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 35.82 35.82 35.79 35.78 132.0K
09:31 35.77 35.81 35.77 35.81 14.7K
09:32 35.83 35.88 35.83 35.86 8.9K
09:33 35.83 35.84 35.79 35.80 17.4K
09:34 35.79 35.82 35.79 35.82 4.3K
09:35 35.80 35.87 35.80 35.84 40.3K
09:36 35.83 35.89 35.81 35.87 19.4K
09:37 35.86 35.90 35.86 35.90 32.5K
09:38 35.90 35.90 35.87 35.87 18.7K
09:39 35.86 35.89 35.86 35.88 5.1K
09:40 35.88 35.92 35.88 35.92 18.9K
09:41 35.92 35.93 35.90 35.92 9.4K
09:42 35.93 35.95 35.89 35.89 8.7K
09:43 35.89 35.95 35.88 35.95 9.6K
09:44 35.95 35.96 35.94 35.94 4.3K
09:45 35.96 35.97 35.91 35.91 13.4K
09:46 35.92 35.92 35.90 35.90 14.0K
09:47 35.93 35.95 35.88 35.91 15.7K
09:48 35.93 35.95 35.91 35.91 21.9K
09:49 35.91 35.92 35.89 35.90 17.9K
09:50 35.91 35.91 35.86 35.87 15.6K
09:51 35.89 35.89 35.84 35.86 11.6K
09:52 35.85 35.89 35.84 35.89 9.5K
09:53 35.90 35.92 35.89 35.91 15.5K
09:54 35.90 35.90 35.85 35.85 7.0K
09:55 35.84 35.84 35.81 35.81 18.2K
09:56 35.82 35.85 35.81 35.85 11.6K
09:57 35.85 35.87 35.85 35.86 4.1K
09:58 35.85 35.85 35.82 35.83 2.9K
09:59 35.83 35.84 35.82 35.83 8.3K
10:00 35.88 35.94 35.75 35.75 138.5K
10:01 35.70 35.79 35.66 35.66 96.4K
10:02 35.63 35.69 35.62 35.64 75.0K
10:03 35.67 35.67 35.55 35.55 65.7K
10:04 35.53 35.61 35.53 35.60 64.8K
10:05 35.60 35.68 35.60 35.66 29.3K
10:06 35.69 35.69 35.57 35.58 23.6K
10:07 35.60 35.61 35.55 35.57 16.5K
10:08 35.61 35.61 35.56 35.58 14.2K
10:09 35.59 35.68 35.58 35.68 8.5K
10:10 35.67 35.71 35.67 35.71 8.7K
10:11 35.70 35.72 35.70 35.71 9.1K
10:12 35.71 35.71 35.68 35.68 7.1K
10:13 35.71 35.73 35.71 35.73 2.9K
10:14 35.72 35.76 35.72 35.76 10.7K
10:15 35.75 35.75 35.71 35.72 29.9K
10:16 35.72 35.72 35.69 35.69 3.0K
10:17 35.68 35.68 35.65 35.65 5.7K
10:18 35.67 35.67 35.65 35.67 3.3K
10:19 35.69 35.71 35.69 35.71 4.2K
10:20 35.71 35.71 35.67 35.67 7.2K
10:21 35.68 35.68 35.64 35.65 6.1K
10:22 35.64 35.64 35.61 35.60 10.4K
10:23 35.62 35.62 35.59 35.59 8.2K
10:24 35.60 35.60 35.58 35.60 11.1K
10:25 35.60 35.60 35.59 35.59 2.6K
10:26 35.59 35.59 35.56 35.55 4.6K
10:27 35.56 35.61 35.56 35.61 11.5K
10:28 35.62 35.62 35.60 35.61 3.1K
10:29 35.62 35.66 35.62 35.66 3.2K
10:30 35.62 35.62 35.59 35.59 8.7K
10:31 35.58 35.58 35.55 35.58 3.3K
10:32 35.58 35.58 35.51 35.52 15.3K
10:33 35.54 35.54 35.47 35.47 13.5K
10:34 35.46 35.46 35.36 35.37 37.9K
10:35 35.41 35.41 35.33 35.33 33.4K
10:36 35.36 35.37 35.31 35.34 75.3K
10:37 35.34 35.35 35.33 35.35 66.4K
10:38 35.37 35.40 35.37 35.39 23.9K
10:39 35.41 35.47 35.41 35.47 13.3K
10:40 35.47 35.47 35.43 35.45 99.2K
10:41 35.41 35.43 35.41 35.42 15.4K
10:42 35.42 35.44 35.41 35.43 7.9K
10:43 35.43 35.43 35.37 35.37 10.2K
10:44 35.40 35.40 35.37 35.39 12.9K
10:45 35.37 35.42 35.35 35.42 16.3K
10:46 35.43 35.46 35.43 35.46 12.0K
10:47 35.44 35.46 35.44 35.45 2.7K
10:48 35.45 35.46 35.44 35.46 4.4K
10:49 35.43 35.43 35.42 35.42 4.6K
10:50 35.41 35.41 35.38 35.40 6.3K
10:51 35.40 35.40 35.38 35.38 19.9K
10:52 35.37 35.43 35.37 35.43 30.1K
10:53 35.43 35.46 35.43 35.46 3.5K
10:54 35.44 35.49 35.44 35.49 6.2K
10:55 35.49 35.49 35.49 35.49 1.1K
10:56 35.48 35.48 35.47 35.47 13.9K
10:57 35.46 35.46 35.46 35.46 3.1K
10:58 35.47 35.48 35.47 35.48 2.5K
10:59 35.51 35.52 35.50 35.50 10.8K
11:00 35.53 35.53 35.49 35.49 87.0K
11:01 35.49 35.49 35.49 35.49 0.7K
11:02 35.47 35.47 35.46 35.46 1.5K
11:03 35.46 35.46 35.43 35.44 11.0K
11:04 35.45 35.49 35.45 35.49 13.1K
11:05 35.45 35.47 35.45 35.47 7.3K
11:06 35.46 35.48 35.46 35.48 1.1K
11:07 35.45 35.45 35.45 35.45 7.5K
11:08 35.43 35.43 35.41 35.42 11.3K
11:09 35.38 35.39 35.36 35.38 9.1K
11:10 35.38 35.38 35.37 35.38 9.4K
11:11 35.36 35.36 35.32 35.35 17.3K
11:12 35.33 35.34 35.32 35.34 4.9K
11:13 35.37 35.38 35.34 35.38 14.8K
11:14 35.39 35.39 35.38 35.38 3.7K
11:15 35.38 35.42 35.37 35.42 5.0K
11:16 35.42 35.43 35.42 35.43 10.1K
11:17 35.42 35.42 35.42 35.42 2.0K
11:18 35.38 35.38 35.32 35.32 8.3K
11:19 35.31 35.31 35.30 35.31 11.4K
11:20 35.33 35.35 35.32 35.32 9.5K
11:21 35.33 35.33 35.31 35.32 19.2K
11:22 35.31 35.33 35.30 35.33 6.3K
11:23 35.33 35.34 35.33 35.33 1.7K
11:24 35.32 35.34 35.32 35.34 6.9K
11:25 35.33 35.34 35.33 35.34 2.8K
11:26 35.35 35.35 35.34 35.35 3.6K
11:27 35.35 35.35 35.35 35.35 2.7K
11:28 35.36 35.36 35.36 35.35 4.9K
11:30 35.36 35.36 35.34 35.34 6.3K
11:31 35.34 35.34 35.31 35.33 15.8K
11:32 35.34 35.34 35.31 35.32 7.5K
11:33 35.35 35.35 35.33 35.35 3.4K
11:34 35.36 35.38 35.35 35.37 10.2K
11:35 35.38 35.38 35.33 35.37 8.4K
11:36 35.35 35.35 35.32 35.32 3.4K
11:37 35.30 35.32 35.29 35.32 8.4K
11:38 35.31 35.31 35.28 35.28 5.6K
11:39 35.29 35.29 35.27 35.28 16.5K
11:40 35.28 35.28 35.27 35.27 3.0K
11:41 35.29 35.29 35.29 35.29 8.9K
11:42 35.26 35.28 35.25 35.28 9.4K
11:43 35.25 35.28 35.25 35.28 3.1K
11:44 35.29 35.29 35.25 35.25 8.2K
11:45 35.33 35.33 35.29 35.31 22.5K
11:46 35.29 35.31 35.29 35.30 8.2K
11:47 35.32 35.32 35.29 35.29 5.4K
11:48 35.29 35.29 35.28 35.28 2.8K
11:49 35.29 35.29 35.28 35.28 10.6K
11:50 35.28 35.29 35.28 35.29 6.4K
11:51 35.29 35.29 35.27 35.27 5.4K
11:52 35.28 35.28 35.28 35.28 6.9K
11:53 35.32 35.37 35.32 35.36 8.4K
11:54 35.36 35.41 35.36 35.40 10.3K
11:55 35.40 35.40 35.39 35.39 7.7K
11:57 35.37 35.37 35.34 35.34 3.3K
11:58 35.34 35.34 35.33 35.34 3.1K
12:00 35.32 35.32 35.32 35.32 2.8K
12:01 35.35 35.35 35.34 35.34 2.4K
12:02 35.36 35.36 35.36 35.36 0.7K
12:03 35.37 35.37 35.37 35.37 1.7K
12:04 35.38 35.38 35.37 35.37 8.0K
12:05 35.36 35.36 35.35 35.35 1.6K
12:06 35.36 35.36 35.36 35.36 4.1K
12:07 35.34 35.34 35.34 35.33 8.0K
12:08 35.31 35.32 35.30 35.32 1.6K
12:09 35.32 35.32 35.31 35.31 4.5K
12:10 35.30 35.30 35.29 35.30 4.8K
12:11 35.29 35.29 35.29 35.29 4.6K
12:12 35.30 35.35 35.30 35.35 7.7K
12:13 35.36 35.36 35.36 35.35 2.7K
12:14 35.38 35.40 35.38 35.40 0.8K
12:15 35.40 35.40 35.38 35.41 10.4K
12:16 35.42 35.42 35.42 35.42 0.9K
12:17 35.41 35.41 35.40 35.40 9.1K
12:18 35.41 35.41 35.38 35.38 4.4K
12:19 35.35 35.35 35.34 35.34 14.7K
12:20 35.30 35.30 35.30 35.30 2.2K
12:21 35.31 35.31 35.30 35.31 4.0K
12:22 35.29 35.30 35.29 35.30 3.6K
12:23 35.33 35.33 35.32 35.33 4.3K
12:24 35.33 35.35 35.33 35.36 1.6K
12:25 35.37 35.37 35.37 35.37 4.0K
12:26 35.39 35.41 35.39 35.39 5.2K
12:27 35.36 35.38 35.36 35.35 1.9K
12:28 35.36 35.36 35.36 35.36 1.1K
12:29 35.36 35.36 35.33 35.33 6.7K
12:30 35.33 35.33 35.32 35.32 3.1K
12:31 35.33 35.35 35.33 35.34 4.6K
12:32 35.34 35.34 35.31 35.33 2.5K
12:33 35.33 35.33 35.31 35.31 6.1K
12:34 35.32 35.36 35.32 35.36 17.7K
12:35 35.36 35.36 35.34 35.34 6.3K
12:36 35.33 35.33 35.31 35.31 1.8K
12:37 35.31 35.31 35.30 35.30 3.5K
12:38 35.29 35.29 35.29 35.29 1.0K
12:39 35.29 35.30 35.29 35.30 3.3K
12:40 35.30 35.30 35.30 35.30 2.0K
12:41 35.29 35.32 35.29 35.32 8.0K
12:42 35.32 35.32 35.29 35.29 1.8K
12:43 35.29 35.29 35.29 35.29 2.4K
12:44 35.29 35.30 35.29 35.30 2.6K
12:45 35.29 35.30 35.29 35.29 7.0K
12:46 35.31 35.31 35.30 35.30 4.2K
12:47 35.30 35.30 35.30 35.30 2.9K
12:49 35.28 35.28 35.27 35.27 4.0K
12:50 35.27 35.27 35.27 35.27 17.5K
12:51 35.26 35.27 35.26 35.27 12.1K
12:52 35.27 35.27 35.26 35.27 1.1K
12:53 35.28 35.28 35.28 35.28 3.8K
12:55 35.31 35.33 35.31 35.33 14.4K
12:56 35.31 35.31 35.31 35.31 2.6K
12:57 35.32 35.32 35.32 35.32 1.6K
12:58 35.34 35.35 35.34 35.35 9.9K
12:59 35.34 35.35 35.34 35.35 9.2K
13:00 35.34 35.37 35.33 35.34 6.0K
13:01 35.37 35.39 35.37 35.39 4.8K
13:02 35.40 35.40 35.39 35.39 8.3K
13:03 35.37 35.38 35.37 35.38 2.2K
13:04 35.39 35.40 35.39 35.40 2.7K
13:05 35.39 35.39 35.39 35.39 1.6K
13:06 35.37 35.37 35.37 35.37 4.3K
13:07 35.38 35.38 35.38 35.38 0.2K
13:08 35.37 35.39 35.37 35.39 0.8K
13:09 35.39 35.41 35.39 35.40 3.3K
13:10 35.40 35.41 35.40 35.41 4.8K
13:11 35.41 35.41 35.41 35.41 5.5K
13:12 35.41 35.41 35.41 35.41 1.1K
13:13 35.39 35.39 35.39 35.39 1.5K
13:14 35.37 35.37 35.36 35.36 4.6K
13:15 35.36 35.36 35.36 35.36 2.9K
13:16 35.39 35.39 35.37 35.37 9.0K
13:17 35.37 35.37 35.36 35.36 1.8K
13:18 35.34 35.34 35.32 35.32 5.8K
13:19 35.32 35.32 35.29 35.29 16.2K
13:20 35.29 35.31 35.29 35.31 2.8K
13:21 35.32 35.32 35.32 35.32 1.4K
13:22 35.34 35.34 35.34 35.34 0.8K
13:23 35.32 35.32 35.32 35.32 2.3K
13:24 35.34 35.34 35.34 35.34 1.0K
13:26 35.34 35.34 35.32 35.32 7.9K
13:27 35.33 35.34 35.33 35.34 1.4K
13:28 35.34 35.34 35.33 35.33 3.1K
13:29 35.31 35.31 35.31 35.31 1.6K
13:30 35.31 35.32 35.30 35.32 4.2K
13:31 35.32 35.32 35.30 35.30 7.9K
13:32 35.31 35.32 35.31 35.32 3.4K
13:33 35.31 35.32 35.31 35.31 5.5K
13:34 35.30 35.30 35.30 35.29 10.8K
13:35 35.28 35.28 35.28 35.28 1.4K
13:36 35.29 35.29 35.29 35.29 8.6K
13:37 35.28 35.28 35.28 35.28 1.9K
13:38 35.28 35.28 35.27 35.27 2.2K
13:39 35.29 35.30 35.29 35.30 7.6K
13:40 35.29 35.29 35.29 35.29 3.7K
13:41 35.31 35.31 35.31 35.31 0.4K
13:42 35.31 35.32 35.31 35.32 16.2K
13:43 35.31 35.31 35.31 35.31 0.6K
13:44 35.32 35.32 35.32 35.32 1.1K
13:45 35.33 35.33 35.33 35.33 0.7K
13:46 35.32 35.33 35.30 35.33 7.1K
13:47 35.30 35.30 35.30 35.30 3.7K
13:48 35.35 35.35 35.35 35.35 1.9K
13:49 35.33 35.33 35.33 35.33 1.1K
13:50 35.31 35.31 35.30 35.31 2.5K
13:51 35.30 35.30 35.30 35.30 0.5K
13:52 35.30 35.31 35.30 35.31 9.5K
13:53 35.30 35.30 35.30 35.30 1.6K
13:54 35.31 35.31 35.31 35.31 1.2K
13:55 35.30 35.30 35.30 35.30 0.8K
13:56 35.31 35.31 35.31 35.30 1.2K
13:57 35.30 35.30 35.30 35.30 2.7K
13:58 35.31 35.31 35.31 35.31 4.4K
13:59 35.32 35.33 35.32 35.33 2.5K
14:00 35.34 35.36 35.34 35.34 8.7K
14:01 35.31 35.31 35.31 35.31 1.8K
14:02 35.30 35.32 35.30 35.32 2.9K
14:03 35.32 35.32 35.32 35.32 2.1K
14:04 35.33 35.34 35.33 35.34 6.7K
14:05 35.35 35.35 35.35 35.35 1.7K
14:06 35.33 35.33 35.33 35.33 0.1K
14:07 35.33 35.34 35.33 35.34 3.5K
14:08 35.34 35.34 35.34 35.34 0.6K
14:09 35.36 35.36 35.36 35.35 3.2K
14:10 35.36 35.36 35.33 35.33 4.3K
14:11 35.31 35.31 35.30 35.30 7.2K
14:12 35.30 35.30 35.29 35.29 2.8K
14:13 35.32 35.32 35.32 35.32 9.6K
14:14 35.32 35.33 35.32 35.33 5.3K
14:15 35.34 35.34 35.34 35.34 2.4K
14:16 35.35 35.35 35.33 35.33 8.2K
14:18 35.32 35.35 35.32 35.35 1.9K
14:19 35.36 35.36 35.32 35.35 11.7K
14:20 35.35 35.35 35.35 35.35 1.8K
14:21 35.35 35.35 35.35 35.36 2.9K
14:22 35.35 35.35 35.35 35.35 0.9K
14:23 35.36 35.36 35.36 35.36 1.2K
14:24 35.36 35.36 35.36 35.36 4.4K
14:25 35.37 35.37 35.37 35.37 1.7K
14:26 35.38 35.39 35.38 35.39 1.8K
14:27 35.40 35.40 35.40 35.40 6.7K
14:28 35.40 35.40 35.39 35.39 1.8K
14:29 35.38 35.39 35.36 35.36 6.9K
14:30 35.36 35.36 35.36 35.36 2.0K
14:31 35.35 35.35 35.33 35.33 3.9K
14:32 35.32 35.33 35.32 35.33 18.1K
14:33 35.32 35.34 35.32 35.34 1.6K
14:34 35.35 35.35 35.35 35.35 2.4K
14:35 35.35 35.35 35.34 35.34 12.2K
14:36 35.32 35.32 35.32 35.32 11.2K
14:37 35.32 35.32 35.32 35.32 2.5K
14:39 35.33 35.33 35.32 35.32 2.4K
14:40 35.32 35.33 35.31 35.33 1.2K
14:41 35.34 35.34 35.34 35.34 0.8K
14:42 35.31 35.33 35.31 35.33 11.7K
14:43 35.33 35.33 35.33 35.33 0.3K
14:44 35.30 35.31 35.30 35.31 1.5K
14:45 35.33 35.33 35.33 35.33 1.2K
14:46 35.32 35.34 35.32 35.33 2.7K
14:47 35.33 35.33 35.33 35.33 2.7K
14:48 35.33 35.34 35.33 35.34 8.9K
14:49 35.34 35.34 35.32 35.32 2.9K
14:50 35.31 35.31 35.31 35.31 1.8K
14:51 35.31 35.31 35.31 35.31 1.4K
14:52 35.32 35.35 35.32 35.35 1.4K
14:53 35.34 35.36 35.34 35.36 1.7K
14:54 35.35 35.36 35.34 35.34 2.6K
14:55 35.37 35.37 35.37 35.36 0.9K
14:56 35.36 35.36 35.36 35.36 2.2K
14:57 35.36 35.36 35.34 35.34 2.4K
14:59 35.34 35.34 35.34 35.34 0.3K
15:00 35.33 35.35 35.33 35.35 1.7K
15:01 35.35 35.35 35.35 35.35 13.6K
15:02 35.34 35.34 35.34 35.34 1.4K
15:03 35.34 35.34 35.34 35.34 1.0K
15:04 35.34 35.36 35.34 35.36 1.5K
15:05 35.36 35.36 35.36 35.36 5.3K
15:06 35.37 35.37 35.37 35.37 0.9K
15:07 35.36 35.37 35.36 35.35 2.7K
15:08 35.36 35.37 35.36 35.37 1.0K
15:09 35.36 35.36 35.36 35.36 4.2K
15:10 35.35 35.35 35.35 35.35 2.6K
15:11 35.35 35.36 35.35 35.36 1.5K
15:12 35.37 35.37 35.37 35.37 1.7K
15:13 35.38 35.38 35.38 35.38 1.2K
15:14 35.38 35.38 35.38 35.38 0.7K
15:15 35.38 35.38 35.38 35.38 3.1K
15:16 35.36 35.36 35.36 35.36 2.9K
15:18 35.36 35.37 35.36 35.37 10.3K
15:19 35.36 35.37 35.36 35.37 0.5K
15:20 35.37 35.39 35.37 35.39 1.8K
15:21 35.40 35.41 35.40 35.41 3.2K
15:22 35.41 35.41 35.41 35.41 1.2K
15:23 35.40 35.41 35.40 35.41 2.0K
15:24 35.40 35.40 35.40 35.40 1.2K
15:25 35.40 35.40 35.40 35.40 0.7K
15:27 35.41 35.41 35.40 35.41 1.8K
15:28 35.42 35.42 35.41 35.41 1.4K
15:29 35.42 35.42 35.42 35.42 1.7K
15:30 35.42 35.42 35.42 35.42 4.7K
15:31 35.43 35.43 35.42 35.42 8.3K
15:32 35.43 35.43 35.42 35.42 0.9K
15:33 35.43 35.43 35.42 35.42 2.6K
15:34 35.42 35.44 35.42 35.44 3.4K
15:35 35.44 35.44 35.43 35.44 2.9K
15:36 35.44 35.44 35.44 35.44 6.0K
15:37 35.43 35.43 35.41 35.41 11.2K
15:38 35.41 35.42 35.41 35.42 2.3K
15:39 35.41 35.41 35.41 35.41 1.2K
15:40 35.40 35.40 35.39 35.40 3.4K
15:41 35.39 35.39 35.39 35.39 2.2K
15:42 35.40 35.40 35.37 35.37 8.2K
15:43 35.38 35.38 35.38 35.38 5.6K
15:44 35.39 35.39 35.39 35.39 3.3K
15:45 35.40 35.40 35.38 35.38 1.1K
15:46 35.39 35.40 35.38 35.40 3.2K
15:47 35.40 35.41 35.40 35.41 1.4K
15:48 35.41 35.41 35.41 35.41 3.5K
15:49 35.40 35.41 35.40 35.39 5.9K
15:50 35.41 35.42 35.41 35.42 5.0K
15:51 35.42 35.42 35.42 35.42 2.3K
15:52 35.42 35.42 35.42 35.42 2.5K
15:53 35.42 35.42 35.40 35.41 1.9K
15:54 35.40 35.41 35.38 35.38 5.6K
15:55 35.39 35.43 35.39 35.43 18.8K
15:56 35.42 35.42 35.40 35.40 17.4K
15:57 35.41 35.43 35.41 35.43 7.9K
15:58 35.43 35.43 35.43 35.43 18.9K
15:59 35.41 35.42 35.40 35.41 111.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음