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 37.43 37.45 37.30 37.30 1,213.9K
09:31 37.31 37.44 37.23 37.39 96.8K
09:32 37.33 37.64 37.33 37.64 131.2K
09:33 37.63 37.63 37.48 37.48 77.0K
09:34 37.50 37.53 37.41 37.53 37.9K
09:35 37.52 37.60 37.49 37.59 61.1K
09:36 37.59 37.74 37.57 37.74 162.8K
09:37 37.74 37.83 37.70 37.70 77.2K
09:38 37.69 37.76 37.66 37.70 170.0K
09:39 37.67 37.70 37.65 37.68 27.9K
09:40 37.68 37.68 37.51 37.53 52.6K
09:41 37.54 37.63 37.48 37.53 97.5K
09:42 37.54 37.59 37.51 37.59 57.8K
09:43 37.55 37.63 37.54 37.58 46.6K
09:44 37.68 37.78 37.62 37.78 146.4K
09:45 37.78 37.90 37.76 37.90 44.9K
09:46 37.88 37.93 37.85 37.93 27.5K
09:47 37.90 38.00 37.90 38.00 53.1K
09:48 38.01 38.15 38.01 38.08 59.5K
09:49 38.06 38.08 38.03 38.04 69.3K
09:50 38.04 38.13 37.97 38.13 97.2K
09:51 38.13 38.21 38.12 38.21 151.7K
09:52 38.21 38.33 38.21 38.33 26.6K
09:53 38.32 38.32 38.16 38.17 154.4K
09:54 38.22 38.30 38.21 38.30 39.1K
09:55 38.29 38.29 38.15 38.17 36.5K
09:56 38.15 38.15 38.02 38.03 45.8K
09:57 38.07 38.12 38.07 38.10 13.9K
09:58 38.14 38.19 38.13 38.13 10.9K
09:59 38.15 38.16 38.10 38.13 22.8K
10:00 38.13 38.14 38.09 38.13 22.2K
10:01 38.11 38.14 38.10 38.14 16.3K
10:02 38.09 38.11 37.98 37.98 11.3K
10:03 37.97 38.00 37.92 37.98 35.9K
10:04 38.02 38.02 37.94 37.98 20.9K
10:05 38.02 38.03 38.01 38.01 49.8K
10:06 37.96 37.96 37.88 37.89 21.3K
10:07 37.90 37.96 37.90 37.94 9.1K
10:08 37.87 37.99 37.87 37.91 18.4K
10:09 37.92 37.94 37.89 37.89 28.2K
10:10 37.88 37.93 37.88 37.93 28.5K
10:11 37.91 37.92 37.86 37.86 36.1K
10:12 37.87 37.95 37.87 37.90 15.6K
10:13 37.85 37.91 37.84 37.88 26.2K
10:14 37.91 37.99 37.90 37.98 15.4K
10:15 38.06 38.06 38.03 38.05 7.2K
10:16 38.05 38.17 38.05 38.17 33.2K
10:17 38.19 38.24 38.15 38.24 53.5K
10:18 38.21 38.29 38.21 38.27 112.2K
10:19 38.26 38.33 38.26 38.32 21.8K
10:20 38.29 38.29 38.20 38.23 21.0K
10:21 38.23 38.26 38.23 38.25 10.2K
10:22 38.23 38.26 38.16 38.19 66.0K
10:23 38.20 38.23 38.18 38.18 12.4K
10:24 38.21 38.24 38.20 38.21 32.3K
10:25 38.19 38.19 38.15 38.18 9.6K
10:26 38.20 38.28 38.20 38.28 26.5K
10:27 38.30 38.47 38.30 38.43 28.8K
10:28 38.46 38.50 38.46 38.49 9.8K
10:29 38.49 38.54 38.47 38.50 56.1K
10:30 38.47 38.56 38.47 38.56 84.3K
10:31 38.57 38.73 38.57 38.73 42.2K
10:32 38.73 38.84 38.73 38.80 51.2K
10:33 38.80 38.81 38.75 38.75 31.6K
10:34 38.75 38.77 38.72 38.76 43.5K
10:35 38.76 38.76 38.67 38.67 27.0K
10:36 38.67 38.74 38.67 38.73 37.1K
10:37 38.78 38.88 38.77 38.88 34.6K
10:38 38.85 38.85 38.79 38.81 50.5K
10:39 38.80 38.83 38.80 38.81 10.4K
10:40 38.81 38.81 38.71 38.71 19.2K
10:41 38.71 38.75 38.71 38.72 8.4K
10:42 38.71 38.71 38.63 38.65 15.5K
10:43 38.65 38.74 38.65 38.73 7.9K
10:44 38.73 38.73 38.58 38.58 30.0K
10:45 38.56 38.65 38.56 38.65 27.5K
10:46 38.68 38.78 38.68 38.77 34.0K
10:47 38.79 38.82 38.78 38.78 23.1K
10:48 38.79 38.79 38.72 38.73 19.1K
10:49 38.72 38.77 38.72 38.75 23.4K
10:50 38.66 38.70 38.66 38.70 11.9K
10:51 38.66 38.66 38.57 38.58 11.9K
10:52 38.61 38.65 38.61 38.65 10.3K
10:53 38.65 38.73 38.65 38.71 15.3K
10:54 38.70 38.70 38.67 38.70 15.8K
10:55 38.67 38.68 38.61 38.62 25.8K
10:56 38.61 38.61 38.58 38.58 25.2K
10:57 38.57 38.59 38.52 38.52 17.0K
10:58 38.51 38.54 38.49 38.54 16.9K
10:59 38.54 38.59 38.53 38.59 17.7K
11:00 38.61 38.61 38.53 38.53 17.3K
11:01 38.55 38.56 38.52 38.56 9.6K
11:02 38.56 38.61 38.52 38.52 10.8K
11:03 38.55 38.56 38.54 38.54 10.4K
11:04 38.53 38.53 38.47 38.47 11.6K
11:05 38.48 38.50 38.45 38.45 14.5K
11:06 38.46 38.51 38.46 38.49 15.0K
11:07 38.51 38.64 38.51 38.64 27.9K
11:08 38.63 38.73 38.63 38.71 11.1K
11:09 38.70 38.71 38.65 38.67 10.4K
11:10 38.61 38.65 38.56 38.57 9.3K
11:11 38.55 38.55 38.49 38.52 12.3K
11:12 38.55 38.55 38.51 38.53 27.2K
11:13 38.56 38.60 38.48 38.48 16.1K
11:14 38.50 38.50 38.47 38.48 11.0K
11:15 38.46 38.51 38.44 38.44 11.9K
11:16 38.41 38.43 38.40 38.41 38.5K
11:17 38.40 38.42 38.37 38.42 9.3K
11:18 38.44 38.44 38.33 38.35 13.5K
11:19 38.37 38.41 38.29 38.29 30.9K
11:20 38.27 38.33 38.27 38.29 23.6K
11:21 38.30 38.33 38.30 38.31 12.9K
11:22 38.28 38.28 38.22 38.22 36.5K
11:23 38.23 38.24 38.15 38.15 34.7K
11:24 38.12 38.15 38.09 38.09 49.9K
11:25 38.08 38.10 38.01 38.05 73.5K
11:26 38.03 38.05 37.95 37.97 45.3K
11:27 37.98 38.07 37.97 38.05 13.7K
11:28 38.03 38.14 38.03 38.13 54.7K
11:29 38.14 38.14 38.11 38.13 10.9K
11:30 38.13 38.16 38.11 38.14 13.1K
11:31 38.16 38.20 38.15 38.20 23.9K
11:32 38.21 38.22 38.17 38.22 18.2K
11:33 38.25 38.25 38.17 38.17 25.3K
11:34 38.17 38.17 38.07 38.09 17.2K
11:35 38.07 38.07 38.00 38.02 53.6K
11:36 38.03 38.05 38.02 38.02 20.5K
11:37 38.00 38.03 37.94 37.95 35.3K
11:38 38.00 38.11 38.00 38.06 53.5K
11:39 38.06 38.06 38.04 38.05 6.6K
11:40 38.09 38.19 38.08 38.17 36.1K
11:41 38.15 38.15 38.09 38.09 19.7K
11:42 38.16 38.17 38.11 38.11 11.1K
11:43 38.12 38.16 38.12 38.14 34.2K
11:44 38.13 38.15 38.09 38.09 68.1K
11:45 38.06 38.08 37.98 37.98 27.7K
11:46 38.03 38.06 38.02 38.05 18.2K
11:47 38.06 38.17 38.06 38.17 11.5K
11:48 38.14 38.15 38.07 38.11 9.1K
11:49 38.11 38.11 38.06 38.11 4.3K
11:50 38.12 38.17 38.12 38.14 17.4K
11:51 38.16 38.20 38.15 38.15 3.7K
11:52 38.09 38.15 38.09 38.14 12.9K
11:53 38.19 38.23 38.18 38.23 16.3K
11:54 38.22 38.22 38.19 38.21 20.4K
11:55 38.22 38.25 38.20 38.25 13.8K
11:56 38.25 38.30 38.25 38.30 25.9K
11:57 38.26 38.27 38.25 38.26 15.6K
11:58 38.25 38.25 38.20 38.22 15.1K
11:59 38.21 38.21 38.16 38.16 6.6K
12:00 38.16 38.17 38.13 38.17 18.7K
12:01 38.18 38.19 38.15 38.15 5.3K
12:02 38.15 38.15 38.12 38.12 11.6K
12:03 38.16 38.16 38.13 38.15 7.1K
12:04 38.14 38.14 38.09 38.09 13.2K
12:05 38.08 38.08 37.89 37.89 140.4K
12:06 37.91 37.93 37.86 37.93 47.2K
12:07 37.93 37.95 37.77 37.78 56.1K
12:08 37.77 37.82 37.75 37.78 62.6K
12:09 37.77 37.80 37.74 37.76 51.2K
12:10 37.75 37.78 37.65 37.68 37.4K
12:11 37.69 37.78 37.66 37.68 70.0K
12:12 37.66 37.70 37.64 37.64 29.7K
12:13 37.63 37.63 37.58 37.58 44.0K
12:14 37.62 37.62 37.52 37.54 61.1K
12:15 37.53 37.62 37.45 37.52 177.9K
12:16 37.50 37.51 37.44 37.48 90.1K
12:17 37.52 37.61 37.52 37.58 135.3K
12:18 37.62 37.64 37.58 37.59 64.0K
12:19 37.62 37.66 37.55 37.58 76.6K
12:20 37.56 37.63 37.56 37.62 97.8K
12:21 37.62 37.70 37.60 37.69 25.7K
12:22 37.66 37.70 37.65 37.68 21.6K
12:23 37.69 37.69 37.57 37.57 17.1K
12:24 37.58 37.62 37.56 37.62 12.3K
12:25 37.56 37.56 37.54 37.54 13.3K
12:26 37.55 37.55 37.37 37.38 41.9K
12:27 37.38 37.43 37.33 37.42 74.9K
12:28 37.44 37.45 37.40 37.40 38.5K
12:29 37.44 37.44 37.39 37.39 44.1K
12:30 37.38 37.38 37.32 37.32 35.4K
12:31 37.34 37.42 37.34 37.42 16.9K
12:32 37.42 37.51 37.42 37.51 24.1K
12:33 37.51 37.56 37.48 37.53 17.0K
12:34 37.55 37.59 37.55 37.59 14.3K
12:35 37.58 37.58 37.50 37.50 8.9K
12:36 37.50 37.55 37.46 37.55 24.8K
12:37 37.54 37.58 37.54 37.54 17.7K
12:38 37.54 37.57 37.54 37.57 8.3K
12:39 37.57 37.63 37.57 37.63 12.7K
12:40 37.63 37.64 37.63 37.64 9.0K
12:41 37.63 37.64 37.59 37.61 6.3K
12:42 37.56 37.57 37.52 37.54 33.6K
12:43 37.54 37.56 37.53 37.56 32.2K
12:44 37.57 37.57 37.52 37.53 4.9K
12:45 37.51 37.51 37.44 37.48 24.0K
12:46 37.49 37.52 37.39 37.39 144.0K
12:47 37.41 37.41 37.32 37.35 61.9K
12:48 37.36 37.48 37.36 37.48 106.0K
12:49 37.47 37.51 37.46 37.47 86.9K
12:50 37.48 37.58 37.48 37.54 78.8K
12:51 37.55 37.63 37.55 37.63 18.2K
12:52 37.63 37.65 37.62 37.64 8.0K
12:53 37.65 37.67 37.63 37.67 11.0K
12:54 37.67 37.71 37.67 37.71 17.0K
12:55 37.70 37.70 37.61 37.64 30.4K
12:56 37.65 37.65 37.62 37.62 9.5K
12:57 37.63 37.65 37.63 37.64 7.1K
12:58 37.63 37.64 37.59 37.61 6.5K
12:59 37.64 37.64 37.56 37.58 45.1K
13:00 37.55 37.55 37.50 37.51 26.2K
13:01 37.49 37.49 37.39 37.43 67.4K
13:02 37.44 37.48 37.44 37.47 8.5K
13:03 37.46 37.50 37.46 37.50 12.8K
13:04 37.50 37.55 37.49 37.54 38.0K
13:05 37.56 37.56 37.43 37.43 19.7K
13:06 37.43 37.43 37.40 37.41 27.6K
13:07 37.42 37.44 37.34 37.34 13.7K
13:08 37.35 37.42 37.35 37.39 13.4K
13:09 37.40 37.40 37.38 37.39 3.9K
13:10 37.42 37.42 37.35 37.35 14.4K
13:11 37.33 37.35 37.25 37.29 48.0K
13:12 37.30 37.38 37.30 37.38 23.7K
13:13 37.40 37.44 37.39 37.43 24.6K
13:14 37.41 37.45 37.41 37.45 29.8K
13:15 37.46 37.46 37.38 37.38 20.8K
13:16 37.38 37.40 37.35 37.39 4.1K
13:17 37.41 37.42 37.40 37.40 16.1K
13:18 37.42 37.42 37.38 37.38 4.0K
13:19 37.36 37.37 37.33 37.37 6.0K
13:20 37.41 37.48 37.41 37.48 11.0K
13:21 37.47 37.55 37.47 37.55 23.1K
13:22 37.56 37.59 37.55 37.59 18.7K
13:23 37.58 37.58 37.56 37.55 9.4K
13:24 37.55 37.58 37.55 37.58 4.5K
13:25 37.57 37.61 37.57 37.61 6.7K
13:26 37.60 37.65 37.60 37.64 81.2K
13:27 37.66 37.68 37.66 37.68 24.6K
13:28 37.67 37.69 37.66 37.69 13.2K
13:29 37.70 37.70 37.68 37.70 15.2K
13:30 37.70 37.72 37.70 37.72 5.2K
13:31 37.71 37.71 37.64 37.68 34.1K
13:32 37.70 37.70 37.65 37.68 20.8K
13:33 37.69 37.70 37.69 37.70 13.5K
13:34 37.70 37.70 37.68 37.70 5.9K
13:35 37.69 37.70 37.65 37.65 3.5K
13:36 37.66 37.66 37.60 37.61 28.9K
13:37 37.62 37.64 37.61 37.60 7.8K
13:38 37.62 37.62 37.58 37.59 6.7K
13:39 37.59 37.59 37.55 37.57 9.5K
13:40 37.50 37.52 37.43 37.43 17.5K
13:41 37.48 37.49 37.47 37.48 11.5K
13:42 37.50 37.51 37.46 37.51 123.5K
13:43 37.48 37.49 37.47 37.49 14.4K
13:44 37.48 37.48 37.48 37.48 4.1K
13:45 37.46 37.51 37.46 37.50 8.7K
13:46 37.50 37.54 37.49 37.49 7.6K
13:47 37.49 37.49 37.39 37.42 19.3K
13:48 37.41 37.45 37.41 37.45 23.9K
13:49 37.47 37.50 37.47 37.48 16.6K
13:50 37.48 37.48 37.42 37.42 9.4K
13:51 37.42 37.45 37.42 37.45 4.4K
13:52 37.46 37.46 37.45 37.45 8.8K
13:53 37.47 37.47 37.44 37.44 5.6K
13:54 37.45 37.46 37.41 37.41 4.7K
13:55 37.40 37.43 37.40 37.43 9.3K
13:56 37.41 37.45 37.41 37.45 6.3K
13:57 37.44 37.49 37.44 37.49 8.0K
13:58 37.50 37.53 37.48 37.53 8.7K
13:59 37.55 37.60 37.55 37.59 112.1K
14:00 37.61 37.61 37.57 37.57 6.0K
14:01 37.58 37.59 37.55 37.55 10.1K
14:02 37.52 37.54 37.52 37.53 4.2K
14:03 37.52 37.53 37.52 37.53 6.7K
14:04 37.54 37.54 37.51 37.51 4.3K
14:05 37.53 37.55 37.53 37.55 2.9K
14:06 37.59 37.59 37.55 37.56 4.3K
14:07 37.59 37.59 37.59 37.58 1.1K
14:08 37.56 37.57 37.50 37.50 7.4K
14:09 37.46 37.50 37.45 37.49 63.1K
14:10 37.49 37.49 37.41 37.43 63.8K
14:11 37.42 37.45 37.41 37.41 11.6K
14:12 37.42 37.42 37.36 37.38 28.9K
14:13 37.40 37.40 37.30 37.32 21.7K
14:14 37.32 37.35 37.32 37.33 15.9K
14:15 37.35 37.37 37.29 37.29 36.7K
14:16 37.26 37.26 37.21 37.22 36.5K
14:17 37.21 37.24 37.20 37.22 29.8K
14:18 37.23 37.23 37.20 37.20 11.6K
14:19 37.20 37.25 37.20 37.24 21.6K
14:20 37.27 37.28 37.24 37.26 14.0K
14:21 37.27 37.27 37.22 37.22 8.3K
14:22 37.22 37.23 37.01 37.04 111.5K
14:23 37.04 37.16 37.03 37.14 80.5K
14:24 37.14 37.25 37.14 37.25 44.6K
14:25 37.26 37.35 37.26 37.34 26.0K
14:26 37.34 37.41 37.33 37.41 22.3K
14:27 37.42 37.43 37.40 37.43 12.8K
14:28 37.42 37.42 37.38 37.39 16.8K
14:29 37.40 37.42 37.40 37.42 14.7K
14:30 37.40 37.46 37.40 37.46 11.3K
14:31 37.49 37.51 37.45 37.49 136.1K
14:32 37.52 37.52 37.51 37.52 8.5K
14:33 37.52 37.52 37.45 37.47 9.1K
14:34 37.47 37.49 37.46 37.49 5.7K
14:35 37.47 37.47 37.42 37.43 6.5K
14:36 37.46 37.48 37.45 37.48 3.7K
14:37 37.48 37.49 37.47 37.49 3.2K
14:38 37.53 37.54 37.53 37.54 2.1K
14:39 37.55 37.55 37.55 37.55 0.9K
14:40 37.54 37.57 37.54 37.57 6.9K
14:41 37.58 37.60 37.58 37.59 9.4K
14:42 37.57 37.59 37.56 37.56 2.8K
14:43 37.58 37.64 37.58 37.64 43.9K
14:44 37.66 37.66 37.63 37.63 13.5K
14:45 37.63 37.64 37.63 37.63 27.5K
14:46 37.61 37.63 37.61 37.62 14.6K
14:47 37.60 37.62 37.60 37.61 28.2K
14:48 37.61 37.61 37.59 37.61 3.4K
14:49 37.58 37.60 37.58 37.60 2.9K
14:50 37.61 37.67 37.61 37.67 53.0K
14:51 37.65 37.65 37.63 37.63 5.7K
14:52 37.65 37.65 37.63 37.64 4.5K
14:53 37.64 37.64 37.60 37.60 3.2K
14:54 37.60 37.60 37.54 37.54 4.9K
14:55 37.56 37.58 37.56 37.57 8.3K
14:56 37.59 37.60 37.59 37.60 1.7K
14:57 37.60 37.62 37.60 37.62 6.8K
14:58 37.61 37.61 37.51 37.51 16.0K
14:59 37.49 37.49 37.49 37.49 3.8K
15:00 37.50 37.52 37.49 37.51 13.5K
15:01 37.53 37.56 37.52 37.56 7.0K
15:02 37.55 37.55 37.48 37.48 24.4K
15:03 37.49 37.51 37.49 37.51 3.4K
15:04 37.51 37.51 37.51 37.51 0.4K
15:05 37.53 37.54 37.52 37.52 3.9K
15:06 37.53 37.54 37.53 37.54 3.1K
15:07 37.53 37.55 37.51 37.51 1.0K
15:08 37.52 37.57 37.52 37.57 8.8K
15:09 37.58 37.61 37.58 37.60 5.9K
15:10 37.59 37.61 37.59 37.59 8.6K
15:11 37.58 37.58 37.57 37.57 3.8K
15:12 37.56 37.56 37.47 37.47 10.0K
15:13 37.49 37.50 37.49 37.49 4.3K
15:14 37.49 37.50 37.49 37.50 6.9K
15:15 37.51 37.52 37.50 37.49 3.1K
15:16 37.51 37.53 37.47 37.47 7.3K
15:17 37.46 37.51 37.46 37.51 8.2K
15:18 37.51 37.54 37.51 37.53 8.8K
15:19 37.53 37.57 37.53 37.57 2.9K
15:20 37.58 37.62 37.58 37.62 10.5K
15:21 37.65 37.66 37.65 37.65 6.3K
15:22 37.64 37.65 37.64 37.65 5.5K
15:23 37.65 37.70 37.65 37.70 8.3K
15:24 37.69 37.69 37.67 37.67 4.6K
15:25 37.68 37.71 37.66 37.71 4.2K
15:26 37.71 37.73 37.70 37.70 11.0K
15:27 37.70 37.71 37.70 37.71 10.0K
15:28 37.72 37.74 37.72 37.74 6.2K
15:29 37.74 37.78 37.74 37.77 10.6K
15:30 37.74 37.74 37.69 37.71 80.0K
15:31 37.72 37.72 37.68 37.67 14.5K
15:32 37.66 37.69 37.66 37.68 24.9K
15:33 37.72 37.74 37.71 37.73 7.8K
15:34 37.73 37.73 37.68 37.68 8.8K
15:35 37.68 37.68 37.63 37.65 13.8K
15:36 37.66 37.66 37.60 37.64 18.4K
15:37 37.66 37.67 37.66 37.67 12.1K
15:38 37.67 37.70 37.67 37.70 15.2K
15:39 37.70 37.72 37.64 37.64 15.1K
15:40 37.66 37.66 37.63 37.63 17.9K
15:41 37.66 37.70 37.65 37.68 6.8K
15:42 37.68 37.68 37.68 37.68 2.3K
15:43 37.68 37.69 37.68 37.69 4.6K
15:44 37.68 37.70 37.68 37.68 9.0K
15:45 37.68 37.70 37.66 37.70 9.2K
15:46 37.69 37.69 37.62 37.69 14.0K
15:47 37.69 37.71 37.68 37.71 14.5K
15:48 37.71 37.74 37.69 37.73 34.7K
15:49 37.71 37.73 37.67 37.67 32.1K
15:50 37.67 37.67 37.62 37.67 17.3K
15:51 37.67 37.68 37.65 37.65 14.6K
15:52 37.65 37.65 37.63 37.63 41.0K
15:53 37.63 37.63 37.60 37.61 36.8K
15:54 37.62 37.62 37.59 37.60 15.8K
15:55 37.58 37.58 37.55 37.57 27.3K
15:56 37.58 37.58 37.53 37.53 17.3K
15:57 37.54 37.57 37.54 37.56 17.7K
15:58 37.55 37.56 37.50 37.52 29.0K
15:59 37.53 37.53 37.46 37.48 197.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음