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 36.28 36.28 36.18 36.23 171.4K
09:31 36.21 36.26 36.20 36.26 33.2K
09:32 36.25 36.28 36.23 36.27 29.2K
09:33 36.27 36.32 36.27 36.28 19.3K
09:34 36.23 36.26 36.22 36.26 10.4K
09:35 36.26 36.30 36.25 36.25 24.7K
09:36 36.27 36.27 36.23 36.25 13.2K
09:37 36.24 36.24 36.22 36.22 15.6K
09:38 36.20 36.23 36.18 36.19 36.6K
09:39 36.16 36.16 36.12 36.13 18.8K
09:40 36.11 36.12 36.08 36.11 51.9K
09:41 36.09 36.11 36.06 36.06 17.6K
09:42 36.06 36.09 36.04 36.08 27.2K
09:43 36.10 36.13 36.10 36.13 12.9K
09:44 36.14 36.14 36.14 36.14 14.2K
09:45 36.13 36.15 36.13 36.15 17.7K
09:46 36.11 36.12 36.08 36.11 16.3K
09:47 36.07 36.09 36.07 36.09 10.6K
09:48 36.10 36.10 35.98 35.98 32.7K
09:49 36.04 36.06 36.04 36.05 21.7K
09:50 36.08 36.13 36.08 36.12 12.3K
09:51 36.09 36.11 36.09 36.09 14.2K
09:52 36.10 36.10 36.04 36.03 15.3K
09:53 36.05 36.06 36.01 36.01 11.7K
09:54 36.02 36.07 36.02 36.06 5.6K
09:55 36.07 36.10 36.05 36.05 8.6K
09:56 36.06 36.09 36.06 36.09 21.7K
09:57 36.10 36.13 36.10 36.11 13.2K
09:58 36.10 36.11 36.08 36.09 14.9K
09:59 36.11 36.11 36.09 36.10 2.4K
10:00 36.03 36.10 36.03 36.09 31.3K
10:01 36.11 36.13 36.08 36.09 35.5K
10:02 36.05 36.05 36.01 36.02 22.1K
10:03 36.00 36.00 35.93 35.95 35.1K
10:04 35.95 35.97 35.88 35.88 21.4K
10:05 35.91 35.92 35.77 35.77 70.6K
10:06 35.77 35.84 35.77 35.78 70.6K
10:07 35.83 35.83 35.78 35.82 15.0K
10:08 35.84 35.84 35.76 35.76 25.5K
10:09 35.76 35.77 35.71 35.71 58.2K
10:10 35.73 35.77 35.73 35.77 26.5K
10:11 35.77 35.82 35.75 35.82 19.8K
10:12 35.83 35.86 35.82 35.86 33.3K
10:13 35.80 35.80 35.77 35.77 4.1K
10:14 35.77 35.77 35.73 35.76 32.2K
10:15 35.77 35.77 35.69 35.72 52.4K
10:16 35.74 35.78 35.74 35.78 14.1K
10:17 35.78 35.82 35.78 35.82 14.7K
10:18 35.82 35.82 35.77 35.77 39.6K
10:19 35.82 35.82 35.78 35.78 15.9K
10:20 35.82 35.83 35.81 35.81 5.6K
10:21 35.81 35.84 35.80 35.84 11.9K
10:22 35.82 35.82 35.80 35.81 20.6K
10:23 35.81 35.89 35.81 35.88 41.1K
10:24 35.88 35.88 35.86 35.88 9.6K
10:25 35.88 35.90 35.88 35.89 28.6K
10:26 35.90 35.90 35.87 35.86 15.7K
10:27 35.85 35.88 35.85 35.86 14.5K
10:28 35.88 35.90 35.88 35.90 6.0K
10:29 35.89 35.89 35.88 35.88 4.3K
10:30 35.87 35.87 35.87 35.87 5.6K
10:31 35.86 35.92 35.86 35.87 16.8K
10:32 35.87 35.89 35.87 35.89 15.3K
10:33 35.90 35.90 35.88 35.88 17.6K
10:35 35.90 35.92 35.90 35.91 7.3K
10:36 35.92 35.94 35.90 35.94 16.6K
10:37 35.94 35.95 35.93 35.95 24.4K
10:38 35.96 35.98 35.96 35.97 4.6K
10:39 35.97 35.97 35.96 35.96 6.5K
10:40 35.97 35.97 35.96 35.96 3.2K
10:41 35.99 35.99 35.96 35.96 2.5K
10:42 35.94 35.94 35.94 35.94 9.5K
10:44 35.91 35.92 35.90 35.92 14.1K
10:46 35.92 35.92 35.92 35.92 0.5K
10:47 35.93 35.93 35.88 35.88 6.5K
10:48 35.90 35.90 35.90 35.90 1.5K
10:49 35.90 35.92 35.90 35.92 1.6K
10:50 35.93 35.95 35.93 35.95 3.7K
10:51 35.91 35.91 35.90 35.90 25.2K
10:52 35.89 35.90 35.87 35.87 9.9K
10:53 35.87 35.89 35.87 35.87 4.7K
10:54 35.88 35.88 35.88 35.88 2.6K
10:55 35.88 35.88 35.84 35.84 3.9K
10:56 35.84 35.84 35.82 35.82 3.6K
10:57 35.83 35.83 35.80 35.80 13.4K
10:58 35.80 35.82 35.79 35.82 2.1K
10:59 35.80 35.80 35.79 35.78 3.6K
11:00 35.80 35.82 35.79 35.82 9.2K
11:01 35.80 35.80 35.77 35.78 3.9K
11:02 35.80 35.80 35.77 35.77 11.8K
11:03 35.75 35.75 35.75 35.74 4.5K
11:04 35.77 35.77 35.74 35.74 8.3K
11:05 35.74 35.74 35.73 35.73 6.5K
11:06 35.76 35.77 35.75 35.75 22.1K
11:07 35.78 35.79 35.75 35.75 18.3K
11:08 35.77 35.79 35.76 35.77 10.1K
11:09 35.77 35.78 35.76 35.77 5.9K
11:10 35.76 35.76 35.73 35.73 5.0K
11:11 35.73 35.73 35.55 35.57 175.0K
11:12 35.55 35.59 35.52 35.52 35.4K
11:13 35.54 35.58 35.52 35.52 25.1K
11:14 35.48 35.53 35.48 35.53 34.8K
11:15 35.54 35.60 35.54 35.59 16.4K
11:16 35.58 35.59 35.55 35.59 21.0K
11:17 35.57 35.60 35.57 35.60 17.6K
11:18 35.52 35.52 35.51 35.51 6.6K
11:19 35.48 35.49 35.47 35.47 16.8K
11:20 35.44 35.49 35.41 35.43 49.8K
11:21 35.44 35.45 35.44 35.45 14.0K
11:22 35.46 35.50 35.45 35.50 21.8K
11:23 35.49 35.52 35.49 35.50 65.6K
11:24 35.51 35.51 35.47 35.48 17.7K
11:25 35.48 35.51 35.48 35.51 12.3K
11:26 35.49 35.49 35.47 35.49 8.8K
11:27 35.49 35.53 35.49 35.53 10.1K
11:28 35.51 35.55 35.51 35.54 6.0K
11:29 35.55 35.55 35.52 35.52 19.1K
11:30 35.51 35.54 35.50 35.54 17.4K
11:31 35.52 35.52 35.50 35.50 5.7K
11:32 35.48 35.49 35.46 35.48 4.7K
11:33 35.48 35.49 35.46 35.48 26.9K
11:34 35.48 35.48 35.47 35.47 5.0K
11:35 35.48 35.48 35.46 35.46 12.4K
11:36 35.46 35.50 35.46 35.50 14.8K
11:37 35.50 35.50 35.50 35.50 8.2K
11:38 35.48 35.49 35.48 35.49 3.3K
11:39 35.44 35.45 35.42 35.45 9.2K
11:40 35.45 35.49 35.45 35.49 12.7K
11:41 35.51 35.51 35.49 35.50 26.2K
11:42 35.51 35.53 35.51 35.53 10.6K
11:43 35.52 35.52 35.50 35.50 3.5K
11:44 35.51 35.51 35.47 35.47 7.2K
11:45 35.49 35.51 35.49 35.51 7.3K
11:46 35.52 35.52 35.50 35.51 3.4K
11:47 35.50 35.50 35.49 35.49 7.9K
11:48 35.49 35.50 35.49 35.49 8.7K
11:49 35.49 35.52 35.49 35.52 5.9K
11:51 35.53 35.55 35.53 35.55 6.0K
11:52 35.53 35.53 35.53 35.53 2.4K
11:53 35.54 35.56 35.54 35.56 8.2K
11:54 35.56 35.58 35.56 35.58 8.1K
11:55 35.55 35.55 35.55 35.55 4.8K
11:57 35.54 35.54 35.50 35.50 9.9K
11:58 35.49 35.49 35.48 35.48 2.2K
11:59 35.50 35.50 35.47 35.49 23.3K
12:00 35.46 35.46 35.45 35.46 8.6K
12:01 35.44 35.45 35.43 35.44 8.5K
12:02 35.45 35.51 35.45 35.49 15.2K
12:03 35.50 35.54 35.50 35.53 7.1K
12:04 35.54 35.58 35.54 35.58 8.5K
12:05 35.58 35.61 35.56 35.57 19.6K
12:07 35.53 35.53 35.49 35.49 15.0K
12:08 35.50 35.50 35.47 35.47 11.2K
12:09 35.47 35.52 35.47 35.51 16.3K
12:10 35.49 35.49 35.49 35.49 9.3K
12:11 35.48 35.48 35.47 35.47 11.8K
12:12 35.52 35.52 35.50 35.50 12.1K
12:13 35.51 35.52 35.51 35.52 8.1K
12:14 35.50 35.50 35.50 35.50 6.3K
12:15 35.52 35.52 35.50 35.49 7.1K
12:16 35.48 35.49 35.48 35.49 5.3K
12:17 35.47 35.47 35.44 35.45 12.8K
12:18 35.46 35.46 35.41 35.41 8.4K
12:19 35.41 35.42 35.41 35.42 3.3K
12:20 35.46 35.46 35.45 35.45 7.9K
12:21 35.44 35.45 35.44 35.45 7.0K
12:22 35.45 35.45 35.45 35.45 2.1K
12:23 35.48 35.48 35.48 35.48 2.7K
12:24 35.42 35.42 35.38 35.41 53.5K
12:25 35.40 35.40 35.35 35.36 27.5K
12:26 35.33 35.38 35.33 35.37 18.1K
12:27 35.37 35.37 35.34 35.34 8.5K
12:28 35.35 35.36 35.34 35.34 9.4K
12:29 35.35 35.35 35.33 35.33 3.1K
12:30 35.34 35.38 35.34 35.38 3.6K
12:31 35.37 35.37 35.36 35.36 5.2K
12:32 35.35 35.36 35.34 35.36 13.6K
12:33 35.35 35.36 35.31 35.36 20.1K
12:34 35.37 35.40 35.37 35.40 6.1K
12:35 35.39 35.41 35.38 35.41 6.3K
12:36 35.40 35.40 35.39 35.39 8.9K
12:37 35.39 35.42 35.39 35.42 2.5K
12:38 35.42 35.47 35.42 35.46 9.2K
12:39 35.47 35.47 35.44 35.44 11.4K
12:40 35.44 35.44 35.42 35.44 11.4K
12:41 35.44 35.44 35.44 35.44 4.4K
12:42 35.44 35.46 35.44 35.46 23.9K
12:43 35.45 35.48 35.45 35.48 13.5K
12:44 35.49 35.49 35.48 35.48 5.4K
12:45 35.48 35.49 35.48 35.49 4.3K
12:46 35.48 35.48 35.44 35.44 5.9K
12:47 35.49 35.49 35.48 35.49 2.6K
12:48 35.50 35.52 35.50 35.52 29.5K
12:49 35.52 35.52 35.49 35.48 6.3K
12:50 35.45 35.45 35.45 35.45 4.2K
12:51 35.47 35.47 35.44 35.44 2.4K
12:52 35.43 35.47 35.43 35.47 8.3K
12:53 35.47 35.49 35.47 35.48 6.0K
12:54 35.48 35.48 35.48 35.48 1.7K
12:55 35.47 35.47 35.44 35.44 9.6K
12:56 35.43 35.43 35.41 35.41 4.7K
12:57 35.42 35.42 35.42 35.42 4.6K
12:58 35.40 35.40 35.39 35.39 6.8K
12:59 35.38 35.40 35.38 35.40 6.0K
13:00 35.41 35.44 35.40 35.44 3.0K
13:01 35.45 35.46 35.45 35.46 4.3K
13:02 35.48 35.48 35.48 35.48 1.2K
13:04 35.49 35.49 35.49 35.49 7.5K
13:05 35.51 35.52 35.51 35.52 8.6K
13:06 35.52 35.52 35.51 35.52 2.1K
13:07 35.51 35.53 35.51 35.53 14.0K
13:08 35.56 35.56 35.54 35.54 2.8K
13:09 35.56 35.56 35.55 35.55 9.1K
13:10 35.54 35.54 35.52 35.53 15.6K
13:11 35.52 35.53 35.50 35.51 11.3K
13:12 35.53 35.55 35.52 35.54 17.7K
13:13 35.53 35.53 35.52 35.52 2.8K
13:14 35.51 35.51 35.50 35.50 6.8K
13:15 35.51 35.53 35.51 35.53 3.7K
13:16 35.55 35.55 35.55 35.55 1.4K
13:17 35.55 35.55 35.52 35.52 6.5K
13:18 35.53 35.53 35.51 35.51 8.5K
13:20 35.56 35.57 35.55 35.57 3.8K
13:21 35.58 35.58 35.58 35.58 4.9K
13:22 35.59 35.59 35.59 35.59 0.5K
13:23 35.59 35.62 35.59 35.62 2.7K
13:24 35.60 35.62 35.60 35.61 4.0K
13:25 35.61 35.61 35.61 35.60 3.2K
13:26 35.61 35.62 35.61 35.62 2.0K
13:27 35.62 35.63 35.62 35.63 0.9K
13:28 35.63 35.63 35.62 35.62 12.2K
13:29 35.62 35.62 35.59 35.60 11.7K
13:30 35.59 35.59 35.55 35.58 6.4K
13:31 35.59 35.59 35.58 35.58 4.2K
13:32 35.58 35.58 35.57 35.57 2.3K
13:33 35.57 35.57 35.55 35.55 2.6K
13:34 35.53 35.53 35.52 35.52 2.5K
13:35 35.53 35.57 35.53 35.56 10.1K
13:36 35.56 35.56 35.54 35.55 6.9K
13:37 35.56 35.56 35.52 35.52 2.4K
13:38 35.52 35.52 35.52 35.52 1.5K
13:39 35.51 35.52 35.51 35.52 0.9K
13:40 35.51 35.51 35.51 35.51 2.9K
13:41 35.53 35.54 35.53 35.53 7.6K
13:42 35.52 35.52 35.52 35.52 1.5K
13:43 35.52 35.53 35.52 35.53 3.1K
13:44 35.50 35.50 35.46 35.47 3.7K
13:45 35.47 35.47 35.45 35.46 5.8K
13:46 35.47 35.48 35.47 35.48 4.0K
13:47 35.51 35.52 35.51 35.52 2.9K
13:48 35.47 35.48 35.47 35.48 15.5K
13:49 35.47 35.47 35.46 35.47 1.1K
13:50 35.47 35.47 35.47 35.47 1.4K
13:51 35.49 35.49 35.48 35.48 2.4K
13:52 35.49 35.54 35.49 35.54 12.5K
13:53 35.54 35.57 35.54 35.57 19.4K
13:54 35.57 35.57 35.54 35.54 9.0K
13:55 35.52 35.54 35.52 35.54 3.2K
13:56 35.54 35.54 35.53 35.53 14.0K
13:57 35.52 35.52 35.49 35.49 16.0K
13:58 35.50 35.50 35.50 35.50 0.6K
13:59 35.48 35.48 35.48 35.48 2.8K
14:00 35.47 35.51 35.47 35.51 10.5K
14:01 35.52 35.53 35.51 35.51 12.8K
14:02 35.52 35.55 35.52 35.54 2.0K
14:03 35.55 35.57 35.55 35.56 4.4K
14:04 35.55 35.55 35.54 35.53 2.9K
14:05 35.54 35.58 35.54 35.58 2.9K
14:06 35.59 35.59 35.59 35.59 5.7K
14:07 35.60 35.60 35.60 35.60 3.1K
14:08 35.55 35.55 35.52 35.52 2.7K
14:09 35.52 35.52 35.52 35.52 3.9K
14:10 35.52 35.52 35.49 35.49 16.8K
14:11 35.52 35.52 35.52 35.52 3.0K
14:12 35.55 35.57 35.55 35.57 13.6K
14:13 35.55 35.55 35.55 35.55 2.8K
14:14 35.53 35.53 35.53 35.53 7.1K
14:15 35.53 35.55 35.53 35.54 7.3K
14:16 35.57 35.57 35.56 35.56 11.4K
14:17 35.59 35.59 35.58 35.57 7.0K
14:18 35.56 35.56 35.53 35.53 8.7K
14:19 35.53 35.53 35.46 35.46 13.4K
14:20 35.43 35.44 35.43 35.43 1.9K
14:21 35.44 35.44 35.40 35.42 5.8K
14:22 35.41 35.41 35.41 35.41 2.9K
14:23 35.39 35.39 35.37 35.37 6.9K
14:24 35.35 35.35 35.35 35.35 3.3K
14:25 35.36 35.36 35.32 35.33 31.3K
14:26 35.34 35.35 35.34 35.34 5.8K
14:27 35.34 35.35 35.34 35.35 14.9K
14:28 35.34 35.34 35.34 35.34 10.7K
14:29 35.34 35.34 35.29 35.29 8.0K
14:30 35.27 35.30 35.24 35.24 42.0K
14:31 35.25 35.25 35.23 35.25 11.4K
14:32 35.21 35.29 35.21 35.28 12.0K
14:33 35.29 35.33 35.29 35.33 13.7K
14:34 35.32 35.34 35.31 35.34 2.4K
14:35 35.34 35.40 35.34 35.39 9.1K
14:36 35.41 35.46 35.41 35.46 26.6K
14:37 35.46 35.46 35.43 35.42 9.4K
14:38 35.45 35.49 35.45 35.49 2.5K
14:39 35.48 35.50 35.48 35.49 4.6K
14:40 35.46 35.46 35.46 35.46 4.6K
14:41 35.46 35.48 35.46 35.48 6.1K
14:43 35.49 35.50 35.47 35.47 17.2K
14:44 35.47 35.47 35.44 35.44 4.6K
14:45 35.44 35.45 35.44 35.45 18.1K
14:46 35.45 35.45 35.45 35.45 1.3K
14:47 35.42 35.42 35.39 35.39 7.6K
14:48 35.39 35.39 35.36 35.35 7.2K
14:49 35.36 35.38 35.36 35.38 5.9K
14:50 35.40 35.40 35.40 35.40 2.5K
14:51 35.37 35.37 35.35 35.36 1.4K
14:52 35.36 35.36 35.32 35.32 4.8K
14:53 35.32 35.32 35.30 35.30 13.9K
14:54 35.30 35.30 35.22 35.22 8.9K
14:55 35.22 35.27 35.22 35.27 560.5K
14:56 35.24 35.28 35.24 35.28 25.1K
14:57 35.27 35.28 35.26 35.27 6.2K
14:58 35.26 35.26 35.23 35.23 8.1K
14:59 35.23 35.23 35.21 35.21 18.7K
15:00 35.19 35.24 35.19 35.24 14.7K
15:01 35.25 35.26 35.20 35.20 11.0K
15:02 35.20 35.20 35.17 35.19 21.0K
15:03 35.21 35.25 35.21 35.25 5.9K
15:04 35.26 35.29 35.26 35.28 21.6K
15:05 35.29 35.29 35.29 35.29 6.3K
15:06 35.27 35.27 35.27 35.27 1.3K
15:07 35.26 35.32 35.26 35.31 5.7K
15:08 35.29 35.31 35.29 35.31 1.4K
15:09 35.31 35.31 35.26 35.26 15.4K
15:10 35.26 35.27 35.26 35.27 3.5K
15:11 35.27 35.27 35.27 35.27 4.3K
15:12 35.26 35.27 35.26 35.27 11.1K
15:13 35.26 35.28 35.26 35.27 8.2K
15:14 35.26 35.28 35.26 35.28 3.7K
15:15 35.29 35.29 35.29 35.28 3.7K
15:16 35.26 35.26 35.26 35.26 1.5K
15:17 35.26 35.27 35.26 35.27 0.9K
15:18 35.24 35.24 35.21 35.21 11.5K
15:19 35.22 35.23 35.21 35.23 13.4K
15:20 35.25 35.26 35.23 35.23 18.5K
15:21 35.22 35.22 35.21 35.21 4.2K
15:22 35.18 35.20 35.18 35.18 23.0K
15:23 35.18 35.19 35.18 35.18 10.5K
15:24 35.18 35.19 35.18 35.17 14.3K
15:25 35.18 35.18 35.16 35.16 17.0K
15:26 35.16 35.23 35.16 35.23 7.1K
15:27 35.22 35.23 35.22 35.23 6.8K
15:28 35.26 35.27 35.24 35.24 3.3K
15:29 35.26 35.26 35.26 35.26 4.3K
15:30 35.28 35.28 35.28 35.29 1.8K
15:31 35.29 35.30 35.26 35.27 10.6K
15:32 35.25 35.26 35.24 35.26 15.6K
15:33 35.25 35.28 35.25 35.28 3.8K
15:34 35.27 35.27 35.24 35.24 3.7K
15:35 35.22 35.22 35.20 35.21 13.2K
15:36 35.18 35.18 35.15 35.15 3.7K
15:37 35.15 35.18 35.15 35.16 4.7K
15:38 35.15 35.17 35.15 35.15 6.8K
15:39 35.16 35.18 35.14 35.18 14.0K
15:40 35.19 35.22 35.19 35.22 6.1K
15:41 35.23 35.23 35.23 35.23 8.3K
15:42 35.25 35.25 35.23 35.23 9.5K
15:43 35.23 35.26 35.23 35.24 14.7K
15:44 35.25 35.25 35.25 35.24 3.8K
15:45 35.22 35.22 35.16 35.16 26.7K
15:46 35.17 35.17 35.14 35.16 17.1K
15:47 35.17 35.17 35.15 35.16 11.3K
15:48 35.18 35.19 35.17 35.19 13.2K
15:49 35.17 35.18 35.17 35.18 12.5K
15:50 35.18 35.18 35.15 35.17 16.7K
15:51 35.16 35.20 35.15 35.20 9.7K
15:52 35.19 35.21 35.19 35.21 3.3K
15:53 35.21 35.22 35.21 35.21 5.6K
15:54 35.21 35.23 35.21 35.23 12.9K
15:55 35.21 35.25 35.21 35.25 12.6K
15:56 35.25 35.27 35.21 35.21 8.0K
15:57 35.22 35.23 35.21 35.22 26.7K
15:58 35.22 35.26 35.22 35.25 24.1K
15:59 35.25 35.26 35.22 35.24 94.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음