.42 4.4K
14:31 31.43 31.43 31.43 31.43 0.7K
14:32 31.50 31.50 31.46 31.46 1.7K
14:33 31.43 31.43 31.43 31.43 1.0K
14:34 31.49 31.50 31.49 31.50 10.0K
14:35 31.46 31.53 31.46 31.52 17.5K
14:36 31.41 31.41 31.37 31.37 38.6K
14:37 31.41 31.45 31.40 31.41 12.7K
14:38 31.40 31.40 31.38 31.39 5.3K
14:39 31.44 31.44 31.38 31.39 12.3K
14:40 31.37 31.37 31.28 31.28 8.0K
14:41 31.29 31.29 31.27 31.27 7.4K
14:42 31.27 31.30 31.27 31.29 2.5K
14:43 31.28 31.33 31.28 31.33 5.6K
14:45 31.34 31.38 31.34 31.38 9.6K
14:46 31.34 31.34 31.26 31.26 9.6K
14:47 31.27 31.30 31.19 31.19 31.8K
14:48 31.20 31.20 31.15 31.15 47.9K
14:49 31.13 31.13 31.09 31.09 36.9K
14:50 31.06 31.07 31.02 31.03 39.1K
14:51 31.03 31.12 31.03 31.10 25.7K
14:52 31.09 31.11 31.09 31.10 37.2K
14:53 31.07 31.08 31.03 31.08 27.3K
14:54 31.10 31.12 31.05 31.05 12.2K
14:55 31.08 31.08 31.06 31.06 7.7K
14:56 31.04 31.04 30.94 30.99 19.8K
14:57 30.97 31.03 30.94 30.99 27.2K
14:58 30.97 30.97 30.89 30.91 14.2K
14:59 30.93 30.93 30.88 30.88 18.2K
15:00 30.88 30.88 30.81 30.81 84.7K
15:01 30.76 30.83 30.75 30.83 61.6K
15:02 30.80 30.80 30.74 30.78 24.7K
15:03 30.75 30.80 30.75 30.77 16.8K
15:04 30.73 30.73 30.63 30.63 54.2K
15:05 30.66 30.66 30.48 30.48 110.1K
15:06 30.49 30.54 30.40 30.54 454.1K
15:07 30.50 30.55 30.49 30.49 68.0K
15:08 30.48 30.49 30.41 30.46 192.5K
15:09 30.49 30.53 30.48 30.48 141.1K
15:10 30.47 30.49 30.46 30.48 61.8K
15:11 30.46 30.49 30.44 30.44 98.0K
15:12 30.46 30.54 30.45 30.54 72.4K
15:13 30.53 30.65 30.53 30.65 142.5K
15:14 30.65 30.73 30.65 30.70 78.0K
15:15 30.70 30.77 30.68 30.77 76.9K
15:16 30.78 30.79 30.68 30.68 36.1K
15:17 30.70 30.71 30.65 30.71 36.8K
15:18 30.70 30.75 30.70 30.71 13.8K
15:19 30.70 30.72 30.67 30.69 45.2K
15:20 30.69 30.69 30.65 30.68 51.4K
15:21 30.68 30.69 30.63 30.63 50.8K
15:22 30.64 30.67 30.62 30.65 127.9K
15:23 30.62 30.64 30.61 30.64 13.0K
15:24 30.64 30.69 30.64 30.69 1.6K
15:25 30.67 30.70 30.67 30.70 10.8K
15:26 30.71 30.71 30.69 30.69 6.8K
15:27 30.70 30.72 30.70 30.72 3.8K
15:28 30.74 30.77 30.74 30.75 7.4K
15:29 30.76 30.77 30.75 30.77 6.5K
15:30 30.77 30.79 30.75 30.79 22.7K
15:31 30.78 30.78 30.78 30.78 5.5K
15:32 30.78 30.78 30.77 30.77 4.9K
15:33 30.69 30.74 30.69 30.74 3.6K
15:34 30.75 30.79 30.75 30.79 18.8K
15:35 30.76 30.77 30.74 30.77 7.7K
15:36 30.73 30.74 30.73 30.74 5.7K
15:37 30.74 30.75 30.69 30.70 140.3K
15:38 30.71 30.75 30.70 30.74 16.0K
15:39 30.74 30.77 30.72 30.77 73.9K
15:40 30.77 30.79 30.76 30.79 25.9K
15:41 30.78 30.83 30.77 30.83 34.7K
15:42 30.82 30.90 30.82 30.87 26.8K
15:43 30.87 30.90 30.87 30.90 4.1K
15:44 30.92 30.97 30.92 30.94 38.8K
15:45 30.95 30.95 30.91 30.95 17.7K
15:46 30.96 30.97 30.91 30.96 18.8K
15:47 30.96 30.99 30.95 30.99 18.4K
15:48 30.99 31.06 30.99 31.03 27.0K
15:49 31.06 31.11 31.06 31.07 26.9K
15:50 31.08 31.17 31.08 31.14 13.7K
15:51 31.07 31.12 31.07 31.12 26.9K
15:52 31.10 31.10 31.07 31.08 30.4K
15:53 31.06 31.11 31.06 31.11 90.6K
15:54 31.13 31.14 31.10 31.11 16.1K
15:55 31.08 31.10 31.08 31.10 15.8K
15:56 31.10 31.12 31.10 31.10 15.1K
15:57 31.11 31.13 31.10 31.11 32.7K
15:58 31.11 31.12 31.11 31.11 14.6K
15:59 31.10 31.10 31.06 31.09 223.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음