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 30.03 30.04 29.99 29.99 333.3K
09:31 29.99 30.00 29.99 29.99 1.5K
09:32 29.99 30.02 29.99 30.02 4.0K
09:33 30.05 30.13 30.04 30.13 2.0K
09:34 30.07 30.07 30.02 30.02 7.5K
09:35 29.99 30.04 29.99 30.04 14.3K
09:36 30.04 30.09 30.04 30.09 13.6K
09:37 30.09 30.13 30.08 30.13 15.2K
09:38 30.10 30.12 30.10 30.12 2.9K
09:39 30.19 30.19 30.16 30.16 18.2K
09:40 30.17 30.17 30.13 30.13 5.9K
09:41 30.11 30.13 30.11 30.11 2.3K
09:42 30.08 30.13 30.08 30.13 8.7K
09:43 30.10 30.11 30.10 30.10 11.9K
09:44 30.12 30.12 30.11 30.11 1.3K
09:45 30.11 30.14 30.11 30.14 6.5K
09:46 30.17 30.18 30.17 30.18 3.3K
09:47 30.16 30.17 30.16 30.17 2.1K
09:48 30.18 30.24 30.18 30.23 29.7K
09:49 30.23 30.23 30.20 30.23 29.0K
09:50 30.21 30.21 30.16 30.16 23.1K
09:51 30.18 30.21 30.18 30.21 12.0K
09:52 30.21 30.21 30.19 30.21 20.9K
09:53 30.18 30.19 30.18 30.19 6.1K
09:54 30.16 30.18 30.16 30.16 31.9K
09:55 30.18 30.18 30.13 30.13 6.0K
09:56 30.08 30.10 30.08 30.09 11.6K
09:57 30.08 30.10 30.08 30.10 3.7K
09:58 30.08 30.11 30.08 30.10 6.1K
09:59 30.12 30.15 30.12 30.15 3.0K
10:00 30.11 30.14 30.07 30.13 21.1K
10:01 30.10 30.11 30.03 30.03 7.0K
10:02 30.00 30.02 29.98 30.01 41.3K
10:03 30.01 30.05 30.01 30.05 8.2K
10:04 30.04 30.04 29.97 29.97 3.9K
10:05 29.96 29.97 29.91 29.91 18.0K
10:06 29.91 29.95 29.89 29.95 19.8K
10:07 29.93 29.98 29.93 29.97 10.3K
10:08 29.97 29.97 29.91 29.91 5.8K
10:09 29.91 29.93 29.90 29.93 29.3K
10:10 29.93 29.97 29.92 29.95 4.8K
10:11 29.93 29.93 29.82 29.82 15.5K
10:12 29.80 29.84 29.79 29.84 25.5K
10:13 29.81 29.81 29.80 29.81 2.3K
10:14 29.81 29.81 29.76 29.80 73.7K
10:15 29.82 29.82 29.66 29.66 206.8K
10:16 29.63 29.68 29.61 29.66 69.6K
10:17 29.64 29.68 29.63 29.63 27.9K
10:18 29.61 29.69 29.61 29.66 15.5K
10:19 29.67 29.68 29.62 29.66 42.0K
10:20 29.65 29.67 29.63 29.67 37.8K
10:21 29.65 29.67 29.58 29.58 73.5K
10:22 29.56 29.57 29.52 29.53 28.3K
10:23 29.58 29.58 29.55 29.58 14.3K
10:24 29.54 29.56 29.52 29.56 6.4K
10:25 29.56 29.59 29.55 29.57 40.3K
10:26 29.59 29.59 29.57 29.57 19.0K
10:27 29.52 29.56 29.50 29.50 25.0K
10:28 29.52 29.53 29.50 29.53 20.4K
10:29 29.55 29.60 29.55 29.55 24.3K
10:30 29.57 29.57 29.54 29.54 3.2K
10:31 29.53 29.55 29.49 29.49 23.9K
10:32 29.49 29.58 29.49 29.58 15.4K
10:33 29.59 29.61 29.54 29.54 53.8K
10:34 29.55 29.56 29.53 29.54 8.1K
10:35 29.53 29.54 29.52 29.54 7.9K
10:36 29.53 29.53 29.52 29.51 3.1K
10:37 29.55 29.55 29.49 29.51 14.7K
10:38 29.49 29.49 29.48 29.49 23.8K
10:39 29.51 29.52 29.51 29.52 11.6K
10:40 29.52 29.63 29.52 29.60 55.7K
10:41 29.60 29.60 29.58 29.58 5.0K
10:42 29.50 29.50 29.47 29.47 12.2K
10:43 29.49 29.51 29.49 29.50 73.2K
10:44 29.51 29.51 29.49 29.50 15.4K
10:45 29.48 29.48 29.44 29.47 71.2K
10:46 29.46 29.50 29.45 29.50 36.9K
10:47 29.50 29.54 29.50 29.54 14.7K
10:48 29.50 29.50 29.46 29.48 40.3K
10:49 29.47 29.47 29.41 29.41 12.0K
10:50 29.41 29.48 29.41 29.48 9.9K
10:51 29.45 29.47 29.45 29.47 4.0K
10:52 29.47 29.50 29.46 29.50 16.3K
10:53 29.51 29.51 29.48 29.48 10.8K
10:54 29.46 29.46 29.42 29.45 33.5K
10:55 29.47 29.48 29.46 29.47 31.4K
10:57 29.50 29.54 29.50 29.54 26.7K
10:58 29.53 29.56 29.53 29.56 3.1K
10:59 29.57 29.58 29.57 29.58 3.9K
11:00 29.55 29.55 29.51 29.52 27.4K
11:01 29.52 29.52 29.52 29.52 4.2K
11:02 29.56 29.56 29.55 29.56 7.5K
11:03 29.57 29.61 29.57 29.58 31.8K
11:04 29.58 29.61 29.58 29.58 4.1K
11:05 29.59 29.61 29.59 29.61 8.2K
11:06 29.65 29.68 29.65 29.66 120.2K
11:07 29.66 29.70 29.66 29.68 18.5K
11:08 29.69 29.72 29.68 29.72 48.9K
11:09 29.71 29.74 29.70 29.72 39.4K
11:10 29.66 29.66 29.63 29.63 16.1K
11:11 29.62 29.66 29.62 29.65 30.8K
11:12 29.64 29.65 29.64 29.65 6.1K
11:13 29.66 29.66 29.65 29.66 1.7K
11:14 29.68 29.70 29.68 29.70 19.4K
11:15 29.68 29.68 29.68 29.68 5.6K
11:16 29.67 29.69 29.66 29.69 30.7K
11:17 29.71 29.71 29.67 29.67 1.8K
11:18 29.66 29.70 29.66 29.70 9.1K
11:19 29.72 29.72 29.69 29.68 6.0K
11:20 29.70 29.72 29.70 29.71 4.0K
11:21 29.71 29.71 29.69 29.69 9.5K
11:22 29.68 29.68 29.60 29.60 19.5K
11:23 29.55 29.60 29.54 29.60 29.2K
11:24 29.60 29.60 29.54 29.57 139.1K
11:25 29.58 29.58 29.55 29.55 19.4K
11:26 29.53 29.54 29.44 29.44 26.1K
11:27 29.49 29.49 29.49 29.49 8.0K
11:28 29.51 29.51 29.49 29.49 15.8K
11:29 29.50 29.50 29.50 29.50 3.0K
11:30 29.49 29.53 29.46 29.46 16.9K
11:31 29.45 29.47 29.42 29.47 7.6K
11:32 29.47 29.48 29.47 29.48 6.2K
11:33 29.49 29.51 29.47 29.51 4.4K
11:34 29.53 29.53 29.52 29.52 1.0K
11:35 29.45 29.46 29.39 29.38 47.9K
11:36 29.39 29.41 29.39 29.40 10.7K
11:37 29.42 29.42 29.40 29.40 17.9K
11:38 29.40 29.43 29.40 29.43 7.1K
11:39 29.41 29.42 29.39 29.39 21.2K
11:40 29.40 29.43 29.40 29.42 8.2K
11:41 29.41 29.43 29.40 29.42 26.9K
11:42 29.45 29.45 29.42 29.42 4.9K
11:43 29.42 29.42 29.38 29.40 9.1K
11:44 29.40 29.42 29.40 29.41 6.9K
11:45 29.42 29.45 29.42 29.45 24.9K
11:46 29.42 29.44 29.42 29.44 1.3K
11:47 29.43 29.43 29.38 29.38 9.0K
11:48 29.42 29.46 29.42 29.45 5.0K
11:49 29.40 29.43 29.40 29.42 2.4K
11:50 29.38 29.43 29.38 29.43 48.5K
11:51 29.42 29.42 29.42 29.42 5.1K
11:52 29.42 29.43 29.42 29.42 4.8K
11:53 29.39 29.44 29.39 29.44 18.7K
11:54 29.44 29.45 29.44 29.45 3.8K
11:55 29.46 29.51 29.46 29.50 12.5K
11:56 29.47 29.47 29.43 29.43 3.6K
11:57 29.41 29.42 29.41 29.42 4.8K
11:58 29.43 29.43 29.43 29.43 0.7K
11:59 29.48 29.49 29.48 29.49 10.1K
12:00 29.48 29.49 29.47 29.47 3.9K
12:01 29.48 29.48 29.46 29.46 1.5K
12:02 29.47 29.48 29.47 29.48 16.4K
12:03 29.50 29.53 29.50 29.52 8.8K
12:04 29.53 29.58 29.53 29.55 143.2K
12:05 29.57 29.62 29.57 29.62 38.2K
12:06 29.62 29.62 29.59 29.59 31.4K
12:07 29.63 29.63 29.61 29.61 5.9K
12:08 29.60 29.60 29.60 29.60 1.2K
12:09 29.60 29.60 29.56 29.58 27.1K
12:10 29.59 29.59 29.59 29.58 0.5K
12:11 29.60 29.60 29.54 29.54 9.7K
12:12 29.57 29.57 29.57 29.56 10.4K
12:13 29.58 29.58 29.56 29.57 6.4K
12:14 29.61 29.61 29.60 29.60 1.0K
12:16 29.64 29.64 29.64 29.64 0.7K
12:17 29.60 29.60 29.60 29.60 2.9K
12:18 29.61 29.61 29.61 29.61 5.5K
12:19 29.57 29.57 29.57 29.57 0.3K
12:20 29.55 29.60 29.55 29.59 1.9K
12:21 29.60 29.60 29.60 29.60 2.2K
12:22 29.60 29.63 29.60 29.63 4.5K
12:23 29.64 29.64 29.64 29.64 1.8K
12:24 29.55 29.55 29.55 29.55 4.9K
12:25 29.56 29.60 29.56 29.60 8.2K
12:26 29.61 29.61 29.61 29.61 0.1K
12:27 29.63 29.64 29.63 29.63 19.0K
12:28 29.63 29.63 29.63 29.63 2.8K
12:30 29.62 29.69 29.62 29.66 30.1K
12:31 29.66 29.68 29.65 29.68 2.6K
12:32 29.69 29.70 29.69 29.70 9.0K
12:33 29.71 29.71 29.65 29.65 9.9K
12:34 29.67 29.67 29.66 29.66 0.9K
12:35 29.63 29.66 29.63 29.66 15.4K
12:36 29.67 29.67 29.67 29.67 0.9K
12:37 29.66 29.67 29.66 29.67 10.2K
12:38 29.64 29.64 29.64 29.64 4.0K
12:39 29.62 29.62 29.60 29.60 9.1K
12:40 29.51 29.51 29.46 29.48 38.9K
12:41 29.49 29.49 29.49 29.49 8.6K
12:42 29.47 29.49 29.47 29.49 16.2K
12:43 29.47 29.47 29.47 29.47 1.9K
12:44 29.51 29.51 29.50 29.50 6.0K
12:45 29.46 29.49 29.45 29.48 173.5K
12:46 29.48 29.49 29.48 29.48 4.5K
12:47 29.48 29.50 29.48 29.49 6.5K
12:48 29.50 29.51 29.50 29.51 4.3K
12:49 29.54 29.59 29.54 29.58 144.8K
12:50 29.59 29.59 29.57 29.57 7.8K
12:51 29.56 29.60 29.56 29.60 3.2K
12:52 29.62 29.63 29.62 29.63 7.8K
12:53 29.62 29.63 29.62 29.63 27.3K
12:56 29.59 29.59 29.59 29.59 0.1K
12:57 29.59 29.59 29.59 29.59 4.2K
12:58 29.57 29.57 29.57 29.57 0.9K
12:59 29.57 29.57 29.56 29.56 3.7K
13:00 29.55 29.56 29.55 29.56 2.0K
13:01 29.59 29.60 29.59 29.60 5.8K
13:02 29.60 29.60 29.60 29.60 19.6K
13:04 29.58 29.58 29.58 29.58 2.5K
13:05 29.62 29.62 29.61 29.61 23.1K
13:08 29.60 29.60 29.57 29.57 0.7K
13:09 29.58 29.61 29.56 29.61 1.3K
13:10 29.60 29.62 29.60 29.62 6.3K
13:12 29.64 29.65 29.64 29.65 1.9K
13:13 29.63 29.63 29.63 29.63 0.7K
13:14 29.65 29.65 29.65 29.65 7.8K
13:15 29.66 29.66 29.66 29.66 6.7K
13:18 29.65 29.66 29.65 29.66 3.1K
13:19 29.67 29.67 29.67 29.67 5.9K
13:20 29.69 29.71 29.69 29.71 3.1K
13:22 29.69 29.69 29.68 29.68 1.0K
13:23 29.69 29.69 29.69 29.69 1.6K
13:24 29.70 29.70 29.70 29.70 14.3K
13:25 29.72 29.72 29.72 29.72 2.9K
13:26 29.73 29.73 29.73 29.73 0.9K
13:27 29.72 29.72 29.72 29.72 3.0K
13:29 29.73 29.73 29.73 29.73 1.6K
13:30 29.77 29.77 29.77 29.77 0.1K
13:31 29.78 29.79 29.78 29.79 10.3K
13:33 29.78 29.79 29.78 29.79 12.7K
13:34 29.78 29.78 29.76 29.76 7.5K
13:35 29.74 29.76 29.74 29.75 5.2K
13:37 29.72 29.72 29.72 29.72 10.5K
13:38 29.72 29.75 29.72 29.75 3.5K
13:39 29.75 29.75 29.74 29.75 8.5K
13:40 29.76 29.76 29.76 29.76 0.4K
13:42 29.76 29.78 29.76 29.78 0.9K
13:43 29.76 29.76 29.72 29.72 10.1K
13:44 29.72 29.73 29.71 29.73 1.6K
13:45 29.71 29.71 29.71 29.71 5.8K
13:47 29.73 29.76 29.73 29.76 4.1K
13:48 29.77 29.78 29.77 29.78 15.6K
13:50 29.75 29.75 29.75 29.75 5.6K
13:51 29.73 29.73 29.73 29.73 0.1K
13:52 29.74 29.76 29.74 29.76 1.2K
13:53 29.76 29.77 29.76 29.77 1.0K
13:54 29.78 29.80 29.78 29.80 10.7K
13:55 29.81 29.81 29.81 29.80 20.4K
13:56 29.80 29.80 29.79 29.80 17.0K
13:57 29.79 29.79 29.79 29.79 2.2K
13:58 29.79 29.79 29.79 29.79 14.9K
13:59 29.81 29.81 29.80 29.80 14.1K
14:00 29.79 29.79 29.79 29.79 5.5K
14:01 29.78 29.78 29.76 29.78 3.2K
14:02 29.76 29.76 29.76 29.76 1.6K
14:03 29.80 29.80 29.80 29.80 0.4K
14:05 29.75 29.77 29.75 29.77 1.0K
14:06 29.76 29.76 29.76 29.76 1.0K
14:07 29.81 29.81 29.81 29.81 1.3K
14:08 29.83 29.83 29.83 29.83 4.9K
14:09 29.84 29.84 29.84 29.84 22.1K
14:10 29.80 29.80 29.80 29.80 2.2K
14:11 29.79 29.79 29.77 29.77 1.4K
14:13 29.77 29.77 29.77 29.77 2.1K
14:15 29.73 29.73 29.70 29.70 26.6K
14:16 29.72 29.72 29.72 29.72 0.9K
14:17 29.72 29.72 29.72 29.72 0.5K
14:18 29.73 29.73 29.73 29.73 4.2K
14:19 29.71 29.71 29.71 29.71 7.4K
14:20 29.74 29.74 29.74 29.74 6.1K
14:21 29.75 29.75 29.73 29.73 5.8K
14:22 29.73 29.76 29.73 29.74 7.1K
14:23 29.70 29.70 29.70 29.70 1.4K
14:24 29.71 29.71 29.68 29.69 7.4K
14:25 29.71 29.71 29.70 29.70 14.2K
14:26 29.64 29.64 29.64 29.64 7.0K
14:27 29.62 29.62 29.62 29.62 2.9K
14:28 29.62 29.62 29.62 29.62 15.7K
14:29 29.63 29.65 29.63 29.65 2.7K
14:30 29.62 29.62 29.60 29.62 11.3K
14:31 29.62 29.63 29.62 29.63 3.3K
14:34 29.65 29.65 29.65 29.65 2.3K
14:35 29.66 29.66 29.63 29.62 11.3K
14:37 29.60 29.62 29.60 29.61 4.4K
14:38 29.59 29.60 29.59 29.60 7.3K
14:40 29.62 29.62 29.59 29.59 15.9K
14:41 29.59 29.59 29.59 29.59 3.1K
14:42 29.58 29.58 29.58 29.57 3.0K
14:43 29.54 29.55 29.54 29.55 4.3K
14:44 29.56 29.56 29.53 29.53 16.9K
14:46 29.58 29.58 29.56 29.56 1.4K
14:47 29.53 29.53 29.49 29.49 19.1K
14:48 29.46 29.51 29.46 29.51 18.1K
14:49 29.50 29.52 29.50 29.52 3.5K
14:50 29.48 29.48 29.48 29.48 1.1K
14:52 29.52 29.52 29.52 29.52 2.6K
14:53 29.53 29.55 29.53 29.55 6.0K
14:54 29.61 29.61 29.61 29.61 0.2K
14:55 29.59 29.59 29.59 29.59 0.5K
14:56 29.60 29.60 29.60 29.60 1.2K
14:57 29.63 29.63 29.61 29.61 4.6K
14:58 29.61 29.62 29.61 29.62 4.6K
14:59 29.64 29.64 29.62 29.62 2.7K
15:00 29.68 29.68 29.68 29.68 1.6K
15:02 29.65 29.65 29.65 29.65 1.8K
15:03 29.67 29.67 29.67 29.67 5.8K
15:06 29.66 29.66 29.65 29.65 1.9K
15:07 29.66 29.66 29.66 29.66 0.5K
15:08 29.67 29.68 29.65 29.65 8.0K
15:09 29.64 29.64 29.62 29.63 7.6K
15:10 29.64 29.64 29.62 29.62 2.8K
15:11 29.65 29.65 29.64 29.64 4.4K
15:13 29.64 29.64 29.59 29.59 5.8K
15:14 29.60 29.60 29.60 29.60 2.2K
15:15 29.59 29.60 29.56 29.56 8.6K
15:16 29.55 29.55 29.54 29.54 6.4K
15:18 29.59 29.59 29.59 29.59 1.6K
15:19 29.57 29.57 29.56 29.56 3.3K
15:20 29.58 29.60 29.58 29.60 522.4K
15:21 29.58 29.59 29.58 29.59 9.6K
15:22 29.61 29.61 29.56 29.56 12.8K
15:23 29.53 29.53 29.53 29.53 3.6K
15:25 29.56 29.56 29.53 29.53 11.2K
15:26 29.50 29.51 29.50 29.51 1.4K
15:27 29.56 29.56 29.56 29.56 2.5K
15:28 29.57 29.58 29.57 29.58 4.5K
15:29 29.56 29.56 29.56 29.56 2.2K
15:30 29.56 29.56 29.55 29.55 0.4K
15:31 29.54 29.54 29.54 29.54 0.7K
15:32 29.55 29.55 29.55 29.55 1.7K
15:33 29.55 29.59 29.55 29.59 7.9K
15:34 29.57 29.57 29.57 29.57 0.9K
15:35 29.56 29.56 29.55 29.55 2.6K
15:36 29.54 29.55 29.54 29.54 8.0K
15:37 29.55 29.55 29.54 29.55 10.5K
15:38 29.54 29.54 29.54 29.54 3.7K
15:39 29.57 29.57 29.55 29.55 5.3K
15:40 29.53 29.54 29.53 29.54 6.0K
15:41 29.54 29.54 29.54 29.54 3.6K
15:42 29.49 29.49 29.49 29.49 4.4K
15:43 29.50 29.51 29.50 29.50 6.9K
15:44 29.50 29.51 29.50 29.51 6.3K
15:45 29.47 29.50 29.44 29.50 14.8K
15:46 29.49 29.49 29.47 29.47 22.1K
15:47 29.46 29.47 29.45 29.47 3.8K
15:48 29.46 29.46 29.46 29.46 10.2K
15:49 29.43 29.44 29.43 29.44 2.8K
15:50 29.45 29.45 29.40 29.44 12.3K
15:51 29.44 29.44 29.43 29.44 16.3K
15:52 29.39 29.44 29.39 29.44 18.8K
15:53 29.45 29.47 29.44 29.44 6.2K
15:54 29.45 29.45 29.43 29.45 12.7K
15:55 29.44 29.49 29.44 29.49 19.3K
15:56 29.48 29.51 29.48 29.51 14.6K
15:57 29.50 29.52 29.50 29.52 6.5K
15:58 29.52 29.52 29.51 29.51 60.6K
15:59 29.51 29.51 29.49 29.51 98.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음