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 31.69 31.69 31.67 31.69 457.1K
09:31 31.67 31.68 31.65 31.68 26.7K
09:32 31.70 31.72 31.66 31.72 24.1K
09:33 31.73 31.73 31.69 31.69 15.8K
09:34 31.70 31.73 31.70 31.71 15.7K
09:35 31.71 31.71 31.67 31.69 21.3K
09:36 31.71 31.73 31.71 31.72 15.6K
09:37 31.71 31.73 31.70 31.73 29.9K
09:38 31.73 31.79 31.71 31.79 38.6K
09:39 31.82 31.93 31.82 31.93 78.8K
09:40 31.93 31.93 31.90 31.90 52.5K
09:41 31.91 31.93 31.90 31.93 51.4K
09:42 31.93 31.95 31.86 31.86 92.2K
09:43 31.86 31.88 31.85 31.87 37.4K
09:44 31.87 31.90 31.87 31.90 11.8K
09:45 31.89 31.89 31.84 31.84 67.4K
09:46 31.85 31.86 31.81 31.81 23.0K
09:47 31.82 31.85 31.81 31.85 59.0K
09:48 31.84 31.85 31.82 31.83 9.7K
09:49 31.84 31.88 31.84 31.88 12.1K
09:50 31.90 31.97 31.90 31.96 42.5K
09:51 31.95 31.96 31.90 31.91 29.2K
09:52 31.90 31.91 31.88 31.88 11.8K
09:53 31.88 31.91 31.88 31.88 6.0K
09:54 31.88 31.89 31.86 31.88 45.7K
09:55 31.87 31.89 31.85 31.89 24.0K
09:56 31.89 31.93 31.89 31.93 22.8K
09:57 31.92 31.92 31.87 31.87 15.5K
09:58 31.88 31.88 31.88 31.87 5.0K
09:59 31.87 31.90 31.87 31.90 32.6K
10:00 31.90 31.90 31.87 31.88 15.3K
10:01 31.88 31.88 31.85 31.86 57.8K
10:02 31.85 31.88 31.85 31.87 16.9K
10:03 31.87 31.87 31.84 31.85 19.6K
10:04 31.85 31.86 31.85 31.85 13.7K
10:05 31.85 31.85 31.79 31.79 22.4K
10:06 31.79 31.80 31.78 31.80 13.0K
10:07 31.79 31.80 31.79 31.78 14.1K
10:08 31.76 31.76 31.70 31.73 25.6K
10:09 31.73 31.73 31.71 31.71 30.3K
10:10 31.69 31.71 31.67 31.70 17.5K
10:11 31.71 31.72 31.69 31.69 18.1K
10:12 31.68 31.69 31.67 31.69 15.1K
10:13 31.65 31.66 31.65 31.66 16.4K
10:14 31.67 31.67 31.65 31.65 8.8K
10:15 31.66 31.68 31.66 31.66 17.5K
10:16 31.65 31.70 31.65 31.70 9.7K
10:17 31.73 31.75 31.73 31.75 12.9K
10:18 31.74 31.75 31.72 31.72 8.6K
10:19 31.72 31.75 31.72 31.73 19.3K
10:20 31.73 31.76 31.73 31.73 13.3K
10:21 31.73 31.73 31.71 31.73 16.1K
10:22 31.68 31.73 31.68 31.73 14.2K
10:23 31.71 31.73 31.71 31.73 4.4K
10:24 31.69 31.71 31.66 31.66 30.2K
10:25 31.67 31.71 31.67 31.71 6.7K
10:26 31.70 31.73 31.68 31.70 61.3K
10:27 31.67 31.69 31.67 31.69 9.0K
10:28 31.70 31.70 31.64 31.66 4.6K
10:29 31.64 31.66 31.63 31.66 9.0K
10:30 31.68 31.68 31.61 31.61 20.6K
10:31 31.63 31.63 31.55 31.55 46.0K
10:32 31.55 31.56 31.51 31.55 66.5K
10:33 31.55 31.57 31.53 31.54 41.3K
10:34 31.55 31.59 31.54 31.59 16.6K
10:35 31.59 31.61 31.59 31.60 36.3K
10:36 31.62 31.62 31.58 31.59 2.6K
10:37 31.60 31.61 31.59 31.59 5.1K
10:38 31.61 31.63 31.61 31.61 26.4K
10:39 31.62 31.63 31.62 31.63 19.5K
10:40 31.63 31.64 31.60 31.60 6.9K
10:41 31.59 31.61 31.55 31.55 5.2K
10:42 31.55 31.55 31.54 31.55 8.7K
10:43 31.55 31.56 31.55 31.56 1.8K
10:44 31.57 31.57 31.57 31.56 3.3K
10:45 31.56 31.57 31.56 31.57 1.4K
10:46 31.57 31.57 31.47 31.49 36.7K
10:47 31.47 31.48 31.46 31.47 16.3K
10:48 31.47 31.47 31.44 31.47 25.5K
10:49 31.48 31.50 31.48 31.49 14.9K
10:50 31.52 31.52 31.50 31.52 8.3K
10:51 31.53 31.53 31.51 31.52 8.5K
10:52 31.54 31.59 31.54 31.59 7.2K
10:53 31.59 31.60 31.56 31.56 1.7K
10:54 31.55 31.56 31.55 31.56 2.2K
10:55 31.58 31.59 31.55 31.55 8.8K
10:56 31.54 31.55 31.53 31.53 7.5K
10:57 31.53 31.56 31.53 31.56 7.7K
10:58 31.56 31.56 31.54 31.54 13.4K
10:59 31.55 31.56 31.54 31.56 6.9K
11:00 31.56 31.57 31.56 31.57 4.7K
11:01 31.56 31.61 31.56 31.61 8.5K
11:02 31.61 31.61 31.58 31.58 4.1K
11:03 31.55 31.60 31.55 31.60 25.0K
11:04 31.57 31.57 31.53 31.56 14.2K
11:05 31.57 31.58 31.56 31.57 5.2K
11:06 31.56 31.58 31.55 31.58 2.4K
11:07 31.59 31.60 31.57 31.58 7.5K
11:08 31.58 31.58 31.53 31.54 13.7K
11:09 31.54 31.58 31.54 31.58 11.1K
11:10 31.59 31.61 31.59 31.60 10.3K
11:11 31.58 31.61 31.57 31.61 13.4K
11:12 31.60 31.60 31.57 31.58 10.6K
11:13 31.57 31.59 31.57 31.59 12.6K
11:14 31.58 31.58 31.58 31.58 3.4K
11:15 31.58 31.60 31.58 31.60 9.4K
11:16 31.56 31.59 31.56 31.59 4.8K
11:17 31.57 31.62 31.57 31.62 43.4K
11:18 31.61 31.63 31.61 31.62 3.9K
11:19 31.63 31.63 31.62 31.63 4.5K
11:20 31.62 31.65 31.62 31.64 17.8K
11:21 31.64 31.66 31.63 31.66 8.5K
11:22 31.67 31.67 31.64 31.64 21.2K
11:23 31.65 31.66 31.63 31.66 8.8K
11:24 31.66 31.69 31.66 31.69 22.4K
11:25 31.69 31.70 31.67 31.67 7.0K
11:26 31.67 31.67 31.64 31.65 5.0K
11:27 31.64 31.64 31.62 31.63 10.0K
11:28 31.60 31.63 31.60 31.63 5.0K
11:29 31.63 31.65 31.63 31.65 11.1K
11:30 31.67 31.69 31.67 31.69 12.4K
11:31 31.69 31.70 31.67 31.67 4.8K
11:32 31.66 31.69 31.66 31.69 8.4K
11:33 31.68 31.68 31.67 31.68 2.0K
11:34 31.65 31.66 31.65 31.66 4.6K
11:35 31.68 31.69 31.68 31.68 7.4K
11:36 31.68 31.70 31.68 31.70 3.7K
11:37 31.69 31.69 31.69 31.69 3.6K
11:38 31.71 31.74 31.71 31.74 6.1K
11:39 31.75 31.75 31.72 31.72 21.6K
11:40 31.72 31.75 31.72 31.72 3.9K
11:41 31.75 31.76 31.74 31.76 10.6K
11:42 31.74 31.74 31.71 31.73 10.3K
11:43 31.73 31.73 31.70 31.72 4.8K
11:44 31.70 31.70 31.68 31.69 9.6K
11:45 31.70 31.72 31.70 31.72 2.0K
11:46 31.71 31.72 31.68 31.68 3.5K
11:47 31.68 31.71 31.68 31.71 1.3K
11:48 31.70 31.70 31.67 31.67 5.9K
11:49 31.66 31.66 31.66 31.66 6.3K
11:50 31.66 31.66 31.65 31.65 7.0K
11:51 31.65 31.69 31.65 31.69 18.5K
11:52 31.69 31.69 31.69 31.69 2.2K
11:53 31.70 31.71 31.70 31.71 3.8K
11:54 31.71 31.72 31.70 31.70 4.4K
11:55 31.70 31.71 31.70 31.70 2.1K
11:56 31.72 31.73 31.72 31.72 14.6K
11:57 31.74 31.75 31.74 31.74 2.9K
11:58 31.73 31.73 31.72 31.73 3.5K
11:59 31.72 31.73 31.71 31.73 10.4K
12:00 31.71 31.73 31.71 31.72 12.0K
12:01 31.71 31.71 31.69 31.70 18.6K
12:02 31.72 31.73 31.72 31.72 2.1K
12:03 31.72 31.72 31.69 31.71 14.1K
12:04 31.71 31.73 31.71 31.73 7.5K
12:05 31.72 31.73 31.71 31.73 1.9K
12:06 31.73 31.74 31.72 31.74 19.5K
12:07 31.74 31.74 31.74 31.74 1.1K
12:08 31.73 31.76 31.73 31.76 9.6K
12:09 31.77 31.77 31.72 31.72 40.2K
12:10 31.71 31.71 31.65 31.65 19.2K
12:11 31.65 31.66 31.64 31.65 5.8K
12:12 31.66 31.66 31.66 31.66 1.6K
12:13 31.67 31.69 31.67 31.69 11.0K
12:14 31.71 31.71 31.70 31.70 19.6K
12:15 31.69 31.69 31.66 31.67 2.8K
12:16 31.67 31.69 31.67 31.69 9.3K
12:17 31.69 31.69 31.66 31.66 1.2K
12:18 31.66 31.67 31.63 31.63 6.3K
12:19 31.63 31.65 31.63 31.65 10.8K
12:20 31.65 31.65 31.65 31.65 1.3K
12:21 31.66 31.66 31.65 31.66 2.4K
12:22 31.64 31.64 31.61 31.61 19.9K
12:23 31.60 31.62 31.60 31.62 18.8K
12:24 31.63 31.66 31.63 31.66 2.3K
12:25 31.68 31.69 31.67 31.67 3.9K
12:26 31.68 31.69 31.67 31.69 8.4K
12:27 31.67 31.69 31.67 31.69 12.7K
12:28 31.69 31.70 31.69 31.70 1.4K
12:29 31.70 31.71 31.68 31.68 12.9K
12:30 31.69 31.69 31.67 31.69 10.3K
12:31 31.67 31.70 31.67 31.70 11.1K
12:32 31.71 31.71 31.71 31.71 3.9K
12:33 31.68 31.70 31.68 31.70 2.4K
12:34 31.71 31.71 31.70 31.70 2.1K
12:35 31.70 31.70 31.69 31.69 0.5K
12:36 31.69 31.69 31.68 31.69 4.9K
12:37 31.68 31.68 31.63 31.63 6.4K
12:38 31.63 31.64 31.62 31.64 24.8K
12:39 31.64 31.67 31.64 31.66 6.9K
12:40 31.64 31.64 31.64 31.64 19.8K
12:41 31.64 31.64 31.54 31.55 47.5K
12:42 31.55 31.56 31.51 31.54 18.0K
12:43 31.54 31.54 31.51 31.52 13.8K
12:44 31.51 31.51 31.47 31.47 13.3K
12:45 31.47 31.48 31.46 31.47 37.3K
12:46 31.48 31.48 31.32 31.32 28.7K
12:47 31.31 31.31 31.25 31.25 29.6K
12:48 31.26 31.37 31.26 31.37 27.5K
12:49 31.35 31.40 31.35 31.40 39.6K
12:50 31.39 31.42 31.39 31.41 10.1K
12:51 31.41 31.53 31.41 31.53 4.9K
12:52 31.51 31.51 31.49 31.51 3.2K
12:53 31.48 31.49 31.48 31.49 1.7K
12:54 31.49 31.51 31.49 31.51 11.2K
12:55 31.55 31.55 31.54 31.54 2.9K
12:56 31.54 31.56 31.53 31.56 18.1K
12:57 31.56 31.57 31.54 31.55 6.6K
12:58 31.53 31.54 31.53 31.54 2.7K
12:59 31.54 31.54 31.53 31.54 2.3K
13:00 31.53 31.55 31.53 31.55 5.5K
13:01 31.57 31.57 31.57 31.57 7.1K
13:02 31.51 31.53 31.49 31.53 21.6K
13:03 31.53 31.54 31.51 31.53 3.6K
13:04 31.50 31.51 31.50 31.51 5.2K
13:05 31.52 31.52 31.49 31.49 4.9K
13:06 31.46 31.50 31.45 31.50 5.3K
13:07 31.50 31.53 31.49 31.53 20.9K
13:08 31.52 31.52 31.50 31.50 6.6K
13:09 31.49 31.51 31.49 31.50 1.6K
13:10 31.50 31.52 31.49 31.49 4.1K
13:11 31.48 31.51 31.48 31.51 6.8K
13:12 31.51 31.53 31.51 31.52 15.2K
13:13 31.53 31.55 31.53 31.55 7.8K
13:14 31.56 31.57 31.55 31.55 8.8K
13:15 31.55 31.57 31.53 31.57 5.3K
13:16 31.56 31.56 31.55 31.55 1.4K
13:17 31.56 31.56 31.56 31.56 1.8K
13:18 31.56 31.56 31.51 31.51 4.6K
13:19 31.53 31.53 31.52 31.53 12.6K
13:20 31.53 31.53 31.51 31.51 3.3K
13:22 31.57 31.57 31.54 31.56 10.2K
13:23 31.57 31.57 31.57 31.57 1.5K
13:24 31.56 31.60 31.56 31.58 7.2K
13:25 31.59 31.64 31.59 31.60 10.5K
13:26 31.61 31.63 31.60 31.60 10.0K
13:27 31.59 31.60 31.57 31.57 2.8K
13:28 31.59 31.62 31.59 31.62 18.8K
13:29 31.60 31.60 31.58 31.58 3.7K
13:30 31.59 31.59 31.57 31.57 4.7K
13:31 31.57 31.58 31.56 31.57 4.4K
13:32 31.59 31.60 31.59 31.59 1.7K
13:33 31.57 31.58 31.57 31.58 2.4K
13:34 31.60 31.60 31.58 31.59 5.2K
13:35 31.59 31.60 31.59 31.60 13.5K
13:36 31.60 31.60 31.59 31.59 8.0K
13:37 31.56 31.56 31.55 31.55 2.2K
13:38 31.56 31.58 31.56 31.58 4.7K
13:39 31.59 31.59 31.57 31.58 47.9K
13:40 31.61 31.61 31.61 31.61 3.7K
13:41 31.61 31.62 31.61 31.62 0.9K
13:42 31.64 31.64 31.62 31.62 14.7K
13:43 31.62 31.65 31.62 31.63 13.7K
13:44 31.63 31.65 31.63 31.65 8.2K
13:46 31.62 31.64 31.62 31.64 4.2K
13:47 31.64 31.64 31.64 31.64 0.2K
13:48 31.63 31.63 31.62 31.63 13.8K
13:49 31.64 31.64 31.61 31.61 2.8K
13:50 31.60 31.62 31.59 31.60 20.8K
13:51 31.58 31.63 31.58 31.63 12.4K
13:52 31.64 31.64 31.62 31.62 3.3K
13:53 31.63 31.65 31.63 31.65 6.3K
13:54 31.65 31.65 31.64 31.64 4.8K
13:55 31.67 31.69 31.66 31.66 15.9K
13:56 31.64 31.64 31.64 31.64 0.3K
13:57 31.64 31.64 31.63 31.64 33.5K
13:58 31.64 31.65 31.64 31.65 9.2K
13:59 31.65 31.66 31.65 31.65 4.0K
14:00 31.65 31.66 31.64 31.64 5.9K
14:01 31.63 31.64 31.63 31.62 1.5K
14:02 31.61 31.61 31.59 31.61 13.9K
14:03 31.63 31.63 31.63 31.63 0.7K
14:04 31.65 31.65 31.62 31.62 6.2K
14:05 31.63 31.64 31.62 31.62 3.5K
14:06 31.62 31.63 31.62 31.63 2.9K
14:07 31.60 31.60 31.59 31.60 4.0K
14:08 31.61 31.61 31.59 31.60 16.4K
14:09 31.61 31.62 31.61 31.61 4.1K
14:10 31.58 31.58 31.56 31.56 9.0K
14:11 31.55 31.58 31.55 31.56 9.1K
14:12 31.58 31.58 31.54 31.54 12.7K
14:13 31.53 31.53 31.53 31.53 1.6K
14:14 31.53 31.54 31.50 31.52 17.4K
14:15 31.52 31.53 31.48 31.49 5.2K
14:16 31.49 31.53 31.49 31.53 3.7K
14:17 31.51 31.52 31.50 31.52 3.4K
14:18 31.53 31.53 31.52 31.53 6.4K
14:19 31.52 31.53 31.52 31.53 7.3K
14:20 31.53 31.55 31.53 31.55 2.7K
14:21 31.53 31.53 31.52 31.53 7.0K
14:22 31.52 31.53 31.51 31.51 12.4K
14:23 31.51 31.53 31.51 31.52 3.0K
14:24 31.52 31.53 31.52 31.53 2.7K
14:25 31.51 31.52 31.51 31.52 1.1K
14:26 31.53 31.56 31.53 31.56 8.0K
14:27 31.58 31.59 31.57 31.59 5.3K
14:28 31.60 31.60 31.58 31.58 2.9K
14:29 31.59 31.59 31.58 31.59 1.5K
14:30 31.58 31.59 31.56 31.56 6.4K
14:31 31.55 31.58 31.55 31.58 6.6K
14:32 31.56 31.58 31.54 31.54 5.2K
14:33 31.53 31.56 31.53 31.56 1.7K
14:34 31.56 31.56 31.56 31.56 0.8K
14:35 31.55 31.55 31.54 31.54 0.8K
14:36 31.55 31.57 31.55 31.57 2.1K
14:37 31.57 31.57 31.57 31.57 3.0K
14:38 31.58 31.59 31.57 31.57 6.0K
14:40 31.57 31.57 31.57 31.57 1.1K
14:41 31.57 31.57 31.57 31.57 2.1K
14:42 31.57 31.57 31.56 31.57 2.3K
14:43 31.55 31.56 31.55 31.56 3.3K
14:44 31.55 31.56 31.53 31.53 1.5K
14:45 31.53 31.53 31.53 31.53 1.1K
14:46 31.52 31.54 31.52 31.54 3.3K
14:47 31.54 31.54 31.54 31.54 3.1K
14:48 31.56 31.56 31.56 31.56 5.8K
14:49 31.55 31.56 31.55 31.56 3.8K
14:51 31.53 31.53 31.53 31.53 1.2K
14:52 31.54 31.54 31.53 31.54 6.9K
14:53 31.55 31.58 31.55 31.58 11.0K
14:54 31.59 31.60 31.59 31.60 2.9K
14:55 31.60 31.60 31.60 31.60 1.9K
14:56 31.64 31.64 31.64 31.64 0.6K
14:57 31.65 31.65 31.62 31.63 3.1K
14:58 31.63 31.64 31.63 31.64 7.9K
14:59 31.64 31.66 31.64 31.66 8.6K
15:00 31.64 31.66 31.64 31.64 7.4K
15:01 31.64 31.64 31.62 31.63 12.3K
15:02 31.62 31.63 31.60 31.61 15.2K
15:03 31.62 31.62 31.59 31.59 6.1K
15:04 31.58 31.62 31.58 31.62 7.7K
15:05 31.62 31.62 31.62 31.62 0.4K
15:06 31.61 31.64 31.61 31.64 3.2K
15:07 31.63 31.63 31.61 31.61 4.7K
15:08 31.62 31.63 31.62 31.63 8.6K
15:09 31.63 31.64 31.63 31.64 2.4K
15:10 31.64 31.64 31.64 31.64 0.3K
15:11 31.62 31.63 31.62 31.63 3.8K
15:12 31.64 31.65 31.64 31.65 16.7K
15:13 31.65 31.67 31.64 31.67 3.4K
15:14 31.67 31.67 31.64 31.65 12.4K
15:15 31.64 31.70 31.64 31.69 15.6K
15:16 31.66 31.66 31.64 31.64 1.2K
15:17 31.65 31.68 31.65 31.68 2.9K
15:18 31.67 31.67 31.67 31.67 0.4K
15:19 31.66 31.67 31.66 31.67 3.6K
15:20 31.68 31.68 31.67 31.67 4.7K
15:21 31.68 31.68 31.66 31.68 2.7K
15:22 31.67 31.70 31.67 31.70 2.7K
15:23 31.69 31.69 31.68 31.68 8.7K
15:24 31.69 31.69 31.68 31.69 14.5K
15:25 31.69 31.69 31.69 31.69 1.5K
15:26 31.67 31.67 31.67 31.67 4.8K
15:27 31.68 31.70 31.68 31.69 3.9K
15:28 31.71 31.76 31.71 31.74 40.7K
15:29 31.74 31.76 31.74 31.76 5.4K
15:30 31.75 31.76 31.74 31.75 32.4K
15:31 31.76 31.78 31.76 31.76 26.2K
15:32 31.75 31.76 31.75 31.76 5.9K
15:33 31.77 31.77 31.75 31.76 7.0K
15:34 31.76 31.76 31.74 31.75 10.9K
15:35 31.76 31.79 31.76 31.79 28.5K
15:36 31.80 31.81 31.78 31.80 73.8K
15:37 31.81 31.83 31.81 31.82 14.3K
15:38 31.82 31.82 31.79 31.79 40.5K
15:39 31.78 31.80 31.78 31.79 5.5K
15:40 31.79 31.80 31.79 31.80 13.7K
15:41 31.80 31.81 31.80 31.81 6.2K
15:42 31.81 31.85 31.81 31.85 30.3K
15:43 31.83 31.83 31.83 31.83 6.2K
15:44 31.83 31.84 31.83 31.84 7.0K
15:45 31.87 31.98 31.87 31.98 75.5K
15:46 31.98 31.98 31.95 31.98 52.3K
15:47 31.99 31.99 31.97 31.98 23.8K
15:48 31.98 31.99 31.97 31.96 67.7K
15:49 31.96 32.00 31.96 31.99 52.9K
15:50 32.00 32.02 31.99 32.01 88.9K
15:51 32.00 32.07 32.00 32.06 25.2K
15:52 32.07 32.07 32.02 32.02 37.2K
15:53 32.01 32.01 31.92 31.92 99.0K
15:54 31.91 31.93 31.90 31.91 39.7K
15:55 31.92 31.94 31.87 31.88 82.3K
15:56 31.87 31.91 31.87 31.90 16.4K
15:57 31.90 31.93 31.90 31.91 27.4K
15:58 31.93 31.99 31.93 31.97 38.1K
15:59 31.97 32.01 31.96 31.99 305.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음