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 29.45 29.48 29.45 29.48 359.9K
09:31 29.49 29.50 29.47 29.49 93.3K
09:32 29.49 29.49 29.47 29.47 30.1K
09:33 29.48 29.48 29.42 29.42 32.0K
09:34 29.42 29.45 29.41 29.45 16.6K
09:35 29.45 29.68 29.45 29.68 65.2K
09:36 29.65 29.67 29.61 29.61 24.8K
09:37 29.58 29.65 29.58 29.65 23.9K
09:38 29.63 29.71 29.63 29.71 35.2K
09:39 29.70 29.70 29.64 29.64 19.8K
09:40 29.64 29.72 29.64 29.72 23.3K
09:41 29.71 29.73 29.70 29.71 19.5K
09:42 29.70 29.72 29.69 29.72 26.2K
09:43 29.73 29.75 29.70 29.70 25.0K
09:44 29.70 29.79 29.70 29.78 48.8K
09:45 29.81 29.85 29.80 29.80 37.8K
09:46 29.79 29.82 29.76 29.82 33.3K
09:47 29.82 29.86 29.82 29.86 22.9K
09:48 29.88 29.88 29.84 29.85 9.8K
09:49 29.83 29.84 29.79 29.79 19.6K
09:50 29.79 29.81 29.78 29.78 32.5K
09:51 29.78 29.79 29.75 29.76 15.8K
09:52 29.76 29.76 29.70 29.71 42.7K
09:53 29.71 29.73 29.70 29.71 79.7K
09:54 29.71 29.75 29.71 29.75 32.0K
09:55 29.75 29.77 29.75 29.77 44.2K
09:56 29.78 29.83 29.78 29.82 6.9K
09:57 29.84 29.86 29.84 29.86 6.8K
09:58 29.86 29.87 29.86 29.87 18.0K
09:59 29.88 29.92 29.88 29.91 26.8K
10:00 29.93 29.93 29.90 29.90 17.8K
10:01 29.94 29.94 29.94 29.94 4.9K
10:02 29.96 30.04 29.96 30.04 26.2K
10:03 30.06 30.12 30.03 30.12 49.2K
10:04 30.11 30.14 30.08 30.08 38.4K
10:05 30.07 30.14 30.07 30.11 32.1K
10:06 30.12 30.16 30.10 30.16 15.4K
10:07 30.16 30.16 30.13 30.13 22.6K
10:08 30.13 30.15 30.12 30.12 20.4K
10:09 30.11 30.11 30.08 30.11 16.2K
10:10 30.12 30.18 30.09 30.18 29.4K
10:11 30.16 30.17 30.14 30.14 7.2K
10:12 30.17 30.17 30.14 30.15 41.1K
10:13 30.16 30.22 30.16 30.16 18.2K
10:14 30.16 30.18 30.15 30.17 20.1K
10:15 30.17 30.25 30.17 30.25 38.3K
10:16 30.24 30.26 30.24 30.25 39.6K
10:17 30.26 30.27 30.24 30.24 17.6K
10:18 30.26 30.26 30.24 30.24 20.0K
10:19 30.22 30.25 30.20 30.25 16.9K
10:20 30.26 30.28 30.21 30.21 34.0K
10:21 30.19 30.21 30.17 30.18 18.7K
10:22 30.20 30.20 30.17 30.18 4.4K
10:23 30.17 30.17 30.13 30.17 32.4K
10:24 30.21 30.21 30.20 30.20 39.1K
10:25 30.19 30.21 30.19 30.21 2.8K
10:26 30.20 30.22 30.20 30.21 5.5K
10:27 30.22 30.22 30.18 30.19 23.7K
10:28 30.16 30.21 30.16 30.21 4.5K
10:29 30.21 30.22 30.21 30.22 6.1K
10:30 30.23 30.23 30.22 30.21 28.4K
10:31 30.22 30.22 30.17 30.18 15.3K
10:32 30.19 30.19 30.19 30.19 3.7K
10:33 30.21 30.26 30.21 30.25 40.5K
10:34 30.24 30.24 30.22 30.22 33.7K
10:35 30.21 30.21 30.16 30.17 4.3K
10:36 30.18 30.20 30.17 30.20 14.2K
10:37 30.18 30.18 30.18 30.18 1.2K
10:38 30.17 30.17 30.16 30.16 3.4K
10:39 30.17 30.17 30.10 30.11 20.0K
10:40 30.11 30.11 30.10 30.11 30.8K
10:41 30.12 30.12 30.12 30.12 4.2K
10:42 30.11 30.13 30.11 30.13 0.7K
10:43 30.14 30.14 30.12 30.12 1.5K
10:44 30.06 30.07 30.06 30.06 11.1K
10:45 30.06 30.06 30.02 30.02 20.3K
10:46 30.03 30.03 30.03 30.03 29.1K
10:47 30.03 30.07 30.02 30.07 28.2K
10:48 30.07 30.12 30.06 30.12 11.3K
10:49 30.11 30.15 30.11 30.15 30.8K
10:50 30.16 30.16 30.11 30.11 27.8K
10:51 30.08 30.08 30.03 30.07 6.6K
10:52 30.08 30.08 30.04 30.04 7.7K
10:53 30.03 30.08 30.00 30.08 15.0K
10:54 30.08 30.08 30.04 30.04 13.0K
10:55 30.02 30.06 30.02 30.06 6.9K
10:56 30.05 30.06 30.04 30.04 16.2K
10:57 30.07 30.08 30.07 30.08 3.6K
10:58 30.05 30.05 30.03 30.05 14.8K
10:59 30.06 30.07 30.06 30.07 1.9K
11:00 30.07 30.07 30.05 30.05 0.8K
11:02 30.05 30.08 30.05 30.08 11.4K
11:03 30.05 30.08 30.05 30.08 8.4K
11:04 30.12 30.12 30.11 30.11 12.9K
11:05 30.12 30.12 30.12 30.12 0.4K
11:06 30.13 30.13 30.13 30.13 5.7K
11:07 30.10 30.12 30.10 30.12 2.0K
11:08 30.12 30.13 30.12 30.13 3.5K
11:09 30.13 30.14 30.13 30.13 3.1K
11:10 30.16 30.16 30.14 30.14 8.3K
11:11 30.15 30.15 30.15 30.15 2.2K
11:12 30.17 30.18 30.17 30.17 18.7K
11:13 30.18 30.18 30.17 30.17 7.3K
11:15 30.17 30.17 30.15 30.15 12.0K
11:16 30.14 30.15 30.12 30.12 7.5K
11:17 30.13 30.13 30.13 30.13 2.7K
11:18 30.14 30.14 30.14 30.14 0.3K
11:19 30.12 30.12 30.08 30.09 5.0K
11:20 30.13 30.13 30.13 30.13 9.5K
11:21 30.11 30.14 30.11 30.14 1.7K
11:22 30.15 30.15 30.13 30.13 0.2K
11:23 30.11 30.14 30.11 30.14 1.1K
11:24 30.14 30.14 30.14 30.14 1.5K
11:25 30.16 30.16 30.16 30.16 1.6K
11:26 30.16 30.17 30.15 30.15 2.0K
11:28 30.16 30.16 30.16 30.16 0.5K
11:29 30.16 30.17 30.16 30.17 0.7K
11:30 30.15 30.15 30.14 30.14 12.6K
11:31 30.16 30.16 30.16 30.15 7.0K
11:32 30.15 30.17 30.13 30.16 0.8K
11:33 30.18 30.18 30.15 30.15 4.3K
11:34 30.23 30.23 30.19 30.19 6.7K
11:35 30.19 30.20 30.19 30.20 5.5K
11:36 30.19 30.19 30.18 30.18 5.8K
11:38 30.16 30.19 30.16 30.18 0.5K
11:39 30.15 30.17 30.14 30.14 3.3K
11:40 30.15 30.15 30.15 30.15 3.0K
11:41 30.10 30.10 30.10 30.10 0.5K
11:42 30.08 30.09 30.06 30.07 12.9K
11:43 30.08 30.11 30.08 30.11 1.9K
11:44 30.11 30.11 30.08 30.08 1.9K
11:45 30.09 30.09 30.09 30.09 1.9K
11:46 30.07 30.07 30.06 30.06 6.0K
11:47 30.09 30.09 30.07 30.07 1.0K
11:48 30.07 30.10 30.07 30.10 6.5K
11:49 30.08 30.08 30.08 30.08 1.5K
11:50 30.07 30.08 30.07 30.08 3.1K
11:51 30.14 30.14 30.14 30.14 8.7K
11:53 30.12 30.13 30.12 30.12 0.5K
11:54 30.11 30.14 30.11 30.14 3.4K
11:55 30.15 30.15 30.14 30.14 9.6K
11:56 30.16 30.17 30.16 30.17 3.0K
11:57 30.17 30.17 30.15 30.16 2.1K
11:58 30.15 30.17 30.14 30.14 3.3K
11:59 30.16 30.16 30.16 30.16 32.0K
12:00 30.17 30.17 30.16 30.16 23.1K
12:02 30.18 30.19 30.18 30.18 20.6K
12:03 30.19 30.22 30.19 30.19 6.7K
12:04 30.19 30.25 30.19 30.23 14.2K
12:05 30.22 30.22 30.22 30.22 1.6K
12:06 30.25 30.26 30.24 30.24 18.0K
12:07 30.27 30.28 30.27 30.28 3.2K
12:08 30.28 30.36 30.28 30.31 41.1K
12:09 30.29 30.29 30.28 30.28 15.5K
12:10 30.27 30.29 30.27 30.28 26.4K
12:11 30.31 30.31 30.29 30.29 1.7K
12:12 30.25 30.29 30.25 30.29 8.2K
12:13 30.31 30.31 30.28 30.31 2.9K
12:14 30.27 30.30 30.27 30.30 63.9K
12:15 30.31 30.31 30.29 30.28 13.0K
12:16 30.30 30.34 30.30 30.34 2.4K
12:17 30.36 30.36 30.31 30.31 17.9K
12:18 30.26 30.28 30.26 30.28 44.8K
12:19 30.28 30.28 30.27 30.28 4.8K
12:20 30.29 30.29 30.27 30.27 4.0K
12:21 30.29 30.34 30.29 30.34 13.6K
12:22 30.35 30.35 30.31 30.31 14.8K
12:23 30.29 30.29 30.29 30.29 3.5K
12:24 30.29 30.31 30.29 30.31 6.4K
12:25 30.31 30.32 30.30 30.32 2.6K
12:26 30.31 30.35 30.31 30.35 3.5K
12:27 30.31 30.35 30.31 30.35 12.9K
12:28 30.34 30.34 30.33 30.33 2.8K
12:29 30.31 30.31 30.31 30.31 0.8K
12:30 30.30 30.32 30.30 30.32 0.4K
12:31 30.33 30.33 30.31 30.32 4.8K
12:32 30.32 30.32 30.32 30.32 0.7K
12:33 30.34 30.34 30.32 30.32 1.2K
12:34 30.31 30.33 30.31 30.33 2.1K
12:35 30.32 30.32 30.29 30.29 0.9K
12:36 30.30 30.31 30.30 30.31 5.7K
12:37 30.33 30.33 30.33 30.33 1.7K
12:38 30.32 30.32 30.31 30.31 2.6K
12:39 30.34 30.34 30.34 30.34 1.7K
12:40 30.32 30.34 30.32 30.34 3.9K
12:41 30.43 30.52 30.43 30.52 138.7K
12:42 30.55 30.55 30.49 30.49 17.0K
12:43 30.46 30.46 30.45 30.45 5.4K
12:44 30.46 30.46 30.44 30.45 15.9K
12:45 30.48 30.48 30.47 30.47 2.1K
12:46 30.48 30.48 30.47 30.47 16.6K
12:47 30.48 30.48 30.47 30.47 9.7K
12:48 30.49 30.49 30.49 30.49 0.6K
12:49 30.48 30.48 30.48 30.48 2.2K
12:50 30.47 30.47 30.45 30.45 1.1K
12:51 30.45 30.47 30.45 30.47 9.3K
12:52 30.46 30.49 30.46 30.46 15.1K
12:53 30.49 30.51 30.49 30.51 3.8K
12:54 30.50 30.52 30.50 30.51 5.2K
12:55 30.49 30.49 30.48 30.48 1.6K
12:56 30.48 30.49 30.48 30.48 3.9K
12:57 30.50 30.50 30.49 30.50 4.3K
12:58 30.48 30.48 30.48 30.48 1.2K
12:59 30.49 30.49 30.47 30.47 3.4K
13:00 30.47 30.47 30.42 30.43 19.3K
13:01 30.46 30.49 30.46 30.49 4.9K
13:03 30.48 30.48 30.46 30.47 3.0K
13:05 30.50 30.51 30.50 30.50 4.0K
13:06 30.52 30.69 30.52 30.69 99.0K
13:07 30.68 30.68 30.65 30.67 11.7K
13:08 30.65 30.66 30.64 30.66 16.6K
13:09 30.64 30.70 30.64 30.70 8.2K
13:10 30.71 30.72 30.69 30.72 5.7K
13:11 30.72 30.72 30.69 30.70 15.8K
13:12 30.69 30.70 30.68 30.68 24.8K
13:13 30.67 30.71 30.67 30.71 12.4K
13:14 30.70 30.71 30.70 30.70 5.4K
13:15 30.70 30.70 30.67 30.68 15.4K
13:16 30.68 30.69 30.68 30.69 7.5K
13:17 30.69 30.70 30.65 30.65 8.6K
13:18 30.63 30.63 30.60 30.60 8.3K
13:19 30.58 30.61 30.58 30.60 13.8K
13:20 30.58 30.59 30.56 30.57 30.0K
13:21 30.58 30.58 30.58 30.58 0.4K
13:22 30.59 30.59 30.59 30.59 6.0K
13:23 30.57 30.57 30.57 30.57 0.8K
13:24 30.53 30.56 30.53 30.56 10.5K
13:25 30.55 30.56 30.55 30.55 3.9K
13:26 30.55 30.55 30.51 30.51 3.0K
13:27 30.52 30.53 30.52 30.53 3.1K
13:28 30.53 30.57 30.53 30.56 1.9K
13:29 30.56 30.56 30.53 30.53 2.1K
13:30 30.54 30.54 30.51 30.50 11.0K
13:31 30.52 30.52 30.52 30.51 1.2K
13:32 30.49 30.49 30.47 30.48 2.2K
13:33 30.47 30.49 30.47 30.49 2.0K
13:34 30.47 30.49 30.46 30.49 2.6K
13:35 30.47 30.49 30.47 30.49 2.0K
13:36 30.48 30.51 30.48 30.51 3.6K
13:38 30.48 30.48 30.48 30.48 0.8K
13:39 30.49 30.49 30.46 30.46 1.0K
13:40 30.46 30.46 30.43 30.43 9.1K
13:41 30.40 30.41 30.40 30.41 3.1K
13:42 30.45 30.45 30.43 30.44 5.3K
13:43 30.43 30.43 30.40 30.40 5.4K
13:44 30.42 30.42 30.41 30.41 20.4K
13:45 30.43 30.43 30.43 30.43 4.5K
13:47 30.44 30.44 30.39 30.41 20.0K
13:48 30.42 30.43 30.42 30.43 7.7K
13:49 30.43 30.48 30.43 30.48 9.2K
13:50 30.48 30.49 30.47 30.47 21.4K
13:51 30.44 30.44 30.44 30.44 0.2K
13:52 30.45 30.45 30.44 30.44 7.1K
13:53 30.44 30.44 30.42 30.43 17.9K
13:54 30.43 30.43 30.42 30.42 0.6K
13:55 30.43 30.43 30.43 30.42 6.4K
13:56 30.43 30.43 30.40 30.40 3.3K
13:57 30.42 30.42 30.41 30.41 4.6K
13:58 30.42 30.42 30.42 30.42 0.8K
13:59 30.42 30.43 30.42 30.43 0.6K
14:00 30.43 30.46 30.43 30.46 26.1K
14:01 30.46 30.46 30.46 30.46 0.2K
14:02 30.46 30.46 30.46 30.46 4.9K
14:03 30.47 30.47 30.46 30.46 2.8K
14:04 30.44 30.44 30.44 30.44 1.7K
14:05 30.43 30.43 30.43 30.43 3.9K
14:06 30.44 30.45 30.44 30.45 1.2K
14:07 30.41 30.41 30.41 30.41 4.6K
14:09 30.45 30.45 30.43 30.44 7.7K
14:10 30.42 30.42 30.40 30.40 10.4K
14:12 30.44 30.44 30.41 30.41 20.8K
14:13 30.43 30.43 30.42 30.42 11.9K
14:14 30.42 30.42 30.41 30.41 8.6K
14:15 30.40 30.40 30.40 30.40 2.8K
14:16 30.38 30.38 30.38 30.38 0.9K
14:17 30.43 30.43 30.42 30.42 5.7K
14:18 30.42 30.44 30.42 30.43 5.3K
14:19 30.40 30.40 30.40 30.40 0.2K
14:20 30.40 30.44 30.40 30.44 4.6K
14:21 30.46 30.46 30.45 30.46 0.7K
14:22 30.48 30.52 30.48 30.51 7.1K
14:23 30.49 30.49 30.46 30.46 15.8K
14:24 30.46 30.46 30.46 30.46 1.2K
14:25 30.49 30.49 30.49 30.49 3.0K
14:26 30.49 30.50 30.49 30.49 2.0K
14:27 30.49 30.49 30.44 30.44 12.0K
14:29 30.47 30.48 30.47 30.47 20.2K
14:30 30.47 30.47 30.43 30.43 14.2K
14:31 30.40 30.40 30.40 30.40 5.9K
14:32 30.43 30.43 30.42 30.42 2.8K
14:34 30.43 30.44 30.43 30.43 4.4K
14:35 30.42 30.42 30.42 30.41 9.0K
14:36 30.43 30.45 30.43 30.45 4.9K
14:37 30.46 30.46 30.46 30.46 2.4K
14:38 30.41 30.42 30.41 30.42 7.5K
14:39 30.41 30.41 30.41 30.40 5.8K
14:40 30.38 30.40 30.38 30.40 8.1K
14:42 30.39 30.39 30.38 30.38 3.6K
14:43 30.37 30.37 30.37 30.37 4.0K
14:44 30.36 30.36 30.35 30.36 22.4K
14:45 30.37 30.38 30.37 30.37 10.7K
14:46 30.36 30.37 30.36 30.37 3.8K
14:47 30.37 30.41 30.37 30.41 28.8K
14:48 30.41 30.41 30.38 30.41 21.7K
14:49 30.41 30.43 30.41 30.42 4.6K
14:50 30.41 30.42 30.41 30.40 3.9K
14:51 30.41 30.41 30.38 30.38 5.1K
14:52 30.38 30.39 30.38 30.38 4.5K
14:53 30.38 30.38 30.37 30.37 6.1K
14:54 30.37 30.38 30.37 30.38 3.3K
14:55 30.37 30.37 30.35 30.35 13.5K
14:56 30.35 30.35 30.34 30.35 13.0K
14:57 30.35 30.35 30.35 30.35 0.8K
14:58 30.35 30.36 30.34 30.36 18.2K
14:59 30.37 30.37 30.37 30.37 7.1K
15:00 30.36 30.41 30.36 30.41 10.8K
15:01 30.41 30.41 30.39 30.39 4.4K
15:02 30.41 30.41 30.41 30.40 3.1K
15:03 30.39 30.41 30.39 30.41 3.4K
15:04 30.40 30.40 30.40 30.40 4.4K
15:05 30.38 30.38 30.36 30.37 11.8K
15:06 30.39 30.39 30.39 30.39 8.2K
15:07 30.39 30.40 30.39 30.40 1.9K
15:08 30.39 30.41 30.39 30.40 3.8K
15:09 30.42 30.43 30.42 30.43 8.9K
15:10 30.42 30.46 30.42 30.44 23.7K
15:11 30.41 30.42 30.41 30.42 4.2K
15:12 30.40 30.41 30.38 30.41 23.1K
15:13 30.42 30.42 30.42 30.42 5.0K
15:14 30.40 30.41 30.39 30.41 2.7K
15:15 30.42 30.44 30.42 30.44 8.0K
15:16 30.45 30.46 30.45 30.45 12.1K
15:17 30.49 30.49 30.46 30.46 20.7K
15:18 30.47 30.47 30.45 30.45 6.7K
15:19 30.47 30.48 30.45 30.45 1.6K
15:20 30.44 30.44 30.44 30.44 2.7K
15:21 30.47 30.47 30.47 30.47 2.5K
15:22 30.44 30.45 30.44 30.45 1.4K
15:23 30.45 30.45 30.45 30.45 11.4K
15:25 30.44 30.46 30.44 30.44 3.3K
15:26 30.43 30.44 30.43 30.44 1.9K
15:27 30.45 30.45 30.45 30.45 14.3K
15:28 30.45 30.46 30.44 30.44 1.7K
15:29 30.43 30.44 30.43 30.44 13.3K
15:30 30.44 30.44 30.41 30.41 5.7K
15:31 30.41 30.42 30.39 30.39 19.1K
15:32 30.40 30.40 30.40 30.40 4.1K
15:33 30.37 30.37 30.36 30.36 14.2K
15:34 30.36 30.37 30.34 30.37 15.8K
15:35 30.36 30.36 30.36 30.36 3.1K
15:36 30.33 30.33 30.31 30.32 6.6K
15:37 30.31 30.32 30.30 30.32 4.6K
15:38 30.34 30.36 30.34 30.36 3.6K
15:39 30.36 30.36 30.34 30.34 5.4K
15:40 30.35 30.35 30.35 30.35 1.5K
15:41 30.35 30.35 30.32 30.32 3.9K
15:42 30.32 30.33 30.32 30.32 8.2K
15:43 30.32 30.34 30.32 30.34 3.9K
15:44 30.33 30.33 30.32 30.32 3.6K
15:45 30.35 30.35 30.34 30.34 1.5K
15:46 30.33 30.33 30.33 30.33 2.5K
15:47 30.32 30.35 30.32 30.35 7.9K
15:48 30.34 30.34 30.32 30.32 4.4K
15:49 30.31 30.34 30.31 30.33 2.8K
15:50 30.33 30.34 30.33 30.33 32.7K
15:51 30.32 30.33 30.31 30.33 49.1K
15:52 30.33 30.34 30.32 30.34 8.6K
15:53 30.35 30.38 30.35 30.38 10.9K
15:54 30.37 30.37 30.34 30.35 9.9K
15:55 30.36 30.36 30.33 30.33 23.3K
15:56 30.34 30.36 30.34 30.35 17.2K
15:57 30.36 30.36 30.35 30.34 7.7K
15:58 30.35 30.36 30.29 30.30 121.4K
15:59 30.30 30.34 30.29 30.32 268.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음