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 38.12 38.12 38.06 38.06 475.5K
09:31 38.10 38.13 38.06 38.06 37.6K
09:32 38.06 38.16 38.06 38.12 31.4K
09:33 38.10 38.14 38.08 38.09 30.1K
09:34 38.08 38.14 38.06 38.07 27.6K
09:35 38.06 38.06 37.92 37.97 84.4K
09:36 37.96 37.98 37.92 37.95 29.0K
09:37 37.97 38.00 37.87 37.87 65.1K
09:38 37.87 37.94 37.85 37.91 31.1K
09:39 37.87 37.88 37.86 37.88 18.4K
09:40 37.87 37.94 37.87 37.89 47.4K
09:41 37.89 37.89 37.82 37.81 35.9K
09:42 37.81 37.82 37.77 37.77 88.1K
09:43 37.76 37.85 37.76 37.82 59.4K
09:44 37.79 37.79 37.68 37.68 31.0K
09:45 37.68 37.69 37.62 37.62 54.3K
09:46 37.62 37.68 37.62 37.66 32.6K
09:47 37.69 37.70 37.67 37.68 31.9K
09:48 37.70 37.75 37.69 37.71 54.3K
09:49 37.71 37.72 37.62 37.62 17.6K
09:50 37.62 37.74 37.62 37.74 31.6K
09:51 37.73 37.73 37.69 37.70 18.7K
09:52 37.69 37.70 37.66 37.69 19.6K
09:53 37.72 37.72 37.62 37.62 59.8K
09:54 37.62 37.62 37.50 37.52 69.4K
09:55 37.52 37.61 37.52 37.61 55.6K
09:56 37.60 37.61 37.55 37.55 19.2K
09:57 37.56 37.57 37.54 37.54 26.4K
09:58 37.53 37.53 37.46 37.49 19.4K
09:59 37.50 37.50 37.48 37.50 10.0K
10:00 37.48 37.48 37.36 37.39 89.0K
10:01 37.41 37.50 37.39 37.50 41.0K
10:02 37.52 37.62 37.52 37.62 57.3K
10:03 37.61 37.67 37.58 37.60 25.5K
10:04 37.63 37.68 37.63 37.67 9.9K
10:05 37.69 37.71 37.66 37.66 33.8K
10:06 37.64 37.69 37.61 37.67 20.4K
10:07 37.68 37.70 37.67 37.70 11.2K
10:08 37.67 37.67 37.61 37.64 9.5K
10:09 37.65 37.73 37.65 37.72 29.1K
10:10 37.71 37.72 37.68 37.69 59.8K
10:11 37.68 37.70 37.61 37.61 21.9K
10:12 37.61 37.63 37.60 37.63 28.7K
10:13 37.66 37.69 37.65 37.65 6.2K
10:14 37.66 37.70 37.66 37.70 3.7K
10:15 37.70 37.73 37.70 37.73 10.5K
10:16 37.74 37.78 37.74 37.78 18.1K
10:17 37.78 37.82 37.77 37.79 18.2K
10:18 37.77 37.77 37.70 37.70 20.5K
10:19 37.69 37.73 37.69 37.73 10.9K
10:20 37.72 37.72 37.67 37.67 8.6K
10:21 37.64 37.64 37.57 37.57 4.8K
10:22 37.58 37.59 37.57 37.59 6.7K
10:23 37.59 37.65 37.59 37.65 9.4K
10:24 37.65 37.65 37.54 37.55 16.2K
10:25 37.53 37.58 37.51 37.51 10.1K
10:26 37.51 37.57 37.51 37.56 16.1K
10:27 37.56 37.58 37.56 37.58 5.5K
10:28 37.56 37.62 37.55 37.62 6.6K
10:29 37.61 37.61 37.55 37.55 2.0K
10:30 37.57 37.57 37.51 37.51 7.8K
10:31 37.52 37.53 37.47 37.47 23.4K
10:32 37.46 37.59 37.46 37.55 14.9K
10:33 37.55 37.58 37.54 37.56 4.9K
10:34 37.56 37.56 37.54 37.54 5.6K
10:35 37.51 37.57 37.50 37.57 7.3K
10:36 37.59 37.61 37.58 37.59 3.4K
10:37 37.61 37.63 37.60 37.61 3.2K
10:38 37.62 37.66 37.62 37.65 11.9K
10:39 37.66 37.66 37.64 37.65 5.7K
10:40 37.64 37.64 37.60 37.60 4.5K
10:41 37.58 37.58 37.48 37.48 8.0K
10:42 37.48 37.48 37.41 37.44 138.8K
10:43 37.45 37.45 37.41 37.41 23.6K
10:44 37.42 37.44 37.39 37.39 9.4K
10:45 37.40 37.43 37.33 37.37 30.8K
10:46 37.34 37.34 37.30 37.31 30.3K
10:47 37.30 37.30 37.13 37.16 54.3K
10:48 37.18 37.22 37.18 37.20 135.6K
10:49 37.19 37.29 37.19 37.25 73.4K
10:50 37.24 37.25 37.21 37.24 27.6K
10:51 37.24 37.28 37.18 37.18 18.7K
10:52 37.20 37.20 37.13 37.13 80.9K
10:53 37.13 37.15 37.11 37.14 35.7K
10:54 37.13 37.13 37.02 37.03 109.9K
10:55 37.05 37.10 37.05 37.06 36.4K
10:56 37.03 37.04 36.97 36.99 71.2K
10:57 36.96 37.13 36.96 37.13 42.7K
10:58 37.15 37.16 37.10 37.15 76.7K
10:59 37.14 37.14 37.07 37.07 26.7K
11:00 37.11 37.16 37.02 37.03 25.1K
11:01 37.01 37.06 36.94 36.95 18.4K
11:02 36.97 37.00 36.95 36.95 26.8K
11:03 36.95 37.03 36.95 37.02 16.2K
11:04 37.02 37.02 36.97 36.97 14.0K
11:05 37.01 37.02 36.96 36.96 20.6K
11:06 36.96 36.98 36.89 36.97 81.1K
11:07 36.96 37.04 36.94 36.95 34.8K
11:08 36.94 36.94 36.88 36.89 29.5K
11:09 36.88 36.93 36.87 36.90 38.3K
11:10 37.01 37.04 36.99 37.00 25.1K
11:11 36.96 37.10 36.96 37.08 56.0K
11:12 37.10 37.10 37.04 37.05 13.3K
11:13 37.01 37.05 37.01 37.05 16.7K
11:14 37.04 37.06 37.03 37.02 12.2K
11:15 37.02 37.04 36.97 37.04 7.2K
11:16 37.02 37.02 36.97 36.98 18.3K
11:17 37.02 37.02 36.96 36.96 31.2K
11:18 36.97 37.08 36.97 37.08 15.6K
11:19 37.08 37.08 37.04 37.03 46.0K
11:20 37.03 37.03 36.91 36.92 48.4K
11:21 36.93 36.97 36.84 36.84 36.3K
11:22 36.84 36.87 36.80 36.82 36.6K
11:23 36.81 36.90 36.74 36.87 69.9K
11:24 36.88 36.90 36.88 36.88 48.7K
11:25 36.83 36.86 36.83 36.84 12.3K
11:26 36.86 36.86 36.82 36.84 25.7K
11:27 36.83 36.83 36.65 36.71 103.5K
11:28 36.71 36.74 36.62 36.62 103.8K
11:29 36.66 36.67 36.59 36.63 38.6K
11:30 36.68 36.72 36.66 36.67 56.5K
11:31 36.69 36.80 36.69 36.80 60.5K
11:32 36.79 36.83 36.78 36.78 19.5K
11:33 36.79 36.81 36.79 36.81 17.6K
11:34 36.83 36.89 36.83 36.85 41.9K
11:35 36.85 36.85 36.81 36.81 11.1K
11:36 36.82 36.87 36.82 36.87 13.0K
11:37 36.86 36.91 36.86 36.87 39.5K
11:38 36.82 36.85 36.79 36.79 7.2K
11:39 36.82 36.82 36.73 36.73 17.0K
11:40 36.73 36.76 36.69 36.70 20.9K
11:41 36.72 36.76 36.70 36.75 127.7K
11:42 36.76 36.76 36.53 36.53 34.8K
11:43 36.53 36.54 36.43 36.50 93.2K
11:44 36.48 36.48 36.41 36.46 102.7K
11:45 36.46 36.49 36.44 36.47 16.7K
11:46 36.45 36.54 36.44 36.45 87.6K
11:47 36.48 36.51 36.44 36.44 10.6K
11:48 36.40 36.44 36.39 36.42 41.8K
11:49 36.41 36.41 36.31 36.39 66.1K
11:50 36.41 36.49 36.41 36.49 34.1K
11:51 36.51 36.59 36.50 36.59 22.4K
11:52 36.59 36.63 36.57 36.58 42.6K
11:53 36.58 36.63 36.54 36.63 22.2K
11:54 36.67 36.72 36.66 36.71 22.1K
11:55 36.67 36.67 36.66 36.66 16.1K
11:56 36.66 36.71 36.59 36.59 14.5K
11:57 36.60 36.61 36.55 36.58 15.9K
11:58 36.58 36.61 36.58 36.58 4.8K
11:59 36.57 36.59 36.54 36.59 5.6K
12:00 36.57 36.60 36.54 36.54 12.6K
12:01 36.53 36.53 36.43 36.43 30.8K
12:02 36.44 36.48 36.43 36.43 12.2K
12:03 36.45 36.48 36.42 36.48 11.7K
12:04 36.46 36.46 36.41 36.41 10.3K
12:05 36.38 36.44 36.33 36.42 24.9K
12:06 36.41 36.41 36.29 36.29 21.2K
12:07 36.30 36.31 36.23 36.23 48.7K
12:08 36.23 36.24 36.19 36.24 63.5K
12:09 36.23 36.27 36.23 36.27 23.6K
12:10 36.32 36.32 36.24 36.26 15.0K
12:11 36.23 36.23 36.17 36.17 16.2K
12:12 36.17 36.19 36.15 36.17 21.3K
12:13 36.15 36.16 36.13 36.15 26.4K
12:14 36.18 36.30 36.18 36.23 42.6K
12:15 36.22 36.23 36.10 36.10 24.8K
12:16 36.13 36.16 36.11 36.13 24.1K
12:17 36.16 36.17 36.11 36.11 40.5K
12:18 36.13 36.20 36.13 36.18 10.2K
12:19 36.21 36.25 36.20 36.20 21.6K
12:20 36.21 36.21 36.16 36.20 6.8K
12:21 36.21 36.21 36.15 36.15 7.4K
12:22 36.15 36.17 36.15 36.15 28.2K
12:23 36.18 36.32 36.18 36.31 25.2K
12:24 36.31 36.37 36.31 36.36 27.5K
12:25 36.33 36.33 36.26 36.28 17.6K
12:26 36.34 36.34 36.32 36.34 12.0K
12:27 36.37 36.39 36.34 36.34 11.6K
12:28 36.32 36.37 36.32 36.37 8.7K
12:29 36.37 36.37 36.28 36.28 13.1K
12:30 36.28 36.40 36.28 36.40 16.7K
12:31 36.42 36.44 36.42 36.44 4.1K
12:32 36.45 36.45 36.43 36.44 8.1K
12:33 36.46 36.46 36.41 36.45 9.4K
12:34 36.47 36.51 36.46 36.46 13.6K
12:35 36.45 36.45 36.40 36.42 16.9K
12:36 36.43 36.44 36.43 36.44 13.7K
12:37 36.44 36.44 36.36 36.40 8.7K
12:38 36.42 36.44 36.41 36.44 8.6K
12:39 36.43 36.43 36.39 36.39 14.4K
12:40 36.41 36.43 36.39 36.43 7.1K
12:41 36.43 36.46 36.39 36.39 8.7K
12:42 36.39 36.42 36.38 36.42 2.2K
12:43 36.41 36.41 36.31 36.31 22.9K
12:44 36.35 36.38 36.35 36.37 9.6K
12:45 36.36 36.44 36.36 36.44 15.4K
12:46 36.44 36.44 36.40 36.42 5.6K
12:47 36.40 36.45 36.40 36.42 5.9K
12:48 36.42 36.51 36.42 36.51 70.9K
12:49 36.52 36.52 36.49 36.49 16.9K
12:50 36.51 36.52 36.47 36.48 7.6K
12:51 36.48 36.48 36.48 36.48 1.3K
12:52 36.50 36.50 36.48 36.49 9.5K
12:53 36.51 36.57 36.51 36.57 24.2K
12:54 36.55 36.57 36.53 36.53 8.2K
12:55 36.50 36.50 36.42 36.46 19.4K
12:56 36.45 36.45 36.43 36.44 3.7K
12:57 36.44 36.45 36.43 36.45 2.1K
12:58 36.48 36.48 36.48 36.48 0.9K
12:59 36.47 36.47 36.46 36.46 4.5K
13:00 36.43 36.43 36.40 36.40 11.0K
13:01 36.42 36.43 36.42 36.43 2.1K
13:02 36.46 36.46 36.44 36.44 2.6K
13:03 36.45 36.45 36.40 36.40 8.6K
13:04 36.40 36.40 36.38 36.38 4.4K
13:05 36.42 36.42 36.40 36.41 2.5K
13:06 36.46 36.48 36.46 36.48 2.2K
13:07 36.50 36.53 36.49 36.49 9.6K
13:08 36.48 36.48 36.46 36.47 5.9K
13:09 36.46 36.46 36.40 36.41 7.4K
13:10 36.40 36.40 36.37 36.37 1.9K
13:11 36.36 36.36 36.28 36.30 9.4K
13:12 36.31 36.34 36.31 36.34 9.9K
13:13 36.33 36.33 36.31 36.31 1.5K
13:14 36.30 36.31 36.25 36.25 55.7K
13:15 36.24 36.29 36.24 36.29 21.2K
13:16 36.28 36.28 36.26 36.28 12.5K
13:17 36.27 36.30 36.27 36.29 4.1K
13:18 36.28 36.28 36.28 36.28 3.5K
13:19 36.25 36.25 36.25 36.25 2.0K
13:20 36.19 36.19 36.12 36.17 19.3K
13:21 36.19 36.20 36.16 36.16 11.8K
13:22 36.15 36.25 36.15 36.25 5.6K
13:23 36.25 36.26 36.25 36.25 4.2K
13:24 36.22 36.23 36.21 36.23 4.6K
13:25 36.25 36.33 36.25 36.33 6.2K
13:26 36.33 36.55 36.32 36.55 73.8K
13:27 36.54 36.62 36.53 36.57 51.8K
13:28 36.56 36.57 36.54 36.55 26.0K
13:29 36.57 36.61 36.53 36.58 20.7K
13:30 36.59 36.62 36.59 36.59 46.0K
13:31 36.60 36.60 36.57 36.58 13.3K
13:32 36.56 36.60 36.56 36.60 6.6K
13:33 36.54 36.55 36.48 36.51 10.9K
13:34 36.52 36.52 36.50 36.52 5.5K
13:35 36.52 36.53 36.50 36.52 11.7K
13:36 36.52 36.56 36.51 36.56 4.0K
13:37 36.58 36.62 36.57 36.61 13.1K
13:38 36.62 36.62 36.60 36.60 9.2K
13:39 36.59 36.62 36.59 36.62 4.4K
13:40 36.60 36.68 36.60 36.68 28.3K
13:41 36.69 36.72 36.69 36.71 11.5K
13:42 36.73 36.76 36.72 36.73 12.5K
13:43 36.70 36.73 36.68 36.73 14.0K
13:44 36.75 36.78 36.75 36.78 20.7K
13:45 36.79 36.80 36.73 36.79 28.3K
13:46 36.74 36.76 36.71 36.71 5.4K
13:47 36.71 36.71 36.68 36.71 9.4K
13:48 36.68 36.69 36.66 36.66 3.3K
13:49 36.65 36.68 36.65 36.68 6.1K
13:50 36.68 36.72 36.68 36.72 14.8K
13:51 36.69 36.69 36.65 36.65 4.0K
13:52 36.63 36.63 36.61 36.61 3.1K
13:53 36.60 36.62 36.60 36.62 4.7K
13:54 36.62 36.63 36.62 36.62 2.8K
13:55 36.63 36.66 36.63 36.66 3.7K
13:56 36.70 36.71 36.70 36.71 2.2K
13:57 36.70 36.70 36.68 36.70 10.6K
13:58 36.72 36.72 36.68 36.68 10.2K
13:59 36.69 36.70 36.69 36.69 2.6K
14:00 36.66 36.70 36.66 36.69 3.6K
14:01 36.71 36.75 36.70 36.75 2.7K
14:02 36.75 36.78 36.75 36.76 9.7K
14:03 36.74 36.74 36.61 36.63 12.0K
14:04 36.65 36.65 36.63 36.63 5.6K
14:05 36.61 36.61 36.60 36.60 4.0K
14:06 36.60 36.60 36.52 36.53 12.0K
14:07 36.56 36.60 36.55 36.59 19.1K
14:08 36.59 36.59 36.57 36.57 3.6K
14:09 36.58 36.58 36.54 36.53 5.6K
14:10 36.53 36.56 36.53 36.54 3.7K
14:11 36.55 36.57 36.54 36.54 20.7K
14:12 36.57 36.60 36.57 36.58 7.4K
14:13 36.58 36.62 36.58 36.61 2.0K
14:14 36.62 36.62 36.61 36.60 13.2K
14:15 36.61 36.61 36.58 36.59 9.0K
14:16 36.59 36.60 36.58 36.58 1.5K
14:17 36.57 36.57 36.54 36.54 15.6K
14:18 36.51 36.55 36.51 36.55 4.9K
14:19 36.54 36.54 36.54 36.54 0.7K
14:20 36.56 36.56 36.54 36.54 5.5K
14:21 36.56 36.56 36.54 36.54 1.6K
14:22 36.53 36.56 36.53 36.56 2.0K
14:23 36.60 36.60 36.57 36.57 3.7K
14:24 36.55 36.57 36.55 36.56 1.6K
14:25 36.57 36.57 36.53 36.55 9.0K
14:26 36.55 36.55 36.50 36.50 5.9K
14:27 36.50 36.52 36.50 36.52 2.6K
14:28 36.52 36.56 36.50 36.50 5.1K
14:29 36.50 36.50 36.48 36.48 5.4K
14:30 36.48 36.51 36.41 36.51 39.9K
14:31 36.49 36.52 36.47 36.51 10.0K
14:32 36.51 36.55 36.51 36.55 2.5K
14:33 36.54 36.56 36.54 36.56 5.6K
14:34 36.60 36.60 36.52 36.52 7.4K
14:35 36.52 36.53 36.45 36.45 37.8K
14:36 36.46 36.46 36.42 36.42 3.9K
14:37 36.43 36.48 36.43 36.48 9.2K
14:38 36.46 36.48 36.46 36.48 16.0K
14:39 36.48 36.48 36.43 36.43 7.9K
14:40 36.43 36.43 36.41 36.42 3.8K
14:41 36.43 36.43 36.39 36.39 4.5K
14:42 36.37 36.38 36.37 36.38 7.7K
14:43 36.37 36.38 36.37 36.38 12.2K
14:44 36.39 36.39 36.36 36.36 2.7K
14:45 36.37 36.37 36.24 36.28 43.6K
14:46 36.31 36.38 36.31 36.38 8.3K
14:47 36.37 36.41 36.36 36.36 10.6K
14:48 36.38 36.39 36.38 36.38 3.2K
14:49 36.34 36.37 36.34 36.37 3.9K
14:50 36.35 36.48 36.35 36.48 20.1K
14:51 36.48 36.48 36.43 36.43 9.6K
14:52 36.45 36.48 36.45 36.48 4.5K
14:53 36.44 36.45 36.43 36.45 2.4K
14:54 36.47 36.47 36.46 36.46 2.2K
14:55 36.47 36.47 36.46 36.47 2.6K
14:56 36.46 36.47 36.45 36.46 1.6K
14:57 36.46 36.46 36.24 36.25 113.3K
14:58 36.24 36.29 36.20 36.28 19.9K
14:59 36.27 36.30 36.26 36.30 4.5K
15:00 36.32 36.33 36.25 36.25 8.7K
15:01 36.22 36.26 36.22 36.23 10.2K
15:02 36.30 36.31 36.28 36.29 9.4K
15:03 36.24 36.24 36.18 36.17 13.2K
15:04 36.18 36.20 36.15 36.20 20.6K
15:05 36.20 36.22 36.20 36.21 10.2K
15:06 36.17 36.19 36.16 36.19 16.0K
15:07 36.22 36.23 36.18 36.17 13.2K
15:08 36.18 36.21 36.18 36.21 2.6K
15:09 36.24 36.26 36.22 36.26 3.7K
15:10 36.25 36.26 36.23 36.23 4.2K
15:11 36.22 36.26 36.22 36.26 3.2K
15:12 36.27 36.31 36.27 36.31 2.0K
15:13 36.30 36.35 36.30 36.35 3.5K
15:14 36.37 36.42 36.37 36.42 13.6K
15:15 36.40 36.49 36.40 36.49 8.5K
15:16 36.52 36.54 36.50 36.51 11.0K
15:17 36.50 36.51 36.46 36.46 4.2K
15:18 36.47 36.48 36.44 36.46 4.8K
15:19 36.45 36.45 36.43 36.43 20.2K
15:20 36.43 36.46 36.43 36.45 2.7K
15:21 36.42 36.43 36.41 36.42 6.6K
15:22 36.45 36.46 36.41 36.41 11.8K
15:23 36.39 36.39 36.35 36.35 3.4K
15:24 36.35 36.36 36.29 36.31 10.5K
15:25 36.31 36.32 36.31 36.30 3.1K
15:26 36.31 36.33 36.30 36.32 3.1K
15:27 36.36 36.37 36.35 36.37 7.6K
15:28 36.36 36.36 36.35 36.35 7.5K
15:29 36.34 36.37 36.34 36.34 1,306.9K
15:30 36.34 36.34 36.30 36.29 4.9K
15:31 36.27 36.31 36.26 36.31 15.7K
15:32 36.30 36.34 36.30 36.34 7.5K
15:33 36.34 36.35 36.33 36.35 7.8K
15:34 36.36 36.41 36.36 36.41 9.5K
15:35 36.39 36.40 36.39 36.38 6.9K
15:36 36.38 36.40 36.38 36.38 3.1K
15:37 36.39 36.40 36.38 36.38 1.5K
15:38 36.38 36.42 36.38 36.42 5.4K
15:39 36.39 36.39 36.33 36.33 3.4K
15:40 36.33 36.38 36.31 36.36 16.3K
15:41 36.36 36.39 36.36 36.39 3.5K
15:42 36.33 36.35 36.28 36.29 13.2K
15:43 36.30 36.30 36.27 36.28 15.4K
15:44 36.29 36.30 36.29 36.30 3.3K
15:45 36.30 36.34 36.30 36.34 7.9K
15:46 36.33 36.33 36.31 36.31 2.2K
15:47 36.32 36.33 36.30 36.30 9.1K
15:48 36.27 36.32 36.27 36.31 5.0K
15:49 36.32 36.32 36.27 36.27 11.2K
15:50 36.27 36.27 36.23 36.23 12.8K
15:51 36.22 36.23 36.21 36.21 4.6K
15:52 36.21 36.21 36.19 36.19 5.2K
15:53 36.19 36.19 36.18 36.19 9.7K
15:54 36.21 36.21 36.19 36.20 24.3K
15:55 36.19 36.19 36.15 36.16 41.3K
15:56 36.14 36.22 36.14 36.22 30.3K
15:57 36.22 36.29 36.22 36.26 33.8K
15:58 36.24 36.24 36.22 36.22 42.9K
15:59 36.24 36.24 36.18 36.22 224.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음