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 32.36 32.36 32.31 32.32 367.5K
09:31 32.31 32.34 32.31 32.33 35.3K
09:32 32.32 32.33 32.29 32.28 19.6K
09:33 32.29 32.31 32.29 32.29 12.2K
09:34 32.29 32.31 32.29 32.30 12.1K
09:35 32.33 32.43 32.33 32.43 67.3K
09:36 32.47 32.47 32.43 32.47 27.4K
09:37 32.48 32.48 32.43 32.44 34.2K
09:38 32.41 32.45 32.41 32.45 21.3K
09:39 32.44 32.48 32.44 32.48 26.0K
09:40 32.51 32.52 32.48 32.50 32.8K
09:41 32.50 32.56 32.50 32.56 27.4K
09:42 32.55 32.58 32.54 32.58 90.6K
09:43 32.60 32.62 32.58 32.58 20.7K
09:44 32.57 32.58 32.54 32.58 32.0K
09:45 32.58 32.67 32.58 32.65 37.8K
09:46 32.65 32.79 32.64 32.79 114.6K
09:47 32.81 32.96 32.81 32.96 226.5K
09:48 32.93 32.98 32.92 32.98 65.8K
09:49 32.97 32.99 32.96 32.98 68.6K
09:50 32.97 32.97 32.92 32.94 30.6K
09:51 32.95 33.07 32.95 32.97 93.6K
09:52 32.97 33.08 32.97 33.08 26.8K
09:53 33.07 33.18 33.07 33.18 172.6K
09:54 33.19 33.19 33.05 33.10 98.7K
09:55 33.14 33.14 33.05 33.06 119.5K
09:56 33.06 33.06 33.00 33.03 34.9K
09:57 33.03 33.13 33.00 33.13 45.0K
09:58 33.13 33.13 33.05 33.05 35.9K
09:59 33.04 33.08 33.02 33.08 42.2K
10:00 33.07 33.09 33.04 33.07 42.9K
10:01 33.07 33.09 33.04 33.07 80.3K
10:02 33.06 33.06 33.02 33.06 72.1K
10:03 33.07 33.12 33.05 33.12 102.3K
10:04 33.13 33.14 33.09 33.09 79.7K
10:05 33.09 33.13 33.05 33.05 56.8K
10:06 33.05 33.06 33.01 33.02 43.0K
10:07 33.02 33.02 32.92 32.96 56.7K
10:08 32.95 32.95 32.85 32.91 74.5K
10:09 32.93 33.03 32.93 32.99 46.9K
10:10 32.99 32.99 32.94 32.98 31.2K
10:11 32.97 32.98 32.92 32.92 16.4K
10:12 32.91 32.94 32.78 32.78 130.9K
10:13 32.75 32.81 32.75 32.78 116.7K
10:14 32.79 32.87 32.78 32.80 40.2K
10:15 32.81 32.82 32.73 32.74 67.3K
10:16 32.74 32.74 32.64 32.64 51.6K
10:17 32.65 32.70 32.62 32.67 36.4K
10:18 32.66 32.69 32.66 32.66 38.4K
10:19 32.68 32.68 32.66 32.67 12.1K
10:20 32.69 32.77 32.68 32.77 20.5K
10:21 32.76 32.76 32.71 32.72 18.0K
10:22 32.74 32.75 32.74 32.74 16.9K
10:23 32.75 32.75 32.70 32.71 27.3K
10:24 32.71 32.75 32.71 32.73 64.3K
10:25 32.72 32.74 32.71 32.74 17.3K
10:26 32.74 32.77 32.74 32.77 26.3K
10:27 32.76 32.82 32.76 32.80 42.2K
10:28 32.78 32.78 32.75 32.75 31.7K
10:29 32.75 32.78 32.75 32.78 20.4K
10:30 32.78 32.78 32.76 32.76 8.7K
10:31 32.77 32.80 32.76 32.76 10.2K
10:32 32.75 32.75 32.72 32.72 18.2K
10:33 32.72 32.72 32.67 32.67 12.3K
10:34 32.67 32.67 32.61 32.61 29.1K
10:35 32.62 32.67 32.61 32.67 43.4K
10:36 32.68 32.70 32.67 32.69 9.2K
10:37 32.69 32.70 32.67 32.67 19.7K
10:38 32.67 32.67 32.63 32.65 25.1K
10:39 32.65 32.66 32.63 32.63 10.2K
10:40 32.65 32.69 32.64 32.64 34.2K
10:41 32.64 32.66 32.63 32.66 31.5K
10:42 32.64 32.70 32.63 32.70 13.0K
10:43 32.71 32.74 32.70 32.71 23.5K
10:44 32.71 32.74 32.71 32.73 9.5K
10:45 32.77 32.86 32.75 32.86 22.1K
10:46 32.86 32.92 32.86 32.90 30.0K
10:47 32.90 32.90 32.87 32.90 21.6K
10:48 32.88 32.88 32.83 32.87 20.9K
10:49 32.88 32.89 32.86 32.89 12.1K
10:50 32.90 32.90 32.84 32.84 43.5K
10:51 32.87 32.88 32.85 32.87 9.4K
10:52 32.87 32.87 32.83 32.83 8.2K
10:53 32.84 32.86 32.84 32.86 13.1K
10:54 32.86 32.88 32.86 32.88 3.9K
10:55 32.88 32.88 32.83 32.83 9.7K
10:56 32.86 32.89 32.85 32.89 19.6K
10:57 32.88 32.91 32.88 32.89 5.0K
10:58 32.88 32.93 32.88 32.93 34.5K
10:59 32.94 32.95 32.92 32.95 18.1K
11:00 32.95 32.98 32.95 32.95 83.2K
11:01 32.94 32.94 32.91 32.91 17.6K
11:02 32.91 32.93 32.90 32.90 14.5K
11:03 32.89 32.91 32.82 32.82 27.6K
11:04 32.79 32.79 32.69 32.73 40.0K
11:05 32.76 32.82 32.76 32.82 67.5K
11:06 32.81 32.84 32.81 32.82 10.8K
11:07 32.80 32.80 32.73 32.73 13.0K
11:08 32.76 32.79 32.74 32.79 9.4K
11:09 32.79 32.80 32.75 32.75 24.3K
11:10 32.75 32.76 32.70 32.70 12.4K
11:11 32.71 32.72 32.68 32.68 25.1K
11:12 32.70 32.70 32.66 32.70 22.5K
11:13 32.68 32.73 32.67 32.73 12.0K
11:14 32.71 32.74 32.71 32.73 7.6K
11:15 32.73 32.74 32.69 32.72 26.2K
11:16 32.70 32.71 32.68 32.71 11.9K
11:17 32.69 32.69 32.66 32.69 12.3K
11:18 32.69 32.76 32.69 32.75 37.9K
11:19 32.76 32.76 32.72 32.72 12.9K
11:20 32.72 32.73 32.71 32.71 19.6K
11:21 32.70 32.74 32.70 32.74 8.7K
11:22 32.74 32.74 32.71 32.71 3.2K
11:23 32.72 32.75 32.72 32.74 2.4K
11:24 32.75 32.77 32.75 32.77 7.4K
11:25 32.77 32.77 32.76 32.77 7.8K
11:26 32.75 32.77 32.75 32.76 9.0K
11:27 32.75 32.75 32.71 32.71 10.4K
11:28 32.72 32.73 32.72 32.73 3.6K
11:29 32.72 32.73 32.70 32.70 8.4K
11:30 32.70 32.72 32.69 32.72 2.6K
11:31 32.69 32.72 32.69 32.69 3.3K
11:32 32.72 32.72 32.69 32.69 5.9K
11:33 32.70 32.70 32.70 32.70 5.1K
11:34 32.71 32.76 32.71 32.76 10.9K
11:35 32.76 32.78 32.72 32.73 11.2K
11:36 32.73 32.74 32.73 32.72 4.2K
11:37 32.71 32.74 32.70 32.71 10.4K
11:38 32.69 32.69 32.69 32.69 1.1K
11:39 32.68 32.68 32.65 32.65 5.0K
11:40 32.64 32.64 32.51 32.51 74.7K
11:41 32.52 32.55 32.51 32.51 10.2K
11:42 32.51 32.54 32.51 32.54 43.2K
11:43 32.53 32.53 32.46 32.48 29.7K
11:44 32.48 32.48 32.47 32.47 10.3K
11:45 32.48 32.53 32.48 32.54 38.5K
11:46 32.54 32.54 32.52 32.54 19.1K
11:47 32.58 32.60 32.56 32.56 32.8K
11:48 32.59 32.59 32.55 32.56 4.6K
11:49 32.57 32.62 32.57 32.61 11.4K
11:50 32.61 32.63 32.61 32.63 13.5K
11:51 32.63 32.63 32.61 32.62 20.6K
11:52 32.61 32.64 32.61 32.64 7.6K
11:53 32.63 32.68 32.63 32.68 3.2K
11:54 32.67 32.68 32.65 32.65 5.6K
11:55 32.65 32.68 32.65 32.68 9.8K
11:56 32.69 32.69 32.68 32.69 10.8K
11:57 32.70 32.71 32.70 32.71 6.2K
11:58 32.72 32.72 32.70 32.71 2.9K
11:59 32.71 32.72 32.71 32.71 1.2K
12:00 32.71 32.74 32.71 32.74 2.4K
12:01 32.74 32.77 32.74 32.77 6.2K
12:02 32.77 32.80 32.77 32.80 8.0K
12:03 32.80 32.82 32.79 32.79 16.9K
12:04 32.76 32.77 32.74 32.74 15.7K
12:05 32.74 32.74 32.70 32.74 9.3K
12:06 32.74 32.77 32.74 32.74 2.5K
12:07 32.72 32.74 32.72 32.73 3.5K
12:08 32.76 32.77 32.76 32.77 12.5K
12:09 32.77 32.80 32.77 32.80 6.5K
12:10 32.80 32.80 32.77 32.77 13.4K
12:11 32.77 32.77 32.76 32.76 0.9K
12:12 32.75 32.76 32.74 32.76 9.0K
12:13 32.76 32.76 32.75 32.75 17.6K
12:14 32.73 32.73 32.72 32.73 2.8K
12:15 32.72 32.72 32.67 32.69 16.4K
12:16 32.69 32.74 32.69 32.74 4.8K
12:17 32.73 32.75 32.73 32.75 6.0K
12:18 32.76 32.76 32.76 32.76 0.7K
12:19 32.74 32.78 32.74 32.78 5.5K
12:20 32.78 32.81 32.78 32.81 5.6K
12:21 32.83 32.86 32.83 32.84 11.8K
12:22 32.82 32.84 32.82 32.83 3.8K
12:23 32.84 32.84 32.84 32.84 5.2K
12:24 32.81 32.83 32.81 32.83 2.4K
12:25 32.82 32.85 32.80 32.85 6.1K
12:26 32.89 32.89 32.86 32.87 19.3K
12:27 32.87 32.87 32.85 32.86 3.7K
12:28 32.83 32.83 32.79 32.79 22.0K
12:29 32.79 32.82 32.79 32.82 9.4K
12:30 32.79 32.79 32.79 32.79 1.6K
12:31 32.79 32.79 32.76 32.77 3.8K
12:32 32.76 32.81 32.76 32.81 9.3K
12:33 32.81 32.82 32.76 32.76 15.4K
12:34 32.79 32.79 32.77 32.78 1.3K
12:35 32.80 32.80 32.78 32.79 1.7K
12:36 32.82 32.84 32.82 32.84 12.5K
12:37 32.84 32.85 32.84 32.85 5.9K
12:38 32.83 32.83 32.81 32.81 3.5K
12:39 32.82 32.82 32.75 32.75 43.0K
12:40 32.76 32.78 32.74 32.78 11.2K
12:41 32.78 32.78 32.76 32.76 5.8K
12:42 32.77 32.77 32.77 32.77 0.6K
12:43 32.77 32.78 32.76 32.77 1.2K
12:44 32.76 32.76 32.76 32.76 2.8K
12:45 32.77 32.79 32.77 32.79 1.9K
12:46 32.80 32.82 32.78 32.78 3.9K
12:47 32.79 32.79 32.78 32.78 4.1K
12:48 32.78 32.80 32.78 32.80 11.0K
12:49 32.79 32.80 32.79 32.80 11.7K
12:50 32.78 32.79 32.77 32.78 4.4K
12:51 32.79 32.79 32.79 32.79 1.5K
12:52 32.83 32.83 32.81 32.81 10.7K
12:53 32.82 32.84 32.82 32.84 8.2K
12:54 32.82 32.82 32.81 32.81 2.1K
12:55 32.80 32.80 32.80 32.80 0.2K
12:56 32.80 32.82 32.80 32.82 2.4K
12:57 32.83 32.83 32.83 32.83 1.3K
12:58 32.83 32.84 32.83 32.84 3.9K
12:59 32.85 32.85 32.85 32.85 0.4K
13:00 32.85 32.87 32.85 32.86 13.8K
13:01 32.86 32.86 32.84 32.84 2.2K
13:02 32.84 32.87 32.82 32.87 24.3K
13:03 32.88 32.94 32.88 32.94 17.6K
13:04 32.95 32.97 32.93 32.93 9.0K
13:05 32.94 32.94 32.92 32.92 16.7K
13:06 32.92 32.99 32.92 32.99 22.5K
13:07 32.97 32.97 32.96 32.97 9.4K
13:08 32.96 32.96 32.94 32.94 1.0K
13:09 32.94 32.96 32.94 32.96 11.7K
13:10 32.95 32.96 32.95 32.96 8.2K
13:11 32.97 32.98 32.96 32.96 6.9K
13:12 32.99 33.00 32.98 33.00 19.1K
13:13 33.00 33.04 33.00 33.02 7.2K
13:14 33.03 33.03 33.00 33.00 12.9K
13:15 33.00 33.02 33.00 33.01 3.9K
13:16 33.00 33.00 32.98 32.98 5.7K
13:17 32.98 32.99 32.98 32.97 5.5K
13:18 33.02 33.03 32.99 33.00 22.8K
13:19 33.00 33.02 33.00 33.02 3.8K
13:20 33.03 33.03 33.01 33.02 13.1K
13:21 33.02 33.02 33.01 33.01 5.6K
13:22 33.02 33.07 33.02 33.06 19.1K
13:23 33.08 33.09 33.06 33.09 39.2K
13:24 33.10 33.10 33.02 33.02 28.4K
13:25 33.02 33.02 32.93 32.96 43.4K
13:26 32.97 32.97 32.96 32.96 12.0K
13:27 32.96 33.01 32.96 33.01 4.1K
13:28 33.06 33.06 33.06 33.06 7.8K
13:29 33.05 33.05 33.03 33.05 2.7K
13:30 33.04 33.08 33.04 33.07 7.0K
13:31 33.07 33.11 33.05 33.11 23.8K
13:32 33.12 33.16 33.12 33.15 33.6K
13:33 33.15 33.27 33.13 33.27 58.8K
13:34 33.27 33.30 33.24 33.29 30.4K
13:35 33.29 33.30 33.21 33.21 54.5K
13:36 33.21 33.27 33.18 33.27 84.3K
13:37 33.26 33.29 33.26 33.29 10.5K
13:38 33.31 33.33 33.28 33.32 75.8K
13:39 33.32 33.34 33.31 33.33 18.8K
13:40 33.33 33.35 33.29 33.32 48.3K
13:41 33.35 33.35 33.28 33.28 16.3K
13:42 33.30 33.32 33.28 33.31 36.6K
13:43 33.28 33.28 33.22 33.25 15.9K
13:44 33.24 33.27 33.24 33.26 82.8K
13:45 33.26 33.27 33.23 33.23 40.8K
13:46 33.21 33.23 33.21 33.22 41.6K
13:47 33.23 33.27 33.21 33.27 24.3K
13:48 33.29 33.29 33.25 33.26 16.6K
13:49 33.24 33.35 33.24 33.35 30.4K
13:50 33.33 33.34 33.26 33.26 300.2K
13:51 33.26 33.30 33.26 33.29 9.4K
13:52 33.31 33.34 33.31 33.31 38.0K
13:53 33.29 33.31 33.29 33.29 9.9K
13:54 33.28 33.28 33.27 33.28 14.6K
13:55 33.29 33.33 33.29 33.32 16.7K
13:56 33.31 33.33 33.31 33.33 17.1K
13:57 33.32 33.35 33.32 33.34 15.3K
13:58 33.36 33.36 33.33 33.35 63.3K
13:59 33.37 33.37 33.36 33.37 7.0K
14:00 33.37 33.43 33.36 33.42 21.3K
14:01 33.38 33.44 33.38 33.43 23.0K
14:02 33.44 33.47 33.43 33.47 105.6K
14:03 33.46 33.48 33.44 33.48 17.9K
14:04 33.47 33.48 33.43 33.43 14.1K
14:05 33.42 33.43 33.39 33.43 14.6K
14:06 33.42 33.49 33.42 33.50 18.7K
14:07 33.48 33.52 33.46 33.51 69.2K
14:08 33.49 33.49 33.46 33.46 45.6K
14:09 33.45 33.46 33.43 33.44 36.3K
14:10 33.45 33.48 33.43 33.47 19.9K
14:11 33.47 33.48 33.45 33.47 30.1K
14:12 33.46 33.49 33.46 33.48 7.1K
14:13 33.47 33.49 33.45 33.47 9.8K
14:14 33.47 33.48 33.40 33.41 10.5K
14:15 33.42 33.42 33.37 33.39 23.7K
14:16 33.39 33.46 33.39 33.41 60.7K
14:17 33.41 33.42 33.40 33.42 16.3K
14:18 33.42 33.48 33.42 33.46 35.6K
14:19 33.45 33.53 33.43 33.53 21.8K
14:20 33.54 33.56 33.50 33.50 24.0K
14:21 33.52 33.52 33.51 33.52 7.5K
14:22 33.50 33.51 33.49 33.51 9.9K
14:23 33.52 33.54 33.50 33.54 19.8K
14:24 33.51 33.51 33.48 33.50 18.5K
14:25 33.47 33.47 33.43 33.43 7.6K
14:26 33.42 33.44 33.41 33.43 14.9K
14:27 33.45 33.46 33.39 33.39 14.4K
14:28 33.39 33.43 33.39 33.43 41.9K
14:29 33.49 33.50 33.48 33.48 15.8K
14:30 33.47 33.50 33.47 33.48 23.0K
14:31 33.48 33.54 33.48 33.53 8.5K
14:32 33.53 33.54 33.51 33.53 13.5K
14:33 33.54 33.54 33.50 33.50 14.6K
14:34 33.51 33.54 33.49 33.54 9.8K
14:35 33.54 33.54 33.52 33.52 5.6K
14:36 33.51 33.53 33.50 33.50 11.8K
14:37 33.50 33.51 33.48 33.48 17.4K
14:38 33.48 33.50 33.46 33.46 14.8K
14:39 33.47 33.47 33.43 33.44 10.5K
14:40 33.47 33.47 33.46 33.47 27.4K
14:41 33.49 33.49 33.48 33.48 6.7K
14:42 33.46 33.47 33.45 33.47 8.5K
14:44 33.46 33.47 33.45 33.46 15.7K
14:45 33.43 33.45 33.39 33.40 11.1K
14:46 33.39 33.40 33.37 33.40 22.2K
14:47 33.43 33.44 33.41 33.44 16.2K
14:48 33.43 33.43 33.43 33.42 15.6K
14:49 33.44 33.48 33.42 33.48 21.4K
14:50 33.48 33.51 33.46 33.47 58.1K
14:51 33.48 33.48 33.45 33.45 4.9K
14:52 33.44 33.47 33.44 33.47 11.6K
14:53 33.46 33.48 33.46 33.48 2.7K
14:54 33.49 33.49 33.47 33.46 2.6K
14:55 33.46 33.46 33.45 33.45 2.2K
14:56 33.44 33.49 33.44 33.49 3.7K
14:57 33.48 33.53 33.48 33.51 12.7K
14:58 33.52 33.53 33.52 33.52 6.4K
14:59 33.53 33.53 33.51 33.54 7.5K
15:00 33.55 33.62 33.55 33.60 27.8K
15:01 33.59 33.59 33.54 33.53 38.4K
15:02 33.55 33.57 33.54 33.57 13.2K
15:03 33.59 33.59 33.52 33.53 9.6K
15:04 33.52 33.53 33.51 33.53 10.2K
15:05 33.53 33.53 33.49 33.50 6.6K
15:06 33.51 33.54 33.50 33.54 33.2K
15:07 33.54 33.54 33.54 33.54 11.2K
15:08 33.52 33.52 33.51 33.51 9.9K
15:09 33.51 33.51 33.47 33.47 11.6K
15:10 33.45 33.48 33.45 33.47 31.4K
15:11 33.47 33.47 33.43 33.44 22.0K
15:12 33.45 33.47 33.44 33.45 16.7K
15:13 33.46 33.46 33.44 33.46 6.4K
15:14 33.47 33.51 33.47 33.49 5.7K
15:15 33.49 33.54 33.49 33.54 11.1K
15:16 33.53 33.54 33.49 33.49 22.4K
15:17 33.48 33.48 33.46 33.47 11.1K
15:18 33.47 33.48 33.46 33.46 27.6K
15:19 33.48 33.49 33.47 33.49 10.2K
15:20 33.49 33.49 33.46 33.47 9.7K
15:21 33.47 33.52 33.47 33.52 5.7K
15:22 33.52 33.52 33.48 33.48 25.7K
15:23 33.48 33.50 33.46 33.46 6.6K
15:24 33.46 33.46 33.42 33.42 20.1K
15:25 33.42 33.43 33.40 33.42 17.1K
15:26 33.43 33.43 33.43 33.43 19.9K
15:27 33.46 33.46 33.44 33.46 31.9K
15:28 33.46 33.46 33.44 33.45 9.8K
15:29 33.43 33.45 33.43 33.45 31.0K
15:30 33.45 33.46 33.45 33.46 7.5K
15:31 33.45 33.45 33.41 33.42 7.9K
15:32 33.43 33.45 33.43 33.45 15.9K
15:33 33.46 33.46 33.43 33.44 24.1K
15:34 33.41 33.42 33.41 33.42 6.6K
15:35 33.42 33.43 33.39 33.39 23.9K
15:36 33.40 33.44 33.40 33.43 15.1K
15:37 33.44 33.46 33.41 33.41 20.3K
15:38 33.41 33.41 33.36 33.38 52.7K
15:39 33.40 33.41 33.38 33.41 5.0K
15:40 33.41 33.42 33.40 33.42 34.6K
15:41 33.41 33.48 33.41 33.48 22.6K
15:42 33.49 33.51 33.49 33.51 26.3K
15:43 33.50 33.50 33.48 33.48 38.0K
15:44 33.47 33.48 33.46 33.46 28.7K
15:45 33.48 33.55 33.48 33.55 54.7K
15:46 33.56 33.59 33.52 33.52 34.4K
15:47 33.52 33.52 33.50 33.51 22.4K
15:48 33.50 33.50 33.46 33.48 37.0K
15:49 33.50 33.51 33.48 33.51 17.6K
15:50 33.51 33.53 33.49 33.53 28.3K
15:51 33.54 33.54 33.50 33.54 15.8K
15:52 33.53 33.53 33.50 33.51 16.9K
15:53 33.51 33.54 33.51 33.54 20.6K
15:54 33.54 33.58 33.53 33.56 74.0K
15:55 33.56 33.57 33.55 33.55 49.4K
15:56 33.55 33.55 33.54 33.53 47.1K
15:57 33.54 33.56 33.54 33.56 43.0K
15:58 33.56 33.58 33.55 33.55 76.2K
15:59 33.56 33.63 33.55 33.59 256.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음