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 34.53 34.55 34.42 34.42 306.5K
09:31 34.42 34.52 34.37 34.52 7.1K
09:32 34.47 34.47 34.38 34.41 19.7K
09:33 34.43 34.49 34.43 34.49 7.5K
09:34 34.50 34.51 34.45 34.49 16.9K
09:35 34.47 34.56 34.47 34.53 37.3K
09:36 34.50 34.68 34.50 34.65 47.9K
09:37 34.64 34.77 34.62 34.75 55.2K
09:38 34.76 34.78 34.69 34.72 42.4K
09:39 34.72 34.72 34.61 34.61 12.5K
09:40 34.59 34.64 34.56 34.56 20.8K
09:41 34.55 34.55 34.47 34.52 16.4K
09:42 34.53 34.66 34.52 34.66 11.2K
09:43 34.65 34.66 34.56 34.57 45.1K
09:44 34.56 34.56 34.47 34.48 24.5K
09:45 34.51 34.51 34.37 34.37 15.1K
09:46 34.36 34.37 34.32 34.34 14.2K
09:47 34.31 34.34 34.27 34.27 35.4K
09:48 34.29 34.35 34.29 34.31 57.3K
09:49 34.31 34.39 34.30 34.30 24.8K
09:50 34.29 34.29 34.19 34.20 23.9K
09:51 34.20 34.21 34.10 34.10 45.7K
09:52 34.11 34.16 34.09 34.12 54.8K
09:53 34.13 34.16 34.03 34.08 94.7K
09:54 34.09 34.11 34.09 34.10 15.2K
09:55 34.14 34.23 34.14 34.21 25.1K
09:56 34.14 34.17 34.08 34.17 8.8K
09:57 34.20 34.26 34.20 34.21 42.6K
09:58 34.20 34.21 34.13 34.17 21.6K
09:59 34.14 34.15 34.11 34.12 5.4K
10:00 34.12 34.21 34.12 34.21 14.4K
10:01 34.24 34.24 34.16 34.18 31.3K
10:02 34.22 34.23 34.22 34.23 11.5K
10:03 34.24 34.33 34.24 34.30 22.3K
10:04 34.28 34.28 34.17 34.17 17.5K
10:05 34.19 34.20 34.07 34.07 19.5K
10:06 34.04 34.10 34.04 34.05 29.5K
10:07 34.04 34.10 34.04 34.10 15.1K
10:08 34.03 34.03 33.96 33.98 50.3K
10:09 33.99 34.06 33.97 33.98 34.1K
10:10 33.99 34.02 33.94 33.94 11.3K
10:11 33.95 33.97 33.94 33.94 29.4K
10:12 33.94 33.99 33.94 33.97 15.2K
10:13 33.96 34.02 33.96 33.99 8.0K
10:14 34.01 34.05 34.01 34.05 19.2K
10:15 34.04 34.04 33.98 34.00 22.1K
10:16 34.01 34.04 33.89 33.88 35.3K
10:17 33.88 33.98 33.88 33.98 15.8K
10:18 34.04 34.04 34.02 34.02 16.7K
10:19 34.03 34.16 34.03 34.11 13.1K
10:20 34.12 34.18 34.08 34.14 19.6K
10:21 34.13 34.20 34.13 34.19 9.9K
10:22 34.18 34.19 34.16 34.19 20.5K
10:23 34.24 34.25 34.21 34.22 15.9K
10:24 34.24 34.24 34.20 34.20 11.5K
10:25 34.20 34.22 34.19 34.19 15.0K
10:26 34.21 34.22 34.18 34.17 4.8K
10:27 34.19 34.26 34.18 34.26 18.4K
10:28 34.26 34.33 34.25 34.32 15.4K
10:29 34.31 34.33 34.28 34.33 48.8K
10:30 34.35 34.46 34.33 34.41 26.2K
10:31 34.39 34.51 34.39 34.51 49.4K
10:32 34.51 34.51 34.46 34.50 32.7K
10:33 34.49 34.62 34.49 34.62 57.3K
10:34 34.60 34.65 34.58 34.65 15.0K
10:35 34.58 34.59 34.54 34.59 75.4K
10:36 34.59 34.62 34.54 34.55 25.8K
10:37 34.55 34.58 34.55 34.56 18.9K
10:38 34.56 34.73 34.56 34.73 43.8K
10:39 34.73 34.77 34.71 34.71 34.8K
10:40 34.74 34.76 34.67 34.68 30.3K
10:41 34.65 34.71 34.62 34.70 26.4K
10:42 34.67 34.73 34.67 34.69 30.1K
10:43 34.70 34.74 34.67 34.71 37.0K
10:44 34.73 34.74 34.71 34.72 19.9K
10:45 34.71 34.81 34.68 34.81 23.8K
10:46 34.81 34.82 34.65 34.68 52.6K
10:47 34.69 34.83 34.69 34.83 47.6K
10:48 34.83 34.83 34.77 34.78 20.4K
10:49 34.79 34.90 34.79 34.87 35.4K
10:50 34.88 34.90 34.85 34.90 9.7K
10:51 34.92 34.95 34.86 34.86 22.8K
10:52 34.86 34.89 34.83 34.83 13.7K
10:53 34.83 34.84 34.74 34.74 27.1K
10:54 34.75 34.78 34.75 34.77 22.3K
10:55 34.73 34.73 34.71 34.71 13.8K
10:56 34.76 34.76 34.75 34.76 8.5K
10:57 34.75 34.78 34.71 34.73 11.3K
10:58 34.79 34.79 34.79 34.78 3.1K
10:59 34.78 34.78 34.77 34.78 6.7K
11:00 34.73 34.82 34.72 34.82 46.6K
11:01 34.83 34.88 34.81 34.88 14.6K
11:02 34.87 34.87 34.81 34.81 26.2K
11:03 34.86 34.95 34.86 34.95 18.0K
11:04 34.96 34.99 34.96 34.99 42.5K
11:05 35.04 35.04 35.00 35.03 29.2K
11:06 35.06 35.25 35.06 35.25 51.0K
11:07 35.25 35.30 35.23 35.26 53.0K
11:08 35.26 35.26 35.19 35.24 38.6K
11:09 35.24 35.28 35.24 35.25 15.4K
11:10 35.19 35.20 35.16 35.20 23.2K
11:11 35.19 35.20 35.15 35.16 12.8K
11:12 35.21 35.24 35.20 35.20 26.0K
11:13 35.20 35.20 35.17 35.17 5.5K
11:14 35.17 35.22 35.16 35.20 6.4K
11:15 35.23 35.29 35.22 35.29 13.4K
11:16 35.29 35.33 35.27 35.31 81.5K
11:17 35.28 35.35 35.27 35.35 21.8K
11:18 35.35 35.41 35.32 35.36 78.1K
11:19 35.38 35.39 35.34 35.39 28.9K
11:20 35.39 35.46 35.37 35.46 48.9K
11:21 35.43 35.49 35.42 35.47 33.7K
11:22 35.48 35.51 35.47 35.49 14.0K
11:23 35.47 35.48 35.43 35.48 25.8K
11:24 35.49 35.54 35.44 35.54 26.7K
11:25 35.54 35.55 35.50 35.50 50.2K
11:26 35.50 35.54 35.48 35.54 27.4K
11:27 35.53 35.53 35.51 35.51 28.9K
11:28 35.49 35.53 35.49 35.52 10.5K
11:29 35.52 35.53 35.49 35.48 19.3K
11:30 35.47 35.49 35.42 35.42 35.1K
11:31 35.39 35.47 35.38 35.47 39.8K
11:32 35.48 35.50 35.45 35.49 11.2K
11:33 35.52 35.52 35.41 35.41 14.1K
11:34 35.39 35.47 35.39 35.45 14.2K
11:35 35.44 35.47 35.42 35.42 27.3K
11:36 35.40 35.40 35.37 35.39 19.9K
11:37 35.38 35.45 35.38 35.45 21.4K
11:38 35.46 35.49 35.45 35.48 187.4K
11:39 35.47 35.47 35.41 35.41 39.2K
11:40 35.40 35.47 35.40 35.45 6.2K
11:41 35.46 35.46 35.44 35.45 6.4K
11:42 35.46 35.48 35.46 35.48 35.6K
11:43 35.47 35.47 35.43 35.44 7.6K
11:44 35.43 35.45 35.41 35.41 17.6K
11:45 35.43 35.46 35.43 35.46 9.9K
11:46 35.42 35.42 35.35 35.35 15.5K
11:47 35.36 35.38 35.36 35.38 21.0K
11:48 35.32 35.32 35.29 35.29 32.0K
11:49 35.29 35.29 35.26 35.26 6.6K
11:50 35.27 35.31 35.27 35.29 4.3K
11:51 35.31 35.31 35.26 35.26 22.4K
11:52 35.26 35.29 35.23 35.23 9.2K
11:53 35.21 35.21 35.13 35.12 17.6K
11:54 35.12 35.19 35.12 35.15 18.8K
11:55 35.16 35.21 35.16 35.17 9.0K
11:56 35.21 35.21 35.08 35.09 18.5K
11:57 35.10 35.12 35.10 35.11 4.1K
11:58 35.09 35.15 35.09 35.13 6.6K
11:59 35.10 35.12 35.09 35.12 4.9K
12:00 35.13 35.20 35.13 35.20 12.6K
12:01 35.20 35.24 35.19 35.19 8.0K
12:02 35.30 35.31 35.29 35.31 17.4K
12:03 35.31 35.32 35.30 35.30 17.2K
12:04 35.30 35.33 35.30 35.31 13.6K
12:05 35.32 35.36 35.29 35.31 17.6K
12:06 35.30 35.33 35.29 35.29 4.2K
12:07 35.28 35.28 35.25 35.25 8.6K
12:08 35.24 35.25 35.22 35.25 8.4K
12:09 35.30 35.30 35.30 35.30 4.3K
12:10 35.27 35.36 35.24 35.35 6.2K
12:11 35.36 35.38 35.33 35.37 12.1K
12:12 35.38 35.39 35.35 35.35 11.8K
12:13 35.34 35.40 35.34 35.40 5.9K
12:14 35.38 35.40 35.38 35.40 7.8K
12:15 35.40 35.47 35.40 35.47 22.5K
12:16 35.46 35.51 35.46 35.51 7.9K
12:17 35.51 35.65 35.51 35.65 40.8K
12:18 35.66 35.66 35.61 35.61 21.0K
12:19 35.62 35.69 35.62 35.69 33.8K
12:20 35.66 35.72 35.64 35.70 19.7K
12:21 35.71 35.72 35.69 35.72 9.7K
12:22 35.69 35.72 35.63 35.63 20.1K
12:23 35.62 35.68 35.61 35.68 18.0K
12:24 35.69 35.69 35.61 35.63 12.2K
12:25 35.62 35.64 35.59 35.61 12.6K
12:26 35.61 35.65 35.58 35.65 8.6K
12:27 35.64 35.66 35.60 35.61 8.7K
12:28 35.60 35.67 35.60 35.67 7.1K
12:29 35.72 35.74 35.70 35.72 15.8K
12:30 35.73 35.73 35.67 35.67 28.6K
12:31 35.64 35.65 35.62 35.64 15.0K
12:32 35.64 35.64 35.60 35.60 20.1K
12:33 35.59 35.60 35.56 35.58 17.0K
12:34 35.57 35.59 35.57 35.59 12.5K
12:35 35.56 35.56 35.53 35.55 6.8K
12:36 35.56 35.56 35.45 35.46 23.6K
12:37 35.47 35.51 35.47 35.50 5.5K
12:38 35.48 35.49 35.46 35.46 7.9K
12:39 35.49 35.53 35.49 35.53 5.2K
12:40 35.52 35.52 35.50 35.50 1.2K
12:41 35.49 35.50 35.49 35.50 0.9K
12:42 35.48 35.50 35.47 35.50 4.6K
12:43 35.53 35.56 35.53 35.55 2.8K
12:44 35.56 35.56 35.53 35.56 5.7K
12:45 35.53 35.60 35.53 35.60 6.3K
12:46 35.60 35.62 35.58 35.62 3.5K
12:47 35.62 35.66 35.60 35.65 7.7K
12:48 35.64 35.64 35.56 35.55 6.1K
12:49 35.54 35.55 35.51 35.55 5.7K
12:50 35.57 35.60 35.55 35.58 7.2K
12:51 35.58 35.59 35.55 35.59 10.3K
12:52 35.61 35.63 35.55 35.55 11.2K
12:53 35.56 35.58 35.56 35.58 6.4K
12:54 35.56 35.56 35.56 35.56 5.9K
12:55 35.56 35.56 35.55 35.55 2.3K
12:56 35.50 35.51 35.49 35.50 5.4K
12:57 35.47 35.47 35.46 35.47 14.2K
12:58 35.48 35.49 35.46 35.49 7.5K
12:59 35.47 35.49 35.47 35.49 7.0K
13:00 35.50 35.51 35.49 35.49 12.1K
13:01 35.54 35.60 35.54 35.56 8.3K
13:02 35.56 35.61 35.56 35.61 3.8K
13:03 35.63 35.63 35.57 35.60 5.3K
13:04 35.60 35.65 35.60 35.61 5.1K
13:05 35.60 35.60 35.59 35.59 9.8K
13:06 35.61 35.61 35.61 35.61 8.7K
13:07 35.58 35.61 35.58 35.60 2.4K
13:08 35.64 35.64 35.64 35.64 1.7K
13:09 35.69 35.69 35.67 35.67 2.9K
13:10 35.65 35.66 35.64 35.66 5.3K
13:11 35.69 35.74 35.69 35.74 7.9K
13:12 35.71 35.71 35.70 35.71 5.7K
13:13 35.67 35.67 35.67 35.67 1.9K
13:14 35.62 35.62 35.57 35.59 4.1K
13:15 35.57 35.60 35.57 35.60 2.8K
13:16 35.60 35.63 35.60 35.60 6.2K
13:17 35.55 35.55 35.53 35.54 4.4K
13:18 35.55 35.61 35.55 35.61 17.4K
13:19 35.63 35.63 35.63 35.63 2.2K
13:20 35.65 35.68 35.65 35.68 12.7K
13:21 35.68 35.71 35.67 35.70 4.8K
13:22 35.66 35.66 35.61 35.61 8.2K
13:23 35.61 35.61 35.61 35.60 8.8K
13:24 35.60 35.60 35.60 35.60 0.7K
13:25 35.58 35.58 35.58 35.58 7.7K
13:26 35.59 35.59 35.56 35.56 3.5K
13:27 35.56 35.56 35.55 35.55 7.5K
13:28 35.57 35.57 35.57 35.57 2.6K
13:29 35.56 35.58 35.56 35.58 2.7K
13:30 35.55 35.57 35.55 35.57 1.3K
13:31 35.57 35.58 35.51 35.53 14.0K
13:32 35.55 35.58 35.54 35.58 3.3K
13:33 35.55 35.58 35.55 35.57 5.4K
13:34 35.57 35.58 35.53 35.53 1.7K
13:35 35.57 35.60 35.56 35.59 5.6K
13:36 35.59 35.62 35.59 35.62 3.6K
13:37 35.63 35.63 35.60 35.62 3.5K
13:38 35.62 35.62 35.60 35.60 4.4K
13:39 35.63 35.66 35.63 35.66 7.4K
13:40 35.65 35.66 35.65 35.65 3.8K
13:41 35.62 35.68 35.62 35.68 17.7K
13:42 35.69 35.70 35.68 35.69 7.8K
13:43 35.72 35.77 35.72 35.77 18.1K
13:44 35.75 35.89 35.75 35.89 47.0K
13:45 35.91 36.01 35.89 35.98 173.3K
13:46 35.97 35.97 35.90 35.91 49.2K
13:47 35.90 35.90 35.87 35.89 15.9K
13:48 35.89 35.89 35.82 35.84 37.5K
13:49 35.82 35.83 35.81 35.83 9.4K
13:50 35.85 35.86 35.79 35.79 7.1K
13:51 35.89 35.89 35.84 35.85 15.2K
13:52 35.83 35.91 35.83 35.90 22.0K
13:53 35.89 35.93 35.89 35.92 7.2K
13:54 35.90 35.90 35.89 35.90 14.7K
13:55 35.87 35.87 35.84 35.85 6.6K
13:56 35.84 35.87 35.83 35.87 5.3K
13:57 35.87 35.88 35.87 35.88 18.5K
13:58 35.88 35.91 35.88 35.89 21.7K
13:59 35.89 35.90 35.86 35.86 29.3K
14:00 35.87 35.87 35.80 35.80 21.6K
14:01 35.80 35.84 35.79 35.79 6.9K
14:02 35.75 35.75 35.67 35.67 35.7K
14:03 35.65 35.65 35.56 35.57 24.4K
14:04 35.58 35.61 35.52 35.52 26.2K
14:05 35.54 35.58 35.54 35.55 22.3K
14:06 35.51 35.51 35.43 35.46 32.3K
14:07 35.47 35.47 35.44 35.45 3.6K
14:08 35.44 35.49 35.44 35.49 12.4K
14:09 35.50 35.53 35.50 35.50 4.3K
14:10 35.50 35.60 35.50 35.60 6.2K
14:12 35.48 35.48 35.44 35.47 10.1K
14:13 35.46 35.48 35.43 35.48 8.2K
14:14 35.47 35.47 35.40 35.40 16.8K
14:15 35.42 35.42 35.29 35.31 51.5K
14:16 35.31 35.38 35.31 35.38 2.7K
14:17 35.37 35.43 35.37 35.43 5.8K
14:18 35.40 35.40 35.33 35.33 6.7K
14:19 35.30 35.32 35.30 35.32 2.2K
14:20 35.32 35.38 35.31 35.31 11.0K
14:21 35.33 35.35 35.33 35.33 8.9K
14:22 35.33 35.33 35.27 35.28 7.7K
14:23 35.28 35.28 35.28 35.28 12.7K
14:24 35.31 35.33 35.31 35.33 18.5K
14:25 35.33 35.33 35.26 35.26 4.8K
14:26 35.31 35.35 35.30 35.35 13.9K
14:27 35.35 35.35 35.30 35.30 7.5K
14:28 35.32 35.32 35.27 35.27 2.7K
14:29 35.29 35.31 35.29 35.30 6.1K
14:30 35.32 35.32 35.30 35.30 3.0K
14:31 35.28 35.28 35.24 35.24 2.5K
14:32 35.22 35.22 35.18 35.18 15.0K
14:33 35.20 35.26 35.19 35.26 5.7K
14:34 35.28 35.32 35.28 35.32 3.3K
14:35 35.31 35.31 35.26 35.26 7.7K
14:36 35.29 35.38 35.29 35.38 3.7K
14:37 35.38 35.38 35.34 35.34 6.0K
14:38 35.40 35.40 35.38 35.38 0.7K
14:39 35.38 35.42 35.38 35.42 5.7K
14:40 35.41 35.41 35.41 35.41 0.5K
14:41 35.41 35.44 35.41 35.44 1.3K
14:42 35.44 35.48 35.44 35.48 0.4K
14:43 35.48 35.48 35.44 35.44 4.4K
14:44 35.46 35.46 35.44 35.44 2.5K
14:46 35.49 35.51 35.49 35.51 7.3K
14:47 35.53 35.55 35.52 35.54 1.5K
14:48 35.53 35.55 35.52 35.53 8.2K
14:49 35.50 35.56 35.50 35.53 9.3K
14:50 35.54 35.54 35.49 35.49 5.4K
14:51 35.49 35.50 35.49 35.50 7.7K
14:52 35.50 35.50 35.50 35.50 1.8K
14:53 35.51 35.53 35.51 35.52 0.7K
14:54 35.50 35.53 35.50 35.53 11.8K
14:55 35.56 35.56 35.54 35.55 10.4K
14:56 35.53 35.53 35.53 35.52 1.5K
14:57 35.50 35.50 35.48 35.48 2.2K
14:58 35.49 35.49 35.46 35.46 4.4K
14:59 35.44 35.44 35.44 35.44 2.8K
15:00 35.44 35.45 35.40 35.44 12.4K
15:01 35.43 35.47 35.43 35.47 3.2K
15:02 35.49 35.49 35.44 35.44 6.9K
15:03 35.47 35.50 35.47 35.50 2.7K
15:04 35.49 35.49 35.45 35.48 13.0K
15:05 35.52 35.53 35.49 35.53 2.1K
15:06 35.49 35.51 35.49 35.51 1.8K
15:07 35.49 35.49 35.48 35.48 2.9K
15:08 35.51 35.51 35.51 35.51 8.4K
15:09 35.49 35.49 35.49 35.49 1.2K
15:10 35.51 35.54 35.51 35.54 3.0K
15:11 35.58 35.66 35.58 35.66 14.2K
15:12 35.64 35.64 35.62 35.62 17.9K
15:13 35.61 35.61 35.58 35.58 12.2K
15:14 35.60 35.61 35.60 35.61 2.0K
15:15 35.58 35.60 35.58 35.60 3.2K
15:16 35.59 35.59 35.57 35.57 2.7K
15:17 35.56 35.61 35.56 35.61 5.1K
15:18 35.59 35.65 35.59 35.65 2.6K
15:19 35.63 35.64 35.63 35.63 3.5K
15:20 35.60 35.60 35.60 35.60 2.2K
15:21 35.63 35.69 35.63 35.69 25.9K
15:22 35.70 35.72 35.69 35.72 5.7K
15:23 35.73 35.81 35.73 35.81 21.6K
15:24 35.80 35.87 35.80 35.86 21.1K
15:25 35.85 35.85 35.82 35.82 32.6K
15:26 35.81 35.85 35.76 35.76 12.8K
15:27 35.74 35.77 35.73 35.74 6.6K
15:28 35.73 35.75 35.72 35.74 10.6K
15:29 35.70 35.76 35.70 35.76 3.8K
15:30 35.75 35.77 35.73 35.73 13.9K
15:31 35.73 35.79 35.72 35.79 17.0K
15:32 35.78 35.81 35.78 35.78 19.4K
15:33 35.75 35.76 35.72 35.72 3.3K
15:34 35.73 35.75 35.71 35.71 6.8K
15:35 35.71 35.73 35.71 35.73 5.8K
15:36 35.71 35.74 35.71 35.72 31.4K
15:37 35.71 35.72 35.69 35.70 17.7K
15:38 35.72 35.72 35.72 35.72 8.6K
15:39 35.73 35.73 35.69 35.69 2.5K
15:40 35.70 35.71 35.70 35.70 6.9K
15:41 35.69 35.69 35.68 35.67 4.6K
15:42 35.71 35.71 35.71 35.71 1.7K
15:43 35.76 35.78 35.75 35.78 11.1K
15:44 35.76 35.78 35.75 35.78 6.8K
15:45 35.78 35.81 35.78 35.78 4.4K
15:46 35.78 35.78 35.75 35.77 4.1K
15:47 35.77 35.77 35.75 35.77 5.8K
15:48 35.77 35.82 35.77 35.81 5.1K
15:49 35.80 35.88 35.80 35.88 39.5K
15:50 35.86 35.89 35.86 35.88 45.9K
15:51 35.88 35.90 35.85 35.85 9.4K
15:52 35.84 35.86 35.82 35.86 7.6K
15:53 35.84 35.88 35.84 35.88 9.4K
15:54 35.88 35.89 35.87 35.88 22.7K
15:55 35.88 35.92 35.88 35.88 63.3K
15:56 35.86 35.89 35.85 35.89 25.7K
15:57 35.89 35.91 35.88 35.91 15.6K
15:58 35.92 35.92 35.90 35.90 17.1K
15:59 35.90 35.91 35.86 35.88 120.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음