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 35.60 35.78 35.60 35.78 182.2K
09:31 35.76 35.76 35.67 35.68 17.5K
09:32 35.65 35.65 35.55 35.55 22.0K
09:33 35.54 35.58 35.47 35.48 26.9K
09:34 35.45 35.53 35.45 35.53 37.0K
09:35 35.53 35.53 35.40 35.40 55.5K
09:36 35.44 35.55 35.44 35.55 69.1K
09:37 35.55 35.60 35.54 35.60 35.8K
09:38 35.57 35.57 35.53 35.54 33.2K
09:39 35.52 35.52 35.40 35.40 25.0K
09:40 35.41 35.47 35.40 35.40 55.5K
09:41 35.42 35.46 35.42 35.43 8.5K
09:42 35.46 35.47 35.42 35.45 23.8K
09:43 35.42 35.42 35.32 35.32 43.2K
09:44 35.31 35.35 35.31 35.31 26.0K
09:45 35.30 35.31 35.28 35.28 9.4K
09:46 35.23 35.27 35.22 35.23 47.1K
09:47 35.20 35.28 35.20 35.23 34.5K
09:48 35.23 35.27 35.20 35.25 22.2K
09:49 35.24 35.26 35.19 35.22 17.0K
09:50 35.23 35.27 35.18 35.17 27.0K
09:51 35.20 35.31 35.20 35.31 25.6K
09:52 35.33 35.33 35.25 35.29 16.5K
09:53 35.32 35.49 35.32 35.49 34.8K
09:54 35.50 35.57 35.49 35.49 72.2K
09:55 35.50 35.55 35.47 35.47 39.4K
09:56 35.46 35.54 35.46 35.54 8.7K
09:57 35.50 35.50 35.44 35.46 5.8K
09:58 35.43 35.44 35.41 35.42 15.4K
09:59 35.42 35.42 35.41 35.42 18.8K
10:00 35.42 35.45 35.40 35.40 10.8K
10:01 35.41 35.50 35.41 35.50 13.4K
10:02 35.49 35.52 35.47 35.47 11.1K
10:03 35.46 35.50 35.44 35.50 66.5K
10:04 35.50 35.53 35.49 35.51 20.9K
10:05 35.50 35.50 35.44 35.44 37.1K
10:06 35.43 35.44 35.40 35.42 26.4K
10:07 35.38 35.43 35.38 35.42 5.2K
10:08 35.41 35.41 35.29 35.31 26.9K
10:09 35.32 35.34 35.32 35.32 18.5K
10:10 35.33 35.33 35.26 35.27 9.3K
10:11 35.27 35.28 35.24 35.26 11.9K
10:12 35.28 35.31 35.26 35.26 11.8K
10:13 35.29 35.32 35.29 35.28 3.2K
10:14 35.30 35.30 35.25 35.26 24.9K
10:15 35.26 35.26 35.21 35.21 10.6K
10:16 35.20 35.20 35.11 35.11 20.2K
10:17 35.13 35.14 35.11 35.13 35.0K
10:18 35.14 35.17 35.13 35.13 12.7K
10:19 35.12 35.19 35.12 35.16 21.3K
10:20 35.15 35.17 35.14 35.17 5.9K
10:21 35.19 35.19 35.14 35.14 6.9K
10:22 35.13 35.13 35.07 35.07 17.2K
10:23 35.06 35.08 35.04 35.05 18.8K
10:24 35.06 35.09 35.06 35.08 21.2K
10:25 35.10 35.12 35.03 35.04 32.5K
10:26 35.03 35.03 34.96 34.96 92.9K
10:27 34.93 34.95 34.88 34.88 77.1K
10:28 34.89 34.89 34.77 34.77 217.0K
10:29 34.78 34.78 34.71 34.74 83.8K
10:30 34.75 34.82 34.69 34.69 115.2K
10:31 34.71 34.71 34.62 34.68 128.5K
10:32 34.69 34.84 34.69 34.81 106.9K
10:33 34.82 34.86 34.80 34.86 33.0K
10:34 34.84 34.84 34.81 34.82 39.4K
10:35 34.75 34.77 34.72 34.72 30.5K
10:36 34.72 34.72 34.67 34.68 23.7K
10:37 34.69 34.74 34.69 34.72 18.0K
10:38 34.76 34.77 34.71 34.71 19.0K
10:39 34.73 34.74 34.68 34.71 15.8K
10:40 34.73 34.73 34.67 34.68 26.1K
10:41 34.67 34.68 34.54 34.54 72.1K
10:42 34.55 34.61 34.52 34.52 129.9K
10:43 34.53 34.58 34.53 34.57 61.3K
10:44 34.58 34.68 34.56 34.65 35.1K
10:45 34.66 34.66 34.58 34.58 34.4K
10:46 34.57 34.70 34.57 34.66 32.1K
10:47 34.65 34.70 34.63 34.63 38.5K
10:48 34.59 34.61 34.55 34.55 54.7K
10:49 34.55 34.66 34.55 34.64 30.5K
10:50 34.66 34.66 34.58 34.58 41.0K
10:51 34.60 34.68 34.60 34.68 36.7K
10:52 34.73 34.73 34.70 34.71 31.7K
10:53 34.71 34.72 34.68 34.70 11.4K
10:54 34.68 34.72 34.68 34.69 16.7K
10:55 34.67 34.68 34.63 34.63 31.3K
10:56 34.62 34.64 34.60 34.64 17.8K
10:57 34.66 34.66 34.59 34.59 11.0K
10:58 34.63 34.63 34.58 34.59 21.2K
10:59 34.59 34.59 34.55 34.56 18.0K
11:00 34.62 34.63 34.54 34.54 40.7K
11:01 34.54 34.56 34.48 34.50 81.6K
11:02 34.54 34.55 34.52 34.52 14.3K
11:03 34.54 34.59 34.52 34.59 13.9K
11:04 34.58 34.58 34.57 34.57 14.3K
11:05 34.55 34.55 34.51 34.51 7.0K
11:06 34.54 34.56 34.50 34.50 19.9K
11:07 34.51 34.51 34.38 34.50 73.0K
11:08 34.49 34.60 34.49 34.55 24.1K
11:09 34.55 34.60 34.55 34.59 41.1K
11:10 34.58 34.60 34.51 34.60 35.7K
11:11 34.59 34.59 34.53 34.53 21.9K
11:12 34.54 34.54 34.51 34.52 45.9K
11:13 34.51 34.56 34.51 34.55 31.1K
11:14 34.56 34.56 34.52 34.52 22.1K
11:15 34.53 34.53 34.48 34.48 21.1K
11:16 34.44 34.49 34.44 34.49 19.1K
11:17 34.53 34.63 34.53 34.59 48.9K
11:18 34.56 34.61 34.56 34.60 26.1K
11:19 34.57 34.58 34.55 34.58 48.5K
11:20 34.58 34.63 34.57 34.63 9.3K
11:21 34.62 34.67 34.62 34.67 16.0K
11:22 34.68 34.69 34.63 34.63 14.0K
11:23 34.62 34.71 34.62 34.70 17.4K
11:24 34.73 34.74 34.70 34.74 19.1K
11:25 34.72 34.72 34.69 34.70 34.4K
11:26 34.73 34.77 34.72 34.77 9.9K
11:27 34.76 34.82 34.76 34.82 7.6K
11:28 34.80 34.81 34.79 34.79 10.3K
11:29 34.79 34.85 34.79 34.85 26.7K
11:30 34.84 34.91 34.83 34.86 18.1K
11:31 34.83 34.83 34.77 34.80 12.4K
11:32 34.81 34.81 34.75 34.75 12.2K
11:33 34.74 34.76 34.74 34.75 18.8K
11:34 34.77 34.78 34.77 34.79 27.1K
11:35 34.79 34.79 34.76 34.76 4.9K
11:36 34.74 34.74 34.68 34.67 11.6K
11:37 34.70 34.73 34.70 34.73 5.6K
11:38 34.72 34.72 34.69 34.70 8.6K
11:39 34.72 34.72 34.71 34.71 6.9K
11:40 34.68 34.74 34.68 34.74 4.5K
11:41 34.72 34.73 34.69 34.69 18.1K
11:42 34.72 34.72 34.71 34.71 4.8K
11:43 34.75 34.80 34.75 34.80 3.2K
11:44 34.81 34.83 34.81 34.81 6.3K
11:45 34.73 34.73 34.73 34.73 1.9K
11:46 34.75 34.75 34.72 34.72 8.7K
11:47 34.71 34.71 34.62 34.62 3.7K
11:48 34.63 34.70 34.63 34.69 7.9K
11:49 34.66 34.67 34.62 34.67 34.7K
11:50 34.65 34.66 34.62 34.65 70.2K
11:51 34.65 34.66 34.61 34.61 5.6K
11:52 34.63 34.66 34.63 34.66 2.2K
11:53 34.65 34.65 34.61 34.61 2.1K
11:54 34.67 34.67 34.62 34.62 8.4K
11:55 34.64 34.65 34.62 34.63 20.7K
11:56 34.63 34.64 34.62 34.63 4.1K
11:57 34.63 34.63 34.61 34.60 7.4K
11:58 34.61 34.63 34.57 34.57 7.8K
11:59 34.57 34.57 34.55 34.56 10.2K
12:00 34.56 34.58 34.53 34.55 22.6K
12:01 34.54 34.55 34.53 34.54 13.4K
12:02 34.58 34.59 34.55 34.59 7.0K
12:03 34.56 34.60 34.56 34.60 4.0K
12:04 34.63 34.66 34.63 34.64 8.3K
12:05 34.62 34.62 34.57 34.57 25.1K
12:06 34.57 34.63 34.57 34.63 10.7K
12:07 34.65 34.65 34.60 34.60 14.9K
12:08 34.60 34.62 34.58 34.58 7.7K
12:09 34.59 34.64 34.59 34.63 5.0K
12:10 34.63 34.65 34.63 34.65 5.4K
12:11 34.65 34.68 34.64 34.67 8.6K
12:12 34.66 34.67 34.65 34.65 8.7K
12:13 34.64 34.64 34.60 34.60 18.4K
12:14 34.59 34.59 34.52 34.52 5.6K
12:15 34.50 34.55 34.50 34.53 35.1K
12:16 34.57 34.57 34.57 34.57 3.6K
12:17 34.58 34.58 34.51 34.51 2.6K
12:18 34.51 34.52 34.46 34.52 19.4K
12:19 34.50 34.53 34.50 34.52 9.0K
12:20 34.52 34.53 34.50 34.54 22.8K
12:21 34.55 34.59 34.55 34.55 16.2K
12:22 34.58 34.58 34.58 34.58 2.4K
12:23 34.58 34.60 34.58 34.60 41.6K
12:24 34.58 34.58 34.58 34.58 2.7K
12:25 34.60 34.60 34.52 34.52 7.1K
12:26 34.53 34.53 34.48 34.50 29.2K
12:27 34.53 34.53 34.48 34.48 8.3K
12:28 34.47 34.48 34.47 34.48 12.1K
12:29 34.50 34.50 34.44 34.45 8.4K
12:30 34.44 34.44 34.43 34.43 8.1K
12:31 34.43 34.43 34.43 34.43 1.5K
12:32 34.42 34.49 34.42 34.49 6.9K
12:33 34.50 34.51 34.49 34.50 3.3K
12:34 34.47 34.47 34.46 34.47 4.7K
12:35 34.48 34.48 34.46 34.48 8.6K
12:36 34.47 34.47 34.37 34.37 11.9K
12:37 34.36 34.52 34.32 34.47 104.7K
12:38 34.44 34.47 34.39 34.39 36.0K
12:39 34.39 34.39 34.31 34.35 32.7K
12:40 34.36 34.36 34.28 34.34 22.3K
12:41 34.31 34.33 34.27 34.32 35.0K
12:42 34.37 34.40 34.36 34.40 15.6K
12:43 34.39 34.39 34.30 34.30 21.2K
12:44 34.30 34.35 34.30 34.35 28.6K
12:45 34.36 34.36 34.30 34.30 23.7K
12:46 34.28 34.30 34.23 34.26 114.6K
12:47 34.29 34.32 34.26 34.27 17.3K
12:48 34.26 34.27 34.24 34.24 47.6K
12:49 34.23 34.25 34.23 34.23 61.7K
12:50 34.23 34.24 34.17 34.20 41.5K
12:51 34.20 34.31 34.20 34.28 76.9K
12:52 34.33 34.35 34.32 34.33 45.3K
12:53 34.36 34.40 34.36 34.40 24.7K
12:54 34.35 34.37 34.30 34.31 28.8K
12:55 34.33 34.33 34.29 34.29 19.2K
12:56 34.30 34.30 34.28 34.29 68.6K
12:57 34.29 34.29 34.18 34.20 26.1K
12:58 34.20 34.21 34.17 34.17 27.8K
12:59 34.19 34.19 34.11 34.15 72.2K
13:00 34.14 34.20 34.12 34.20 17.4K
13:01 34.20 34.20 34.11 34.17 57.2K
13:02 34.17 34.17 34.13 34.16 4.9K
13:03 34.19 34.22 34.16 34.16 26.8K
13:04 34.15 34.15 34.13 34.14 10.5K
13:05 34.15 34.16 34.09 34.09 23.3K
13:06 34.08 34.18 34.08 34.13 20.4K
13:07 34.13 34.13 34.08 34.08 13.1K
13:08 34.09 34.13 34.09 34.11 29.7K
13:09 34.11 34.17 34.10 34.12 8.2K
13:10 34.15 34.17 34.12 34.17 14.5K
13:11 34.18 34.25 34.18 34.20 45.5K
13:12 34.21 34.25 34.21 34.25 19.0K
13:13 34.25 34.25 34.19 34.19 5.8K
13:14 34.20 34.30 34.20 34.30 7.1K
13:15 34.32 34.32 34.24 34.25 10.9K
13:16 34.22 34.23 34.20 34.22 9.0K
13:17 34.22 34.27 34.22 34.27 5.7K
13:18 34.24 34.24 34.20 34.20 16.6K
13:19 34.21 34.25 34.21 34.25 9.0K
13:20 34.24 34.28 34.24 34.24 12.7K
13:21 34.23 34.24 34.21 34.21 3.3K
13:22 34.24 34.26 34.23 34.26 4.0K
13:23 34.28 34.32 34.28 34.31 2.6K
13:24 34.33 34.33 34.32 34.32 1.9K
13:25 34.34 34.34 34.34 34.33 2.6K
13:26 34.36 34.36 34.32 34.34 14.4K
13:27 34.37 34.37 34.35 34.35 14.1K
13:28 34.38 34.40 34.38 34.39 5.4K
13:29 34.38 34.39 34.38 34.39 2.5K
13:30 34.41 34.44 34.41 34.44 3.2K
13:31 34.44 34.45 34.43 34.42 16.6K
13:32 34.42 34.44 34.42 34.44 13.8K
13:33 34.45 34.46 34.45 34.46 8.0K
13:34 34.47 34.49 34.47 34.48 5.4K
13:35 34.43 34.43 34.43 34.43 1.8K
13:36 34.45 34.45 34.43 34.43 0.8K
13:37 34.45 34.45 34.45 34.45 2.0K
13:38 34.50 34.50 34.47 34.50 5.8K
13:39 34.50 34.51 34.45 34.45 10.8K
13:40 34.45 34.48 34.45 34.48 4.7K
13:41 34.48 34.49 34.48 34.49 2.4K
13:42 34.44 34.44 34.42 34.43 3.5K
13:43 34.43 34.46 34.43 34.45 8.0K
13:44 34.42 34.43 34.41 34.41 1.8K
13:45 34.39 34.40 34.39 34.39 12.4K
13:46 34.38 34.38 34.33 34.33 2.1K
13:47 34.34 34.36 34.34 34.35 4.9K
13:48 34.39 34.41 34.38 34.41 21.5K
13:49 34.42 34.42 34.42 34.42 3.2K
13:50 34.44 34.47 34.44 34.47 5.2K
13:51 34.47 34.51 34.47 34.50 6.6K
13:52 34.48 34.48 34.44 34.44 6.5K
13:53 34.45 34.46 34.44 34.46 31.3K
13:54 34.45 34.45 34.45 34.45 4.2K
13:55 34.48 34.50 34.48 34.49 3.5K
13:56 34.51 34.51 34.49 34.49 4.3K
13:57 34.50 34.52 34.50 34.51 3.3K
13:58 34.52 34.53 34.52 34.53 1.7K
13:59 34.53 34.53 34.52 34.52 2.2K
14:00 34.52 34.52 34.50 34.50 7.6K
14:01 34.50 34.50 34.45 34.45 15.6K
14:02 34.44 34.50 34.44 34.48 41.5K
14:03 34.48 34.48 34.44 34.44 1.8K
14:04 34.45 34.47 34.43 34.47 7.7K
14:05 34.45 34.45 34.43 34.44 18.6K
14:06 34.43 34.44 34.43 34.44 3.8K
14:07 34.47 34.49 34.47 34.49 5.6K
14:08 34.47 34.49 34.47 34.49 3.6K
14:09 34.50 34.53 34.50 34.53 5.6K
14:10 34.52 34.52 34.50 34.49 2.1K
14:11 34.50 34.50 34.50 34.49 1.6K
14:12 34.52 34.52 34.51 34.51 3.7K
14:13 34.52 34.53 34.52 34.53 3.2K
14:14 34.52 34.52 34.51 34.51 2.6K
14:15 34.50 34.51 34.50 34.51 1.0K
14:16 34.52 34.53 34.52 34.52 5.8K
14:17 34.47 34.47 34.45 34.45 0.5K
14:18 34.47 34.48 34.47 34.47 2.7K
14:19 34.48 34.48 34.42 34.43 1.6K
14:20 34.45 34.45 34.45 34.44 1.6K
14:21 34.40 34.41 34.40 34.40 4.4K
14:22 34.43 34.45 34.43 34.46 2.8K
14:23 34.46 34.47 34.44 34.46 7.7K
14:24 34.48 34.48 34.47 34.47 4.4K
14:25 34.48 34.52 34.48 34.52 3.2K
14:26 34.49 34.49 34.48 34.48 1.5K
14:27 34.44 34.44 34.41 34.41 5.0K
14:28 34.40 34.40 34.40 34.40 4.0K
14:29 34.40 34.40 34.37 34.37 9.7K
14:30 34.38 34.38 34.38 34.38 3.2K
14:31 34.40 34.40 34.39 34.39 0.9K
14:32 34.40 34.42 34.40 34.42 10.6K
14:33 34.38 34.38 34.38 34.37 3.2K
14:34 34.38 34.39 34.38 34.39 9.0K
14:35 34.40 34.40 34.40 34.40 1.4K
14:36 34.41 34.41 34.37 34.37 9.0K
14:37 34.37 34.37 34.34 34.35 6.4K
14:38 34.33 34.33 34.27 34.27 17.3K
14:39 34.29 34.30 34.29 34.30 4.0K
14:40 34.32 34.32 34.29 34.29 5.6K
14:41 34.29 34.29 34.25 34.25 3.5K
14:42 34.24 34.24 34.20 34.22 9.1K
14:43 34.22 34.23 34.22 34.23 6.5K
14:44 34.16 34.17 34.16 34.17 6.4K
14:45 34.19 34.21 34.19 34.19 6.5K
14:46 34.19 34.23 34.19 34.22 8.4K
14:47 34.25 34.25 34.21 34.21 7.4K
14:48 34.21 34.24 34.16 34.16 5.1K
14:49 34.15 34.15 34.12 34.12 29.5K
14:50 34.12 34.14 34.10 34.10 6.6K
14:51 34.05 34.08 34.00 34.08 78.2K
14:52 34.02 34.05 34.00 34.05 38.7K
14:53 34.10 34.15 34.10 34.14 6.3K
14:54 34.18 34.24 34.18 34.24 18.7K
14:55 34.23 34.24 34.20 34.20 8.2K
14:56 34.20 34.20 34.17 34.19 11.5K
14:57 34.20 34.20 34.20 34.19 4.5K
14:58 34.21 34.21 34.19 34.19 24.3K
14:59 34.20 34.20 34.18 34.18 10.4K
15:00 34.18 34.21 34.17 34.19 57.0K
15:01 34.16 34.16 34.09 34.09 19.2K
15:02 34.08 34.08 34.03 34.07 18.8K
15:03 34.05 34.07 34.05 34.06 11.9K
15:04 34.04 34.05 33.96 33.99 39.1K
15:05 34.03 34.06 34.01 34.01 18.3K
15:06 34.02 34.03 33.94 33.94 48.9K
15:07 33.95 33.99 33.95 33.99 28.9K
15:08 33.99 34.00 33.97 33.97 24.2K
15:09 33.98 34.04 33.96 34.03 20.2K
15:10 34.02 34.02 33.99 34.01 6.8K
15:11 34.01 34.01 33.96 34.01 13.4K
15:12 34.01 34.01 33.96 34.00 15.9K
15:13 34.03 34.03 34.00 33.99 13.3K
15:14 34.01 34.02 33.99 34.02 5.4K
15:15 34.01 34.01 33.95 33.95 40.1K
15:16 33.95 33.95 33.93 33.95 7.4K
15:17 33.96 33.98 33.93 33.97 16.3K
15:18 33.96 34.07 33.96 34.04 1,111.2K
15:19 34.08 34.13 34.06 34.13 35.5K
15:20 34.13 34.15 34.12 34.15 30.4K
15:21 34.18 34.28 34.18 34.27 32.1K
15:22 34.26 34.27 34.22 34.26 37.1K
15:23 34.25 34.30 34.25 34.27 20.5K
15:24 34.28 34.31 34.28 34.31 20.1K
15:25 34.33 34.34 34.32 34.32 13.2K
15:26 34.31 34.33 34.30 34.33 10.8K
15:27 34.33 34.35 34.31 34.33 12.8K
15:28 34.33 34.34 34.32 34.34 14.1K
15:29 34.35 34.35 34.31 34.32 28.6K
15:30 34.32 34.36 34.32 34.35 20.7K
15:31 34.35 34.35 34.29 34.28 21.1K
15:32 34.27 34.29 34.27 34.29 3.1K
15:33 34.28 34.32 34.28 34.29 7.4K
15:34 34.28 34.29 34.28 34.28 3.8K
15:35 34.31 34.32 34.31 34.31 2.9K
15:36 34.31 34.33 34.31 34.33 1.5K
15:37 34.35 34.36 34.34 34.34 2.6K
15:38 34.33 34.35 34.31 34.31 5.7K
15:39 34.33 34.34 34.32 34.32 6.7K
15:40 34.32 34.32 34.32 34.32 1.3K
15:41 34.32 34.32 34.28 34.30 1.9K
15:42 34.32 34.32 34.29 34.29 10.2K
15:43 34.31 34.31 34.28 34.28 4.8K
15:44 34.29 34.29 34.27 34.27 11.7K
15:45 34.27 34.31 34.26 34.31 35.1K
15:46 34.30 34.31 34.27 34.31 5.2K
15:47 34.25 34.25 34.22 34.22 17.1K
15:48 34.22 34.23 34.20 34.23 18.3K
15:49 34.25 34.25 34.24 34.24 5.0K
15:50 34.22 34.23 34.19 34.21 25.9K
15:51 34.22 34.23 34.19 34.20 6.2K
15:52 34.21 34.22 34.18 34.18 21.6K
15:53 34.17 34.17 34.14 34.14 7.6K
15:54 34.15 34.17 34.15 34.16 11.8K
15:55 34.25 34.26 34.22 34.24 53.5K
15:56 34.21 34.21 34.17 34.17 3.8K
15:57 34.22 34.22 34.18 34.17 7.9K
15:58 34.15 34.16 34.11 34.13 41.8K
15:59 34.18 34.21 34.14 34.14 233.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음