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 34.58 34.62 34.57 34.62 815.3K
09:31 34.61 34.68 34.61 34.68 83.6K
09:32 34.69 34.77 34.69 34.72 116.3K
09:33 34.70 34.72 34.69 34.71 63.5K
09:34 34.70 34.76 34.69 34.76 34.5K
09:35 34.76 34.77 34.72 34.77 57.7K
09:36 34.79 34.87 34.79 34.86 24.6K
09:37 34.88 34.92 34.87 34.92 69.7K
09:38 34.89 34.94 34.89 34.93 40.7K
09:39 34.94 34.98 34.94 34.94 86.5K
09:40 34.94 35.02 34.89 35.02 195.5K
09:41 35.01 35.09 34.98 35.07 64.6K
09:42 35.10 35.23 35.10 35.19 127.7K
09:43 35.22 35.22 35.15 35.18 46.4K
09:44 35.18 35.18 35.14 35.17 56.9K
09:45 35.16 35.28 35.12 35.27 70.4K
09:46 35.26 35.39 35.26 35.38 173.2K
09:47 35.37 35.53 35.37 35.49 120.7K
09:48 35.50 35.53 35.46 35.46 69.4K
09:49 35.47 35.47 35.41 35.41 43.2K
09:50 35.42 35.44 35.37 35.37 59.1K
09:51 35.36 35.36 35.30 35.32 119.4K
09:52 35.31 35.31 35.22 35.22 35.1K
09:53 35.23 35.28 35.22 35.24 24.3K
09:54 35.23 35.30 35.22 35.27 52.5K
09:55 35.27 35.33 35.27 35.33 77.1K
09:56 35.33 35.34 35.28 35.32 74.3K
09:57 35.33 35.35 35.29 35.29 32.5K
09:58 35.29 35.32 35.27 35.32 24.5K
09:59 35.33 35.35 35.30 35.35 8.7K
10:00 35.37 35.44 35.37 35.43 16.4K
10:01 35.43 35.52 35.43 35.48 86.7K
10:02 35.49 35.51 35.49 35.49 19.4K
10:03 35.47 35.48 35.43 35.46 28.3K
10:04 35.46 35.51 35.46 35.50 31.6K
10:05 35.47 35.49 35.41 35.41 19.1K
10:06 35.40 35.40 35.27 35.29 40.1K
10:07 35.32 35.35 35.30 35.34 3.8K
10:08 35.37 35.38 35.31 35.31 10.2K
10:09 35.32 35.34 35.29 35.29 17.9K
10:10 35.27 35.32 35.27 35.30 18.8K
10:11 35.30 35.31 35.23 35.23 16.7K
10:12 35.23 35.28 35.23 35.26 33.1K
10:13 35.26 35.35 35.26 35.35 10.7K
10:14 35.32 35.34 35.30 35.31 12.2K
10:15 35.31 35.37 35.31 35.35 17.8K
10:16 35.31 35.31 35.29 35.28 2.6K
10:17 35.28 35.33 35.28 35.29 27.2K
10:18 35.29 35.45 35.29 35.45 12.9K
10:19 35.46 35.46 35.39 35.39 20.9K
10:20 35.39 35.39 35.33 35.33 6.1K
10:21 35.31 35.34 35.27 35.34 25.6K
10:22 35.35 35.35 35.31 35.31 17.3K
10:23 35.30 35.30 35.29 35.28 22.1K
10:24 35.31 35.33 35.31 35.31 6.0K
10:25 35.31 35.35 35.31 35.31 6.7K
10:26 35.31 35.36 35.31 35.35 19.9K
10:27 35.34 35.40 35.34 35.40 34.0K
10:28 35.40 35.43 35.40 35.41 13.3K
10:29 35.43 35.46 35.42 35.45 41.5K
10:30 35.45 35.45 35.43 35.42 5.5K
10:31 35.45 35.52 35.45 35.50 23.2K
10:32 35.48 35.50 35.48 35.50 10.9K
10:33 35.50 35.51 35.50 35.50 14.2K
10:34 35.50 35.52 35.49 35.52 29.3K
10:35 35.58 35.65 35.56 35.61 106.8K
10:36 35.60 35.65 35.59 35.65 40.5K
10:37 35.62 35.67 35.62 35.66 39.3K
10:38 35.67 35.70 35.67 35.70 16.8K
10:39 35.71 35.71 35.48 35.48 85.6K
10:40 35.46 35.49 35.41 35.41 46.5K
10:41 35.42 35.46 35.40 35.43 56.8K
10:42 35.47 35.47 35.42 35.42 21.9K
10:43 35.44 35.44 35.41 35.43 5.3K
10:44 35.42 35.43 35.40 35.40 3.6K
10:45 35.40 35.45 35.39 35.45 73.1K
10:46 35.44 35.47 35.41 35.41 10.5K
10:47 35.40 35.43 35.40 35.43 31.4K
10:48 35.42 35.43 35.36 35.35 13.8K
10:49 35.33 35.33 35.28 35.28 35.5K
10:50 35.33 35.37 35.33 35.37 18.2K
10:51 35.37 35.37 35.34 35.34 9.0K
10:52 35.35 35.40 35.35 35.40 2.9K
10:53 35.38 35.45 35.37 35.45 7.5K
10:54 35.44 35.44 35.38 35.40 4.0K
10:55 35.39 35.40 35.36 35.37 5.9K
10:56 35.38 35.39 35.36 35.37 7.7K
10:57 35.36 35.38 35.36 35.37 1.5K
10:58 35.37 35.37 35.35 35.36 14.6K
10:59 35.36 35.37 35.36 35.37 1.9K
11:00 35.35 35.38 35.34 35.36 68.7K
11:01 35.37 35.37 35.33 35.33 19.0K
11:02 35.33 35.33 35.32 35.33 12.9K
11:03 35.35 35.36 35.33 35.36 32.4K
11:04 35.36 35.38 35.36 35.36 7.8K
11:05 35.33 35.35 35.31 35.31 4.2K
11:06 35.31 35.33 35.29 35.32 13.7K
11:07 35.31 35.34 35.25 35.25 47.9K
11:08 35.23 35.25 35.20 35.23 22.6K
11:09 35.22 35.28 35.21 35.24 10.2K
11:10 35.22 35.27 35.22 35.27 32.7K
11:11 35.28 35.32 35.28 35.28 20.7K
11:12 35.29 35.30 35.27 35.27 4.0K
11:13 35.28 35.29 35.28 35.29 6.7K
11:14 35.28 35.30 35.28 35.30 5.9K
11:15 35.32 35.43 35.31 35.42 35.6K
11:16 35.37 35.37 35.36 35.36 4.1K
11:17 35.38 35.38 35.37 35.37 1.8K
11:18 35.37 35.41 35.37 35.41 3.3K
11:19 35.42 35.45 35.42 35.45 0.5K
11:20 35.45 35.47 35.44 35.44 35.6K
11:21 35.43 35.51 35.43 35.51 13.9K
11:22 35.52 35.60 35.52 35.52 52.2K
11:23 35.47 35.50 35.45 35.48 9.1K
11:24 35.48 35.49 35.44 35.44 19.9K
11:25 35.44 35.46 35.44 35.46 6.0K
11:26 35.43 35.47 35.43 35.45 23.6K
11:27 35.45 35.50 35.45 35.49 5.0K
11:28 35.48 35.49 35.48 35.48 6.3K
11:29 35.47 35.47 35.46 35.45 5.9K
11:30 35.46 35.48 35.44 35.46 8.1K
11:31 35.47 35.52 35.47 35.52 5.6K
11:32 35.53 35.56 35.53 35.56 6.0K
11:33 35.52 35.57 35.52 35.56 22.8K
11:34 35.56 35.57 35.55 35.57 15.7K
11:35 35.57 35.63 35.57 35.63 12.2K
11:36 35.63 35.64 35.60 35.60 3.9K
11:37 35.60 35.67 35.60 35.66 47.5K
11:38 35.66 35.67 35.63 35.63 25.7K
11:39 35.64 35.64 35.60 35.62 7.6K
11:40 35.62 35.63 35.62 35.63 25.8K
11:41 35.62 35.64 35.61 35.61 4.4K
11:42 35.61 35.63 35.61 35.62 14.0K
11:43 35.64 35.64 35.64 35.64 14.6K
11:44 35.64 35.64 35.63 35.64 5.0K
11:45 35.64 35.65 35.64 35.65 8.0K
11:46 35.66 35.70 35.66 35.67 8.0K
11:47 35.63 35.64 35.59 35.59 5.6K
11:48 35.62 35.65 35.62 35.65 4.4K
11:49 35.63 35.65 35.63 35.65 28.5K
11:50 35.69 35.72 35.66 35.66 29.0K
11:51 35.67 35.69 35.65 35.68 42.4K
11:52 35.69 35.69 35.69 35.68 0.9K
11:53 35.69 35.69 35.66 35.68 2.6K
11:54 35.69 35.69 35.68 35.67 2.0K
11:55 35.69 35.69 35.67 35.67 2.4K
11:56 35.66 35.72 35.66 35.72 7.2K
11:57 35.72 35.80 35.72 35.78 26.2K
11:58 35.76 35.76 35.74 35.74 3.8K
11:59 35.76 35.80 35.76 35.78 12.2K
12:00 35.80 35.82 35.79 35.81 44.6K
12:01 35.84 35.92 35.84 35.91 27.7K
12:02 35.91 35.91 35.89 35.89 28.1K
12:03 35.85 35.89 35.81 35.89 19.2K
12:04 35.89 36.06 35.89 35.99 136.9K
12:05 36.04 36.04 35.96 35.96 55.8K
12:06 35.98 36.05 35.98 36.05 43.3K
12:07 36.05 36.05 35.99 36.00 30.8K
12:08 36.03 36.04 36.01 36.02 15.6K
12:09 36.00 36.00 35.90 35.93 19.2K
12:10 35.89 35.89 35.83 35.88 40.4K
12:11 35.89 35.90 35.88 35.90 8.7K
12:12 35.90 35.91 35.84 35.88 9.1K
12:13 35.87 35.91 35.86 35.91 17.7K
12:14 35.89 35.97 35.89 35.94 18.3K
12:15 35.95 35.96 35.92 35.92 20.1K
12:16 35.94 35.98 35.94 35.98 12.2K
12:17 36.04 36.05 35.99 35.99 32.7K
12:18 35.98 35.99 35.97 35.97 9.8K
12:19 36.01 36.01 35.95 35.95 7.5K
12:20 35.95 35.95 35.95 35.95 6.6K
12:21 35.89 35.89 35.84 35.89 19.9K
12:22 35.88 35.93 35.88 35.93 7.4K
12:23 35.91 35.93 35.90 35.93 38.2K
12:24 35.93 35.93 35.92 35.93 19.0K
12:25 35.90 35.90 35.85 35.86 9.9K
12:26 35.89 35.91 35.89 35.90 3.1K
12:27 35.89 35.92 35.89 35.90 5.2K
12:28 35.92 35.92 35.91 35.91 8.1K
12:29 35.96 36.00 35.96 36.00 16.8K
12:30 35.97 35.99 35.97 35.99 9.0K
12:31 36.00 36.01 35.99 36.01 8.4K
12:32 35.99 35.99 35.98 35.99 9.1K
12:33 35.96 35.96 35.96 35.96 8.6K
12:34 35.95 35.95 35.91 35.91 16.6K
12:35 35.94 35.99 35.94 35.99 15.3K
12:36 35.97 35.99 35.96 35.96 4.0K
12:37 35.95 35.96 35.95 35.95 3.2K
12:38 35.93 35.93 35.89 35.89 6.3K
12:39 35.88 35.88 35.86 35.86 1.6K
12:40 35.86 35.86 35.76 35.76 40.3K
12:41 35.74 35.78 35.74 35.78 22.8K
12:42 35.75 35.78 35.75 35.77 24.4K
12:43 35.77 35.78 35.72 35.72 33.5K
12:44 35.72 35.72 35.66 35.66 18.5K
12:45 35.65 35.72 35.65 35.70 13.8K
12:46 35.71 35.73 35.70 35.70 3.2K
12:47 35.77 35.77 35.73 35.74 19.5K
12:48 35.72 35.77 35.72 35.77 11.7K
12:49 35.79 35.79 35.76 35.78 2.5K
12:50 35.79 35.81 35.79 35.80 3.5K
12:51 35.81 35.81 35.78 35.78 5.7K
12:52 35.75 35.78 35.75 35.75 2.8K
12:53 35.76 35.76 35.70 35.70 7.5K
12:54 35.70 35.70 35.68 35.69 11.4K
12:55 35.67 35.71 35.67 35.71 2.2K
12:56 35.70 35.70 35.68 35.68 2.6K
12:57 35.70 35.71 35.68 35.71 3.2K
12:58 35.70 35.72 35.70 35.71 3.3K
12:59 35.67 35.67 35.63 35.63 4.1K
13:00 35.64 35.66 35.59 35.61 26.5K
13:01 35.63 35.63 35.58 35.58 7.8K
13:02 35.57 35.57 35.51 35.53 2.6K
13:03 35.55 35.56 35.55 35.56 3.4K
13:04 35.55 35.61 35.55 35.60 4.0K
13:05 35.60 35.61 35.59 35.60 6.0K
13:06 35.64 35.64 35.62 35.63 14.0K
13:07 35.65 35.66 35.61 35.61 5.4K
13:08 35.61 35.63 35.61 35.63 9.0K
13:10 35.63 35.64 35.61 35.63 6.8K
13:11 35.63 35.63 35.63 35.63 0.8K
13:12 35.65 35.69 35.64 35.66 12.4K
13:13 35.67 35.70 35.66 35.70 4.5K
13:14 35.69 35.69 35.59 35.59 7.6K
13:15 35.60 35.60 35.49 35.55 33.1K
13:16 35.53 35.53 35.42 35.42 22.5K
13:17 35.42 35.49 35.42 35.49 20.0K
13:18 35.47 35.47 35.42 35.42 1.0K
13:19 35.44 35.44 35.44 35.44 2.2K
13:20 35.43 35.49 35.43 35.47 30.2K
13:21 35.46 35.50 35.46 35.50 4.9K
13:22 35.46 35.52 35.46 35.52 6.6K
13:23 35.52 35.52 35.50 35.50 2.6K
13:24 35.50 35.52 35.49 35.52 2.9K
13:25 35.53 35.53 35.50 35.51 4.8K
13:26 35.51 35.51 35.49 35.50 2.2K
13:27 35.50 35.51 35.50 35.50 3.2K
13:28 35.51 35.54 35.51 35.54 3.7K
13:29 35.57 35.57 35.54 35.55 8.2K
13:30 35.57 35.57 35.57 35.57 7.0K
13:31 35.54 35.54 35.51 35.51 0.7K
13:32 35.50 35.52 35.46 35.46 21.3K
13:33 35.49 35.50 35.49 35.50 0.8K
13:34 35.48 35.55 35.48 35.55 4.5K
13:35 35.53 35.58 35.53 35.55 3.9K
13:36 35.57 35.58 35.55 35.56 1.9K
13:37 35.57 35.61 35.57 35.61 8.8K
13:38 35.63 35.63 35.61 35.60 15.8K
13:39 35.61 35.61 35.59 35.59 1.9K
13:40 35.59 35.59 35.52 35.54 6.5K
13:41 35.58 35.58 35.58 35.58 0.5K
13:42 35.58 35.61 35.58 35.61 5.8K
13:43 35.59 35.60 35.58 35.60 1.8K
13:44 35.61 35.61 35.59 35.59 2.3K
13:45 35.61 35.61 35.56 35.56 5.0K
13:46 35.53 35.53 35.49 35.49 6.1K
13:47 35.48 35.48 35.45 35.48 14.0K
13:48 35.52 35.52 35.52 35.52 0.2K
13:49 35.52 35.52 35.51 35.51 11.5K
13:50 35.52 35.53 35.52 35.53 3.3K
13:51 35.50 35.50 35.50 35.50 0.8K
13:52 35.49 35.49 35.46 35.46 5.2K
13:53 35.49 35.50 35.48 35.50 13.2K
13:54 35.50 35.50 35.50 35.50 0.8K
13:55 35.52 35.52 35.52 35.52 5.1K
13:56 35.51 35.51 35.51 35.51 2.4K
13:57 35.49 35.51 35.49 35.49 12.1K
13:58 35.47 35.47 35.47 35.47 3.1K
13:59 35.47 35.48 35.46 35.48 6.7K
14:00 35.49 35.49 35.45 35.46 1.4K
14:01 35.39 35.42 35.39 35.42 12.1K
14:02 35.42 35.45 35.42 35.44 4.4K
14:03 35.42 35.44 35.42 35.43 3.7K
14:04 35.41 35.41 35.28 35.28 60.6K
14:05 35.27 35.32 35.26 35.32 22.2K
14:06 35.32 35.33 35.29 35.31 16.5K
14:07 35.30 35.37 35.30 35.37 10.5K
14:08 35.37 35.41 35.35 35.40 3.7K
14:09 35.40 35.41 35.39 35.39 17.6K
14:10 35.39 35.41 35.39 35.41 1.1K
14:11 35.43 35.45 35.43 35.45 7.5K
14:12 35.45 35.51 35.45 35.51 2.8K
14:13 35.48 35.48 35.46 35.47 5.5K
14:14 35.47 35.51 35.47 35.51 9.1K
14:15 35.55 35.55 35.55 35.55 0.6K
14:16 35.55 35.55 35.52 35.52 10.2K
14:17 35.52 35.52 35.49 35.49 9.4K
14:18 35.54 35.54 35.54 35.54 0.8K
14:19 35.56 35.56 35.56 35.56 3.6K
14:20 35.55 35.57 35.55 35.57 4.1K
14:21 35.54 35.57 35.54 35.57 2.2K
14:22 35.55 35.55 35.47 35.47 4.2K
14:23 35.50 35.50 35.49 35.48 1.7K
14:25 35.56 35.57 35.56 35.57 20.6K
14:26 35.55 35.56 35.53 35.53 21.8K
14:27 35.53 35.53 35.50 35.50 3.8K
14:28 35.52 35.53 35.49 35.49 6.7K
14:29 35.50 35.50 35.47 35.47 2.7K
14:30 35.48 35.51 35.48 35.51 2.5K
14:31 35.51 35.53 35.50 35.53 0.9K
14:32 35.53 35.54 35.53 35.53 1.3K
14:33 35.53 35.53 35.53 35.53 1.2K
14:34 35.50 35.51 35.50 35.50 1.4K
14:35 35.50 35.54 35.50 35.54 1.7K
14:36 35.55 35.55 35.52 35.52 7.5K
14:37 35.52 35.52 35.52 35.52 6.9K
14:38 35.53 35.57 35.53 35.57 1.3K
14:39 35.57 35.59 35.57 35.59 0.9K
14:40 35.59 35.59 35.56 35.56 2.1K
14:41 35.54 35.54 35.54 35.54 19.6K
14:42 35.53 35.54 35.46 35.46 6.9K
14:43 35.47 35.47 35.40 35.41 16.7K
14:44 35.40 35.41 35.36 35.36 8.9K
14:45 35.36 35.39 35.35 35.39 7.8K
14:46 35.41 35.41 35.41 35.41 5.5K
14:47 35.42 35.42 35.41 35.41 2.4K
14:48 35.46 35.46 35.46 35.46 0.5K
14:49 35.46 35.49 35.46 35.49 4.7K
14:50 35.50 35.58 35.50 35.58 7.7K
14:51 35.56 35.56 35.52 35.52 12.3K
14:52 35.52 35.53 35.52 35.52 7.2K
14:53 35.50 35.50 35.50 35.50 6.1K
14:54 35.49 35.50 35.48 35.49 8.5K
14:55 35.51 35.52 35.51 35.52 7.4K
14:56 35.53 35.54 35.52 35.52 14.8K
14:57 35.53 35.53 35.52 35.52 9.4K
14:58 35.51 35.53 35.51 35.53 6.7K
14:59 35.52 35.52 35.49 35.49 27.7K
15:00 35.49 35.53 35.49 35.51 43.9K
15:01 35.52 35.53 35.52 35.52 1.6K
15:02 35.51 35.51 35.51 35.51 1.0K
15:03 35.52 35.52 35.45 35.47 13.0K
15:04 35.47 35.51 35.47 35.51 4.7K
15:05 35.51 35.52 35.49 35.50 19.0K
15:06 35.52 35.54 35.52 35.53 22.9K
15:07 35.55 35.57 35.54 35.57 17.7K
15:08 35.55 35.55 35.54 35.55 14.9K
15:09 35.57 35.59 35.55 35.55 3.1K
15:10 35.55 35.58 35.55 35.58 8.4K
15:11 35.56 35.57 35.56 35.57 6.0K
15:13 35.58 35.58 35.54 35.53 3.7K
15:14 35.54 35.55 35.54 35.55 2.8K
15:15 35.55 35.55 35.53 35.53 8.0K
15:16 35.53 35.53 35.53 35.53 6.1K
15:17 35.53 35.53 35.53 35.53 19.2K
15:18 35.50 35.54 35.50 35.54 1.5K
15:19 35.51 35.52 35.51 35.52 14.2K
15:20 35.50 35.55 35.50 35.55 5.4K
15:21 35.55 35.56 35.53 35.56 9.6K
15:22 35.56 35.57 35.56 35.56 13.4K
15:23 35.59 35.61 35.57 35.61 27.5K
15:24 35.59 35.62 35.59 35.61 13.6K
15:25 35.62 35.62 35.59 35.60 4.7K
15:26 35.60 35.61 35.59 35.60 42.9K
15:27 35.58 35.60 35.56 35.59 16.0K
15:28 35.60 35.60 35.60 35.60 2.4K
15:29 35.60 35.60 35.60 35.60 1.9K
15:30 35.57 35.59 35.57 35.59 12.0K
15:31 35.54 35.54 35.52 35.52 5.0K
15:32 35.51 35.53 35.48 35.48 5.3K
15:33 35.49 35.49 35.45 35.46 8.6K
15:34 35.46 35.48 35.46 35.48 2.8K
15:35 35.48 35.50 35.46 35.46 34.0K
15:36 35.46 35.46 35.43 35.43 57.3K
15:37 35.43 35.45 35.43 35.43 23.5K
15:38 35.46 35.46 35.42 35.42 11.4K
15:39 35.44 35.44 35.41 35.41 1.5K
15:40 35.42 35.42 35.40 35.42 6.1K
15:41 35.40 35.40 35.36 35.39 16.6K
15:42 35.40 35.42 35.37 35.37 14.5K
15:43 35.36 35.37 35.33 35.33 33.8K
15:44 35.32 35.35 35.32 35.35 9.7K
15:45 35.37 35.37 35.34 35.35 24.3K
15:46 35.33 35.35 35.33 35.34 35.3K
15:47 35.36 35.37 35.36 35.35 13.1K
15:48 35.34 35.34 35.31 35.34 28.2K
15:49 35.35 35.36 35.35 35.35 13.2K
15:50 35.35 35.38 35.32 35.32 31.0K
15:51 35.31 35.31 35.22 35.22 154.8K
15:52 35.22 35.22 35.02 35.05 194.6K
15:53 35.04 35.08 35.02 35.08 25.3K
15:54 35.08 35.08 35.02 35.04 36.1K
15:55 35.04 35.07 35.02 35.05 35.2K
15:56 35.04 35.10 35.03 35.09 28.4K
15:57 35.10 35.14 35.10 35.14 27.7K
15:58 35.14 35.20 35.14 35.20 41.2K
15:59 35.20 35.20 35.16 35.20 381.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음