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 32.24 32.26 32.18 32.18 279.2K
09:31 32.18 32.25 32.18 32.25 13.8K
09:32 32.26 32.36 32.26 32.36 10.5K
09:33 32.33 32.33 32.27 32.29 23.1K
09:34 32.30 32.31 32.25 32.30 19.3K
09:35 32.28 32.38 32.28 32.33 18.9K
09:36 32.34 32.37 32.31 32.32 8.8K
09:37 32.35 32.39 32.34 32.34 41.8K
09:38 32.33 32.42 32.32 32.37 27.8K
09:39 32.36 32.48 32.36 32.47 22.5K
09:40 32.46 32.49 32.42 32.42 17.3K
09:41 32.41 32.46 32.39 32.39 25.5K
09:42 32.40 32.46 32.40 32.44 27.7K
09:43 32.49 32.49 32.45 32.45 29.9K
09:44 32.45 32.48 32.43 32.45 14.3K
09:45 32.45 32.45 32.41 32.41 29.0K
09:46 32.42 32.54 32.41 32.54 40.8K
09:47 32.56 32.59 32.54 32.56 51.6K
09:48 32.56 32.62 32.53 32.57 48.2K
09:49 32.58 32.66 32.58 32.65 39.7K
09:50 32.62 32.68 32.60 32.60 81.2K
09:51 32.55 32.58 32.51 32.51 30.9K
09:52 32.56 32.79 32.54 32.74 229.3K
09:53 32.72 32.82 32.72 32.78 68.5K
09:54 32.79 32.79 32.77 32.77 7.4K
09:55 32.78 32.79 32.74 32.75 17.8K
09:56 32.74 32.75 32.74 32.75 6.5K
09:57 32.74 32.80 32.71 32.71 31.5K
09:58 32.72 32.73 32.71 32.73 3.1K
09:59 32.71 32.72 32.71 32.72 3.1K
10:00 32.75 32.78 32.73 32.75 17.3K
10:01 32.73 32.74 32.73 32.74 3.3K
10:02 32.73 32.73 32.67 32.67 25.3K
10:03 32.66 32.66 32.62 32.62 6.4K
10:04 32.61 32.62 32.61 32.60 12.6K
10:05 32.60 32.60 32.58 32.60 20.4K
10:06 32.61 32.62 32.56 32.56 15.4K
10:07 32.56 32.56 32.52 32.54 14.9K
10:08 32.53 32.59 32.52 32.57 11.2K
10:09 32.58 32.59 32.57 32.59 2.4K
10:10 32.60 32.64 32.58 32.58 23.0K
10:11 32.59 32.59 32.54 32.54 29.9K
10:12 32.57 32.57 32.56 32.56 8.3K
10:13 32.56 32.56 32.49 32.49 36.0K
10:14 32.52 32.54 32.51 32.51 17.8K
10:15 32.51 32.51 32.45 32.46 39.6K
10:16 32.50 32.53 32.49 32.52 3.4K
10:17 32.53 32.56 32.52 32.56 5.2K
10:18 32.55 32.55 32.52 32.54 8.7K
10:19 32.56 32.58 32.56 32.58 1.1K
10:20 32.60 32.60 32.56 32.56 9.1K
10:21 32.55 32.55 32.49 32.49 11.9K
10:22 32.53 32.53 32.46 32.46 34.4K
10:23 32.44 32.46 32.44 32.45 5.2K
10:24 32.44 32.44 32.44 32.44 0.4K
10:25 32.40 32.40 32.36 32.37 9.6K
10:26 32.40 32.40 32.35 32.35 20.4K
10:27 32.36 32.37 32.36 32.37 5.6K
10:28 32.37 32.40 32.37 32.40 11.1K
10:29 32.41 32.45 32.41 32.45 4.7K
10:30 32.43 32.43 32.42 32.42 21.2K
10:31 32.42 32.42 32.37 32.38 29.3K
10:32 32.41 32.41 32.37 32.38 7.6K
10:33 32.40 32.41 32.40 32.41 1.0K
10:34 32.41 32.41 32.35 32.36 15.0K
10:35 32.34 32.35 32.32 32.35 28.8K
10:36 32.39 32.43 32.39 32.41 7.0K
10:37 32.39 32.39 32.39 32.39 4.2K
10:38 32.40 32.46 32.40 32.46 20.6K
10:39 32.47 32.51 32.47 32.51 7.6K
10:40 32.50 32.51 32.48 32.50 21.8K
10:41 32.51 32.52 32.50 32.51 17.3K
10:42 32.49 32.49 32.45 32.47 6.4K
10:43 32.47 32.47 32.47 32.47 0.1K
10:44 32.44 32.48 32.43 32.46 13.8K
10:45 32.47 32.50 32.43 32.43 14.0K
10:46 32.43 32.48 32.43 32.47 5.3K
10:47 32.47 32.47 32.38 32.38 14.7K
10:48 32.41 32.41 32.39 32.40 9.8K
10:49 32.40 32.42 32.38 32.38 2.1K
10:50 32.36 32.39 32.36 32.39 4.1K
10:51 32.42 32.46 32.41 32.46 11.7K
10:52 32.42 32.42 32.42 32.42 0.5K
10:53 32.42 32.42 32.39 32.39 37.0K
10:54 32.39 32.40 32.38 32.38 18.5K
10:55 32.38 32.40 32.38 32.39 29.1K
10:56 32.38 32.38 32.33 32.33 13.0K
10:57 32.35 32.35 32.34 32.34 1.4K
10:58 32.40 32.41 32.38 32.38 10.9K
10:59 32.38 32.39 32.36 32.36 5.2K
11:00 32.38 32.39 32.37 32.38 24.7K
11:01 32.40 32.42 32.39 32.41 10.1K
11:02 32.43 32.44 32.43 32.44 1.2K
11:03 32.44 32.49 32.44 32.49 5.1K
11:04 32.52 32.52 32.50 32.51 14.0K
11:05 32.51 32.51 32.49 32.49 3.0K
11:06 32.48 32.57 32.48 32.56 13.3K
11:07 32.57 32.58 32.57 32.58 1.5K
11:08 32.59 32.59 32.57 32.58 13.9K
11:09 32.55 32.55 32.51 32.51 8.9K
11:10 32.52 32.52 32.43 32.43 7.2K
11:11 32.44 32.46 32.44 32.46 8.7K
11:12 32.47 32.47 32.43 32.43 1.6K
11:13 32.44 32.45 32.44 32.45 27.3K
11:14 32.44 32.44 32.44 32.44 0.9K
11:15 32.42 32.49 32.41 32.44 8.0K
11:16 32.51 32.52 32.51 32.52 3.6K
11:17 32.54 32.60 32.54 32.61 32.5K
11:18 32.59 32.61 32.58 32.58 14.1K
11:19 32.59 32.63 32.59 32.62 14.2K
11:20 32.62 32.62 32.59 32.59 12.5K
11:21 32.59 32.59 32.56 32.56 2.9K
11:22 32.56 32.56 32.52 32.55 21.6K
11:23 32.53 32.55 32.52 32.55 27.9K
11:24 32.53 32.53 32.51 32.52 9.1K
11:25 32.54 32.57 32.54 32.57 5.1K
11:26 32.56 32.61 32.56 32.60 15.6K
11:27 32.61 32.61 32.61 32.61 6.4K
11:28 32.61 32.61 32.60 32.60 2.7K
11:29 32.61 32.64 32.61 32.64 4.8K
11:30 32.64 32.65 32.64 32.64 4.4K
11:31 32.64 32.64 32.64 32.64 3.1K
11:32 32.60 32.63 32.60 32.63 3.7K
11:33 32.63 32.63 32.57 32.59 5.4K
11:34 32.59 32.60 32.57 32.59 3.1K
11:35 32.63 32.64 32.63 32.64 0.7K
11:36 32.62 32.65 32.62 32.65 15.2K
11:37 32.63 32.63 32.59 32.59 11.0K
11:38 32.58 32.58 32.55 32.55 3.0K
11:39 32.54 32.56 32.54 32.56 14.7K
11:40 32.55 32.56 32.55 32.56 6.2K
11:41 32.59 32.59 32.56 32.59 1.2K
11:42 32.59 32.60 32.57 32.57 4.6K
11:43 32.60 32.60 32.58 32.58 16.7K
11:44 32.61 32.61 32.55 32.55 26.5K
11:45 32.54 32.55 32.54 32.55 11.3K
11:46 32.58 32.58 32.57 32.57 12.4K
11:47 32.57 32.57 32.54 32.54 1.2K
11:48 32.54 32.58 32.54 32.58 2.0K
11:49 32.59 32.59 32.57 32.57 0.9K
11:50 32.53 32.53 32.53 32.53 0.3K
11:51 32.53 32.54 32.53 32.54 4.1K
11:52 32.52 32.53 32.49 32.49 18.7K
11:53 32.49 32.49 32.49 32.49 2.6K
11:54 32.50 32.51 32.48 32.51 15.6K
11:55 32.52 32.52 32.50 32.50 10.7K
11:56 32.52 32.52 32.52 32.52 15.2K
11:57 32.51 32.52 32.51 32.52 1.1K
11:58 32.52 32.52 32.50 32.51 2.9K
11:59 32.51 32.52 32.51 32.51 3.8K
12:00 32.50 32.50 32.50 32.50 2.3K
12:01 32.49 32.54 32.49 32.54 17.5K
12:03 32.53 32.60 32.53 32.59 13.6K
12:04 32.59 32.63 32.59 32.63 7.8K
12:05 32.65 32.67 32.64 32.65 3.3K
12:06 32.65 32.66 32.65 32.66 6.4K
12:07 32.66 32.66 32.63 32.63 9.7K
12:08 32.63 32.64 32.62 32.64 15.4K
12:09 32.64 32.65 32.64 32.65 2.9K
12:10 32.65 32.65 32.64 32.64 0.9K
12:11 32.64 32.69 32.64 32.69 1.0K
12:12 32.70 32.72 32.70 32.71 34.5K
12:13 32.69 32.70 32.69 32.68 4.2K
12:14 32.68 32.68 32.66 32.66 5.9K
12:15 32.66 32.71 32.66 32.69 4.6K
12:16 32.68 32.74 32.68 32.74 4.9K
12:17 32.71 32.78 32.71 32.77 13.7K
12:18 32.78 32.80 32.77 32.79 6.6K
12:19 32.81 32.81 32.80 32.80 4.2K
12:20 32.82 32.82 32.80 32.81 7.5K
12:21 32.81 32.86 32.81 32.85 28.4K
12:22 32.86 32.90 32.86 32.90 34.1K
12:23 32.88 32.88 32.84 32.84 4.0K
12:24 32.84 32.84 32.84 32.84 1.8K
12:25 32.87 32.92 32.87 32.88 21.1K
12:26 32.87 32.87 32.87 32.87 1.3K
12:27 32.81 32.81 32.81 32.81 2.0K
12:28 32.80 32.80 32.78 32.78 17.9K
12:29 32.78 32.79 32.77 32.79 12.6K
12:30 32.81 32.83 32.81 32.83 1.4K
12:31 32.83 32.83 32.78 32.78 2.9K
12:32 32.79 32.79 32.77 32.76 3.9K
12:33 32.76 32.76 32.75 32.75 3.6K
12:34 32.75 32.77 32.75 32.77 4.0K
12:35 32.77 32.77 32.76 32.76 9.5K
12:36 32.77 32.77 32.77 32.77 1.8K
12:37 32.78 32.80 32.78 32.80 0.7K
12:38 32.80 32.80 32.80 32.79 1.1K
12:39 32.76 32.76 32.76 32.76 3.3K
12:40 32.76 32.76 32.76 32.76 0.8K
12:41 32.75 32.80 32.74 32.80 3.9K
12:42 32.80 32.80 32.80 32.80 0.3K
12:43 32.80 32.80 32.80 32.80 5.2K
12:44 32.81 32.83 32.81 32.83 4.0K
12:45 32.81 32.83 32.80 32.81 2.3K
12:46 32.82 32.84 32.82 32.84 3.2K
12:47 32.85 32.85 32.84 32.85 4.8K
12:48 32.83 32.84 32.82 32.82 2.2K
12:49 32.86 32.88 32.86 32.88 2.5K
12:50 32.90 32.90 32.88 32.88 0.4K
12:51 32.90 32.90 32.88 32.88 8.1K
12:52 32.88 32.88 32.84 32.84 5.5K
12:54 32.84 32.85 32.84 32.85 1.2K
12:55 32.84 32.84 32.83 32.83 4.1K
12:56 32.86 32.87 32.86 32.85 35.9K
12:57 32.83 32.88 32.83 32.88 24.8K
12:58 32.88 32.90 32.88 32.90 77.3K
12:59 32.90 32.91 32.90 32.90 41.6K
13:00 32.90 32.91 32.88 32.90 83.2K
13:01 32.88 32.92 32.88 32.91 107.1K
13:02 32.92 32.93 32.91 32.93 13.4K
13:03 32.92 32.92 32.90 32.90 7.4K
13:04 32.90 32.90 32.87 32.87 5.2K
13:05 32.87 32.87 32.84 32.85 17.6K
13:06 32.85 32.86 32.85 32.86 5.6K
13:07 32.86 32.86 32.81 32.81 5.8K
13:08 32.82 32.82 32.79 32.81 13.0K
13:09 32.82 32.87 32.82 32.86 5.0K
13:10 32.86 32.88 32.86 32.86 20.9K
13:11 32.84 32.91 32.84 32.91 8.3K
13:12 32.92 32.95 32.92 32.94 13.6K
13:13 32.95 32.97 32.95 32.97 13.9K
13:14 32.96 32.96 32.95 32.95 7.7K
13:15 32.94 32.95 32.93 32.95 2.2K
13:16 32.95 32.95 32.93 32.93 13.3K
13:17 32.94 32.94 32.92 32.92 1.3K
13:18 32.90 32.91 32.90 32.91 5.4K
13:19 32.91 32.91 32.91 32.91 3.1K
13:20 32.91 32.92 32.91 32.92 15.0K
13:21 32.94 32.94 32.91 32.91 4.8K
13:22 32.91 32.95 32.91 32.95 18.0K
13:23 32.96 32.97 32.96 32.96 5.7K
13:24 33.04 33.11 33.04 33.05 84.7K
13:25 33.08 33.13 33.08 33.11 26.0K
13:26 33.10 33.20 33.10 33.20 61.3K
13:27 33.17 33.22 33.17 33.21 18.5K
13:28 33.20 33.22 33.20 33.21 26.4K
13:29 33.18 33.19 33.17 33.17 10.9K
13:30 33.19 33.21 33.17 33.17 36.9K
13:31 33.15 33.16 33.13 33.14 30.9K
13:32 33.15 33.15 33.11 33.14 26.9K
13:33 33.13 33.18 33.13 33.15 40.9K
13:34 33.16 33.18 33.16 33.17 44.7K
13:35 33.16 33.22 33.16 33.22 17.0K
13:36 33.22 33.23 33.20 33.21 21.6K
13:37 33.20 33.22 33.18 33.18 70.6K
13:38 33.19 33.21 33.18 33.21 14.7K
13:39 33.21 33.23 33.21 33.23 13.8K
13:40 33.23 33.26 33.23 33.26 16.7K
13:41 33.24 33.24 33.21 33.24 14.0K
13:42 33.25 33.25 33.21 33.21 28.0K
13:43 33.18 33.23 33.18 33.21 9.8K
13:44 33.20 33.21 33.20 33.21 5.7K
13:45 33.20 33.22 33.20 33.21 21.0K
13:46 33.23 33.23 33.21 33.22 12.5K
13:47 33.25 33.27 33.24 33.24 14.1K
13:48 33.24 33.28 33.24 33.28 11.7K
13:49 33.28 33.32 33.28 33.32 18.0K
13:50 33.31 33.32 33.29 33.32 53.0K
13:51 33.33 33.33 33.31 33.33 25.0K
13:52 33.34 33.34 33.28 33.28 19.3K
13:53 33.29 33.33 33.29 33.31 7.3K
13:54 33.32 33.32 33.30 33.30 7.9K
13:55 33.28 33.28 33.27 33.27 7.8K
13:56 33.29 33.29 33.29 33.29 16.0K
13:57 33.29 33.33 33.28 33.33 10.6K
13:59 33.35 33.36 33.35 33.36 1.6K
14:00 33.35 33.39 33.35 33.39 23.2K
14:01 33.40 33.42 33.40 33.42 21.2K
14:02 33.42 33.42 33.40 33.41 3.8K
14:03 33.39 33.41 33.38 33.41 10.1K
14:04 33.41 33.42 33.40 33.41 12.1K
14:05 33.42 33.46 33.36 33.36 21.8K
14:06 33.35 33.40 33.31 33.39 34.1K
14:07 33.40 33.41 33.36 33.36 14.4K
14:08 33.36 33.36 33.29 33.31 16.1K
14:09 33.30 33.30 33.27 33.27 17.3K
14:10 33.29 33.30 33.29 33.30 5.6K
14:11 33.30 33.32 33.30 33.32 9.5K
14:12 33.32 33.37 33.32 33.36 4.0K
14:13 33.38 33.38 33.36 33.37 19.5K
14:14 33.36 33.37 33.35 33.37 13.0K
14:15 33.38 33.40 33.38 33.40 15.7K
14:16 33.39 33.42 33.38 33.42 6.5K
14:17 33.43 33.52 33.43 33.48 67.7K
14:18 33.48 33.51 33.48 33.51 34.0K
14:19 33.49 33.51 33.48 33.49 21.5K
14:20 33.47 33.49 33.47 33.47 34.2K
14:21 33.46 33.47 33.46 33.46 11.4K
14:22 33.45 33.50 33.44 33.50 9.4K
14:23 33.49 33.51 33.49 33.50 32.1K
14:24 33.49 33.51 33.48 33.48 14.8K
14:25 33.48 33.51 33.48 33.49 24.3K
14:26 33.49 33.51 33.47 33.47 11.2K
14:27 33.44 33.44 33.43 33.44 15.2K
14:28 33.44 33.44 33.43 33.43 2.7K
14:29 33.43 33.44 33.43 33.44 0.9K
14:30 33.44 33.44 33.40 33.40 6.2K
14:31 33.38 33.41 33.38 33.40 16.7K
14:32 33.39 33.40 33.39 33.39 2.8K
14:33 33.38 33.41 33.38 33.41 2.4K
14:34 33.41 33.41 33.40 33.40 2.9K
14:35 33.40 33.43 33.40 33.42 16.8K
14:36 33.45 33.45 33.45 33.45 3.3K
14:37 33.46 33.47 33.42 33.42 13.8K
14:38 33.40 33.40 33.40 33.40 19.4K
14:39 33.39 33.40 33.38 33.38 6.1K
14:40 33.38 33.38 33.31 33.31 21.9K
14:41 33.32 33.34 33.32 33.32 9.8K
14:42 33.33 33.35 33.32 33.35 10.9K
14:43 33.35 33.35 33.35 33.35 0.6K
14:44 33.34 33.34 33.32 33.33 4.9K
14:45 33.34 33.34 33.29 33.33 24.2K
14:46 33.33 33.33 33.30 33.30 1.4K
14:47 33.33 33.33 33.30 33.33 12.3K
14:48 33.31 33.35 33.31 33.35 3.2K
14:49 33.36 33.39 33.36 33.39 2.7K
14:50 33.37 33.37 33.37 33.37 1.4K
14:51 33.38 33.38 33.36 33.37 6.3K
14:52 33.36 33.36 33.33 33.33 13.0K
14:53 33.35 33.35 33.34 33.36 15.0K
14:54 33.34 33.36 33.34 33.35 6.5K
14:55 33.36 33.36 33.36 33.36 1.9K
14:56 33.36 33.36 33.35 33.35 1.0K
14:57 33.35 33.35 33.35 33.35 2.8K
14:58 33.35 33.35 33.35 33.35 12.4K
14:59 33.34 33.35 33.34 33.34 1.2K
15:00 33.34 33.35 33.33 33.33 5.5K
15:01 33.33 33.33 33.31 33.31 3.6K
15:02 33.28 33.28 33.26 33.26 16.7K
15:03 33.30 33.30 33.24 33.24 18.3K
15:04 33.21 33.21 33.21 33.21 13.4K
15:05 33.25 33.26 33.25 33.26 3.1K
15:06 33.26 33.26 33.26 33.26 1.3K
15:07 33.21 33.24 33.21 33.24 22.4K
15:08 33.23 33.23 33.21 33.22 3.4K
15:09 33.23 33.26 33.23 33.26 14.6K
15:10 33.27 33.27 33.26 33.27 11.5K
15:11 33.27 33.27 33.26 33.26 3.9K
15:12 33.27 33.27 33.24 33.24 4.6K
15:13 33.25 33.27 33.24 33.27 4.2K
15:14 33.28 33.28 33.26 33.27 11.5K
15:15 33.29 33.29 33.26 33.28 4.9K
15:16 33.30 33.30 33.29 33.29 7.4K
15:17 33.29 33.33 33.29 33.32 28.3K
15:18 33.34 33.34 33.33 33.33 4.9K
15:19 33.32 33.33 33.32 33.33 0.3K
15:20 33.30 33.30 33.27 33.27 10.0K
15:21 33.27 33.27 33.26 33.26 2.2K
15:22 33.27 33.28 33.26 33.28 5.4K
15:23 33.27 33.31 33.27 33.30 2.2K
15:24 33.30 33.30 33.21 33.21 20.5K
15:25 33.22 33.24 33.22 33.24 3.6K
15:26 33.23 33.24 33.19 33.19 557.4K
15:27 33.19 33.19 33.19 33.19 2.0K
15:28 33.19 33.19 33.16 33.17 9.4K
15:29 33.16 33.17 33.16 33.16 5.3K
15:30 33.17 33.17 33.17 33.17 7.2K
15:31 33.13 33.13 33.07 33.08 60.1K
15:32 33.08 33.08 33.07 33.07 22.9K
15:33 33.06 33.08 33.04 33.04 19.2K
15:34 33.06 33.06 33.04 33.05 36.9K
15:35 33.06 33.06 33.05 33.06 7.3K
15:36 33.06 33.11 33.06 33.11 23.5K
15:37 33.10 33.11 33.09 33.10 8.9K
15:38 33.09 33.09 33.06 33.06 23.6K
15:39 33.08 33.08 33.06 33.07 4.9K
15:40 33.06 33.09 33.05 33.06 9.4K
15:41 33.04 33.04 33.04 33.04 4.0K
15:42 33.05 33.05 33.05 33.05 6.2K
15:43 33.04 33.07 33.04 33.05 8.0K
15:44 33.03 33.06 33.03 33.06 1.1K
15:45 33.07 33.07 33.06 33.07 6.7K
15:46 33.06 33.09 33.06 33.09 4.4K
15:47 33.06 33.06 33.02 33.02 2.5K
15:48 33.03 33.05 33.03 33.05 1.8K
15:49 33.08 33.11 33.08 33.11 2.1K
15:50 33.11 33.15 33.10 33.10 4.7K
15:51 33.11 33.11 33.08 33.10 2.7K
15:52 33.11 33.13 33.11 33.10 9.7K
15:53 33.10 33.12 33.10 33.12 5.7K
15:54 33.15 33.18 33.15 33.17 23.1K
15:55 33.18 33.18 33.16 33.16 4.1K
15:56 33.16 33.16 33.14 33.15 5.0K
15:57 33.15 33.16 33.13 33.13 15.7K
15:58 33.18 33.21 33.17 33.21 83.8K
15:59 33.19 33.20 33.16 33.17 93.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음