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 37.93 38.04 37.93 38.04 266.1K
09:31 38.03 38.06 38.01 38.02 11.9K
09:32 37.97 37.99 37.96 37.99 9.8K
09:33 37.94 38.05 37.94 38.02 14.6K
09:34 38.00 38.01 37.93 37.95 13.1K
09:35 37.93 37.97 37.88 37.88 23.5K
09:36 37.90 37.94 37.90 37.93 15.9K
09:37 37.95 37.98 37.95 37.96 39.8K
09:38 37.99 37.99 37.93 37.93 31.4K
09:39 37.90 37.96 37.90 37.96 42.0K
09:40 37.97 37.97 37.93 37.93 1.6K
09:41 37.95 37.95 37.85 37.85 19.8K
09:42 37.86 37.97 37.82 37.97 23.9K
09:43 37.93 37.93 37.86 37.85 19.4K
09:44 37.84 37.89 37.84 37.89 15.0K
09:45 37.86 37.86 37.71 37.71 61.4K
09:46 37.70 37.79 37.70 37.74 25.5K
09:47 37.74 37.78 37.74 37.77 13.1K
09:48 37.78 37.78 37.71 37.71 19.9K
09:49 37.69 37.73 37.69 37.73 8.3K
09:50 37.76 37.76 37.65 37.67 36.1K
09:51 37.69 37.73 37.65 37.65 26.4K
09:52 37.65 37.76 37.65 37.74 13.7K
09:53 37.75 37.75 37.67 37.68 29.4K
09:54 37.66 37.71 37.66 37.68 44.1K
09:55 37.71 37.74 37.69 37.74 23.7K
09:56 37.71 37.73 37.65 37.65 69.1K
09:57 37.65 37.74 37.65 37.74 17.2K
09:58 37.72 37.72 37.68 37.70 11.3K
09:59 37.68 37.74 37.68 37.73 32.5K
10:00 37.76 37.76 37.69 37.69 21.9K
10:01 37.71 37.73 37.68 37.73 20.9K
10:02 37.74 37.79 37.73 37.79 5.3K
10:03 37.79 37.83 37.79 37.82 30.8K
10:04 37.78 37.79 37.73 37.73 7.1K
10:05 37.73 37.84 37.73 37.82 33.9K
10:06 37.82 37.86 37.82 37.86 29.7K
10:07 37.85 37.85 37.81 37.81 6.9K
10:08 37.84 37.84 37.82 37.84 2.4K
10:09 37.82 37.84 37.79 37.79 18.7K
10:10 37.83 37.88 37.83 37.84 12.8K
10:11 37.84 37.87 37.84 37.85 7.9K
10:12 37.86 37.86 37.86 37.86 5.0K
10:13 37.85 37.85 37.78 37.81 19.2K
10:14 37.82 37.82 37.80 37.81 6.8K
10:15 37.79 37.82 37.78 37.78 27.7K
10:16 37.80 37.88 37.80 37.88 6.8K
10:17 37.85 37.86 37.81 37.84 7.0K
10:18 37.78 37.82 37.76 37.80 8.2K
10:19 37.78 37.78 37.74 37.75 3.5K
10:20 37.75 37.78 37.75 37.77 4.9K
10:21 37.81 37.82 37.79 37.79 1.8K
10:22 37.78 37.81 37.76 37.76 6.5K
10:23 37.74 37.78 37.74 37.77 13.3K
10:24 37.76 37.76 37.73 37.74 7.5K
10:25 37.71 37.72 37.64 37.66 23.8K
10:26 37.66 37.66 37.57 37.57 30.9K
10:27 37.58 37.61 37.57 37.61 10.3K
10:28 37.61 37.63 37.61 37.61 6.3K
10:29 37.60 37.60 37.56 37.58 6.3K
10:30 37.58 37.62 37.58 37.61 4.8K
10:31 37.61 37.61 37.51 37.53 8.7K
10:32 37.50 37.54 37.50 37.54 17.9K
10:33 37.59 37.61 37.58 37.60 1.4K
10:34 37.61 37.65 37.59 37.62 18.9K
10:35 37.64 37.64 37.59 37.62 8.8K
10:36 37.64 37.65 37.63 37.63 13.7K
10:37 37.62 37.66 37.62 37.64 3.6K
10:38 37.62 37.62 37.62 37.62 5.6K
10:39 37.63 37.67 37.63 37.67 11.9K
10:40 37.69 37.74 37.69 37.73 10.7K
10:41 37.73 37.75 37.72 37.75 16.4K
10:42 37.74 37.75 37.74 37.75 3.0K
10:43 37.74 37.74 37.73 37.73 7.7K
10:44 37.72 37.72 37.72 37.72 3.8K
10:45 37.69 37.72 37.69 37.71 8.8K
10:46 37.70 37.70 37.70 37.70 2.7K
10:47 37.74 37.79 37.74 37.78 7.5K
10:48 37.79 37.81 37.79 37.81 7.0K
10:49 37.80 37.80 37.75 37.75 20.7K
10:50 37.80 37.80 37.76 37.76 0.5K
10:51 37.74 37.74 37.69 37.69 5.1K
10:52 37.69 37.70 37.66 37.70 13.8K
10:53 37.70 37.72 37.70 37.72 1.9K
10:54 37.71 37.72 37.71 37.71 4.0K
10:55 37.71 37.74 37.71 37.75 16.5K
10:56 37.75 37.75 37.73 37.74 2.7K
10:57 37.72 37.72 37.71 37.71 1.3K
10:58 37.70 37.70 37.69 37.69 4.4K
10:59 37.68 37.69 37.67 37.67 8.2K
11:00 37.68 37.68 37.68 37.68 2.5K
11:01 37.71 37.73 37.69 37.73 2.9K
11:02 37.73 37.73 37.68 37.70 30.5K
11:03 37.69 37.69 37.68 37.68 8.1K
11:04 37.67 37.68 37.67 37.68 0.6K
11:05 37.67 37.67 37.61 37.62 9.8K
11:06 37.64 37.64 37.64 37.64 1.6K
11:07 37.60 37.61 37.60 37.61 17.6K
11:08 37.61 37.61 37.60 37.60 4.3K
11:09 37.62 37.62 37.58 37.58 5.2K
11:10 37.57 37.60 37.57 37.59 5.4K
11:11 37.57 37.57 37.55 37.55 0.9K
11:12 37.57 37.58 37.57 37.58 1.5K
11:13 37.55 37.55 37.55 37.55 1.7K
11:14 37.56 37.56 37.52 37.56 11.7K
11:15 37.57 37.57 37.51 37.53 11.6K
11:16 37.59 37.66 37.59 37.66 38.1K
11:17 37.64 37.64 37.62 37.64 3.9K
11:18 37.61 37.61 37.58 37.58 2.5K
11:19 37.55 37.55 37.48 37.48 15.0K
11:20 37.46 37.46 37.38 37.40 27.9K
11:21 37.41 37.43 37.38 37.40 14.4K
11:22 37.37 37.41 37.37 37.41 19.7K
11:23 37.40 37.40 37.34 37.34 10.0K
11:24 37.33 37.35 37.32 37.35 15.5K
11:25 37.37 37.37 37.29 37.29 26.1K
11:26 37.31 37.31 37.25 37.26 15.6K
11:27 37.27 37.27 37.23 37.23 30.6K
11:28 37.23 37.27 37.23 37.27 15.8K
11:29 37.26 37.26 37.24 37.25 10.2K
11:30 37.28 37.33 37.28 37.33 22.1K
11:31 37.34 37.35 37.33 37.35 11.1K
11:32 37.35 37.35 37.31 37.33 4.6K
11:33 37.33 37.37 37.32 37.37 5.0K
11:34 37.37 37.38 37.36 37.36 3.9K
11:35 37.35 37.37 37.35 37.37 6.7K
11:36 37.36 37.36 37.36 37.35 1.3K
11:37 37.37 37.38 37.35 37.35 3.1K
11:38 37.35 37.36 37.35 37.35 4.0K
11:39 37.34 37.34 37.33 37.32 7.6K
11:40 37.33 37.34 37.33 37.34 2.3K
11:41 37.32 37.32 37.29 37.32 11.0K
11:42 37.31 37.33 37.31 37.31 7.8K
11:43 37.31 37.31 37.26 37.26 15.0K
11:44 37.26 37.29 37.26 37.26 4.8K
11:45 37.26 37.26 37.19 37.19 11.3K
11:46 37.23 37.23 37.23 37.23 1.7K
11:47 37.24 37.24 37.18 37.18 5.2K
11:48 37.18 37.23 37.18 37.23 1.1K
11:49 37.17 37.17 37.01 37.06 74.4K
11:50 37.08 37.08 37.00 37.03 69.2K
11:51 37.01 37.06 37.01 37.06 12.8K
11:52 37.05 37.06 37.05 37.06 4.2K
11:53 37.05 37.09 37.05 37.09 44.6K
11:54 37.06 37.07 37.06 37.07 4.0K
11:55 37.09 37.11 37.08 37.09 9.5K
11:56 37.12 37.17 37.12 37.17 11.4K
11:57 37.19 37.20 37.19 37.20 6.9K
11:58 37.19 37.19 37.15 37.15 2.5K
11:59 37.16 37.16 37.15 37.16 4.5K
12:00 37.17 37.20 37.17 37.19 7.9K
12:01 37.19 37.19 37.16 37.16 4.0K
12:02 37.14 37.16 37.13 37.15 9.5K
12:03 37.16 37.19 37.14 37.19 3.0K
12:04 37.19 37.21 37.19 37.19 6.3K
12:05 37.21 37.23 37.21 37.23 3.6K
12:06 37.25 37.25 37.25 37.25 3.1K
12:07 37.25 37.26 37.25 37.25 14.9K
12:08 37.24 37.27 37.23 37.23 12.0K
12:09 37.26 37.26 37.23 37.23 12.7K
12:10 37.22 37.26 37.22 37.26 1.5K
12:11 37.26 37.26 37.26 37.26 1.4K
12:12 37.25 37.27 37.25 37.27 2.2K
12:13 37.27 37.27 37.25 37.27 4.9K
12:14 37.27 37.30 37.27 37.30 2.1K
12:15 37.32 37.33 37.31 37.31 10.4K
12:16 37.31 37.35 37.31 37.35 2.0K
12:17 37.34 37.34 37.34 37.34 8.8K
12:18 37.36 37.36 37.33 37.33 1.2K
12:19 37.33 37.34 37.33 37.33 1.9K
12:20 37.34 37.34 37.29 37.29 21.2K
12:21 37.31 37.31 37.26 37.26 3.5K
12:22 37.27 37.27 37.25 37.26 3.5K
12:23 37.25 37.26 37.25 37.26 4.2K
12:24 37.26 37.26 37.23 37.23 4.4K
12:25 37.23 37.23 37.20 37.22 5.2K
12:26 37.24 37.29 37.23 37.29 8.7K
12:27 37.30 37.30 37.30 37.30 0.5K
12:28 37.31 37.35 37.31 37.33 20.4K
12:29 37.34 37.34 37.31 37.31 9.4K
12:30 37.30 37.30 37.24 37.24 16.5K
12:32 37.27 37.28 37.26 37.26 10.0K
12:33 37.22 37.23 37.22 37.22 8.1K
12:34 37.20 37.20 37.20 37.20 0.5K
12:35 37.21 37.24 37.21 37.23 4.5K
12:36 37.22 37.22 37.21 37.21 6.2K
12:37 37.26 37.26 37.26 37.26 2.1K
12:38 37.26 37.27 37.26 37.27 4.7K
12:39 37.28 37.29 37.27 37.29 1.3K
12:40 37.30 37.31 37.29 37.30 27.1K
12:41 37.30 37.30 37.28 37.28 5.5K
12:42 37.31 37.31 37.29 37.29 9.5K
12:43 37.29 37.29 37.27 37.28 4.9K
12:44 37.27 37.28 37.27 37.28 5.4K
12:45 37.26 37.26 37.26 37.26 1.5K
12:46 37.26 37.26 37.22 37.22 6.4K
12:47 37.22 37.22 37.19 37.22 11.1K
12:48 37.20 37.20 37.18 37.20 19.6K
12:49 37.18 37.18 37.16 37.16 27.0K
12:50 37.20 37.23 37.19 37.23 3.6K
12:51 37.23 37.23 37.20 37.22 1.9K
12:52 37.21 37.22 37.21 37.21 12.1K
12:53 37.19 37.19 37.19 37.19 0.8K
12:54 37.19 37.20 37.17 37.17 6.3K
12:55 37.16 37.16 36.99 36.99 39.4K
12:56 37.03 37.03 37.01 37.02 3.8K
12:57 37.03 37.04 37.01 37.01 6.4K
12:58 37.01 37.02 36.95 36.95 37.9K
12:59 36.92 36.92 36.82 36.85 88.5K
13:00 36.84 36.88 36.83 36.85 19.8K
13:01 36.86 36.92 36.86 36.92 11.1K
13:02 36.92 36.95 36.91 36.93 14.6K
13:03 36.91 36.96 36.91 36.96 3.7K
13:04 36.96 36.96 36.92 36.92 1.5K
13:05 36.94 36.94 36.86 36.86 3.6K
13:06 36.88 36.89 36.88 36.89 4.2K
13:07 36.95 36.95 36.92 36.92 7.1K
13:08 36.92 36.94 36.92 36.92 7.2K
13:09 36.94 36.94 36.88 36.88 6.6K
13:10 36.88 36.89 36.87 36.87 2.7K
13:11 36.85 36.91 36.85 36.91 9.3K
13:12 36.93 36.93 36.90 36.90 3.5K
13:13 36.90 36.91 36.90 36.91 5.9K
13:14 36.91 36.93 36.90 36.90 3.3K
13:15 36.90 36.90 36.88 36.88 6.7K
13:16 36.87 36.89 36.87 36.89 11.7K
13:17 36.88 36.88 36.84 36.85 2.4K
13:18 36.88 36.93 36.87 36.93 2.7K
13:19 36.93 36.94 36.90 36.91 5.7K
13:20 36.89 36.89 36.89 36.89 3.7K
13:21 36.91 36.93 36.91 36.92 1.7K
13:22 36.92 36.99 36.92 36.99 13.7K
13:23 36.98 36.98 36.97 36.98 5.8K
13:24 36.96 36.99 36.96 36.99 2.1K
13:25 36.97 36.99 36.97 36.99 9.1K
13:26 36.99 36.99 36.99 36.99 0.6K
13:27 37.01 37.05 37.00 37.05 10.0K
13:28 37.04 37.05 37.04 37.05 12.5K
13:30 37.04 37.04 36.98 36.98 180.4K
13:31 36.98 36.98 36.94 36.95 6.9K
13:32 36.98 36.98 36.92 36.92 6.8K
13:33 36.93 36.93 36.90 36.90 18.2K
13:34 36.90 36.92 36.90 36.92 22.9K
13:35 36.94 36.95 36.93 36.95 22.3K
13:36 36.97 36.99 36.97 36.99 10.6K
13:37 36.97 37.00 36.97 36.99 9.8K
13:38 36.98 37.00 36.98 36.99 2.0K
13:39 36.98 37.02 36.98 37.02 2.7K
13:40 37.03 37.06 37.03 37.06 10.6K
13:41 37.05 37.08 37.04 37.08 17.4K
13:42 37.07 37.08 37.06 37.08 12.4K
13:43 37.07 37.07 37.07 37.07 2.6K
13:44 37.05 37.06 37.05 37.06 21.8K
13:45 37.06 37.06 37.05 37.06 1.1K
13:46 37.04 37.07 37.04 37.07 9.7K
13:47 37.07 37.08 37.07 37.08 1.2K
13:48 37.08 37.09 37.08 37.09 0.8K
13:49 37.08 37.08 37.03 37.03 3.0K
13:50 37.01 37.01 37.01 37.01 0.7K
13:51 37.03 37.06 37.03 37.04 4.4K
13:52 37.05 37.05 37.02 37.03 3.0K
13:53 37.02 37.02 36.98 36.98 5.7K
13:54 37.01 37.01 37.00 37.00 3.8K
13:55 36.98 36.98 36.98 36.98 0.7K
13:56 36.97 37.03 36.97 37.03 6.7K
13:57 37.02 37.07 37.02 37.06 5.9K
13:58 37.03 37.03 37.03 37.03 0.9K
13:59 37.03 37.03 37.03 37.03 0.2K
14:00 37.03 37.03 36.99 36.99 5.2K
14:01 37.02 37.03 37.02 37.03 1.5K
14:02 37.01 37.04 37.01 37.03 2.6K
14:03 37.00 37.01 37.00 37.01 0.8K
14:04 36.99 37.02 36.98 37.00 3.7K
14:05 37.01 37.01 36.98 36.98 5.7K
14:06 36.99 36.99 36.94 36.94 20.2K
14:07 36.94 36.94 36.91 36.92 3.8K
14:08 36.93 36.95 36.93 36.93 5.3K
14:09 36.94 36.96 36.94 36.95 6.3K
14:10 36.94 36.97 36.93 36.94 3.2K
14:11 36.94 36.94 36.93 36.94 26.0K
14:12 36.95 36.96 36.94 36.96 13.3K
14:13 36.97 36.97 36.93 36.94 6.1K
14:14 36.93 36.96 36.93 36.96 13.6K
14:15 36.97 36.97 36.97 36.97 2.0K
14:16 36.92 36.95 36.92 36.95 5.8K
14:17 36.97 36.99 36.97 36.98 3.8K
14:18 36.97 36.97 36.94 36.95 5.0K
14:19 36.99 36.99 36.98 36.98 0.5K
14:20 37.00 37.00 37.00 37.00 5.3K
14:21 37.05 37.05 37.05 37.05 1.0K
14:22 37.05 37.05 37.03 37.03 7.6K
14:23 37.04 37.04 37.04 37.04 1.0K
14:24 37.05 37.06 37.05 37.06 5.9K
14:25 37.07 37.10 37.07 37.10 3.4K
14:26 37.11 37.11 37.09 37.09 3.7K
14:27 37.10 37.12 37.10 37.12 2.7K
14:28 37.13 37.16 37.13 37.16 6.6K
14:29 37.16 37.16 37.15 37.16 4.7K
14:30 37.15 37.17 37.15 37.17 2.8K
14:31 37.19 37.19 37.15 37.15 17.3K
14:32 37.14 37.14 37.11 37.10 2.0K
14:33 37.12 37.14 37.12 37.14 9.0K
14:34 37.15 37.16 37.15 37.16 14.7K
14:35 37.15 37.16 37.15 37.16 5.2K
14:36 37.16 37.16 37.15 37.15 4.0K
14:37 37.12 37.13 37.11 37.12 12.3K
14:38 37.11 37.12 37.11 37.11 1.5K
14:39 37.11 37.12 37.11 37.12 2.5K
14:40 37.12 37.15 37.12 37.15 9.4K
14:41 37.15 37.16 37.13 37.15 4.4K
14:42 37.14 37.15 37.14 37.15 2.2K
14:43 37.11 37.11 37.09 37.09 3.3K
14:44 37.07 37.07 37.07 37.07 3.1K
14:45 37.06 37.06 37.01 37.01 13.1K
14:46 37.00 37.00 36.98 36.98 1.9K
14:47 37.00 37.00 37.00 36.99 1.0K
14:48 37.01 37.01 37.00 37.01 2.0K
14:49 36.99 36.99 36.97 36.97 2.8K
14:50 36.96 36.99 36.96 36.99 4.5K
14:52 36.97 37.06 36.97 37.06 1.9K
14:53 37.08 37.09 37.06 37.06 3.6K
14:54 37.07 37.07 37.07 37.07 0.9K
14:55 37.05 37.06 37.04 37.04 9.6K
14:56 37.01 37.01 37.01 37.00 0.7K
14:57 37.01 37.01 37.01 37.01 1.0K
14:58 36.97 36.98 36.97 36.98 2.5K
14:59 36.97 36.98 36.97 36.97 1.9K
15:00 36.98 37.01 36.97 37.01 8.0K
15:01 37.02 37.02 37.02 37.02 2.8K
15:02 37.04 37.06 37.04 37.05 25.5K
15:03 37.05 37.05 37.02 37.02 6.0K
15:04 37.02 37.02 37.02 37.02 2.4K
15:05 36.98 36.98 36.95 36.95 7.0K
15:06 36.95 36.95 36.93 36.93 8.0K
15:07 36.93 36.95 36.93 36.95 6.0K
15:08 36.98 36.98 36.98 36.98 2.0K
15:09 37.02 37.02 37.01 37.01 0.8K
15:10 37.03 37.05 37.03 37.05 3.4K
15:11 37.05 37.05 37.02 37.02 2.5K
15:12 37.00 37.02 37.00 37.02 2.6K
15:13 36.99 37.00 36.98 36.97 3.0K
15:14 36.96 36.96 36.94 36.94 7.4K
15:15 36.93 36.93 36.86 36.86 41.6K
15:16 36.85 36.89 36.85 36.88 10.0K
15:17 36.87 36.87 36.86 36.86 6.2K
15:18 36.87 36.87 36.87 36.87 0.7K
15:19 36.89 36.89 36.88 36.88 8.0K
15:20 36.89 36.89 36.87 36.87 4.9K
15:21 36.88 36.90 36.88 36.90 2.9K
15:22 36.90 36.90 36.87 36.87 4.4K
15:23 36.86 36.86 36.83 36.85 6.1K
15:24 36.86 36.89 36.86 36.86 3.5K
15:25 36.86 36.86 36.86 36.85 5.0K
15:26 36.84 36.84 36.84 36.83 6.0K
15:27 36.90 36.90 36.90 36.90 4.1K
15:28 36.94 36.94 36.94 36.94 1.3K
15:29 36.93 36.95 36.92 36.95 5.7K
15:30 36.96 36.97 36.96 36.97 2.5K
15:31 36.98 36.98 36.98 36.98 3.1K
15:32 36.92 36.92 36.90 36.90 2.7K
15:33 36.90 36.90 36.87 36.87 2.0K
15:34 36.89 36.89 36.85 36.86 9.9K
15:35 36.85 36.90 36.85 36.89 8.7K
15:36 36.87 36.89 36.86 36.86 1.9K
15:37 36.86 36.88 36.86 36.88 10.4K
15:38 36.87 36.88 36.87 36.88 3.7K
15:39 36.84 36.85 36.82 36.85 7.6K
15:40 36.84 36.84 36.82 36.83 37.7K
15:41 36.82 36.82 36.81 36.82 6.5K
15:42 36.83 36.83 36.81 36.81 14.5K
15:43 36.79 36.79 36.72 36.73 77.4K
15:44 36.74 36.76 36.73 36.76 2.9K
15:45 36.78 36.80 36.77 36.78 11.0K
15:46 36.78 36.81 36.78 36.81 37.6K
15:47 36.84 36.84 36.80 36.80 4.4K
15:48 36.80 36.80 36.78 36.78 19.8K
15:49 36.80 36.81 36.79 36.78 6.0K
15:50 36.79 36.79 36.73 36.75 23.1K
15:51 36.74 36.78 36.74 36.77 24.5K
15:52 36.78 36.79 36.78 36.79 14.7K
15:53 36.80 36.82 36.78 36.82 69.1K
15:54 36.81 36.81 36.76 36.76 14.0K
15:55 36.72 36.76 36.69 36.69 40.6K
15:56 36.69 36.71 36.69 36.70 17.1K
15:57 36.71 36.71 36.68 36.70 12.1K
15:58 36.70 36.70 36.69 36.70 8.6K
15:59 36.70 36.74 36.57 36.62 321.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음