iShares Ethereum Trust ETF (ETHA)

ETHA
🏛️ 미국 →
30.46
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 30.25 30.25 30.15 30.17 5,949.8K
09:31 30.17 30.18 30.14 30.14 298.7K
09:32 30.17 30.24 30.16 30.24 200.7K
09:33 30.22 30.26 30.21 30.23 198.8K
09:34 30.23 30.23 30.16 30.17 109.9K
09:35 30.19 30.19 30.11 30.13 292.7K
09:36 30.14 30.15 30.05 30.09 635.2K
09:37 30.09 30.11 30.05 30.06 255.0K
09:38 30.06 30.06 30.00 30.00 597.3K
09:39 30.01 30.03 29.95 29.97 326.1K
09:40 29.97 29.97 29.89 29.92 413.0K
09:41 29.92 29.96 29.90 29.96 289.0K
09:42 29.96 29.96 29.87 29.92 299.5K
09:43 29.92 29.93 29.82 29.83 547.4K
09:44 29.88 29.93 29.87 29.92 262.1K
09:45 29.93 29.98 29.93 29.96 240.9K
09:46 29.96 29.97 29.90 29.93 273.9K
09:47 29.98 30.00 29.95 29.99 330.1K
09:48 29.97 30.01 29.97 30.00 438.4K
09:49 30.02 30.02 29.93 29.95 204.8K
09:50 29.96 30.01 29.96 30.00 177.3K
09:51 30.01 30.04 29.94 29.95 296.4K
09:52 29.96 29.98 29.93 29.96 159.5K
09:53 29.97 29.98 29.93 29.95 104.6K
09:54 29.96 29.97 29.92 29.95 111.7K
09:55 29.96 29.97 29.93 29.96 74.8K
09:56 29.94 29.97 29.93 29.95 127.9K
09:57 29.95 29.95 29.89 29.92 159.9K
09:58 29.93 29.97 29.92 29.97 129.2K
09:59 29.99 30.01 29.96 30.01 166.9K
10:00 30.02 30.03 30.00 30.02 148.6K
10:01 30.03 30.10 30.03 30.06 207.9K
10:02 30.07 30.11 30.05 30.05 166.6K
10:03 30.06 30.08 30.03 30.07 125.8K
10:04 30.09 30.10 30.08 30.09 84.1K
10:05 30.09 30.12 30.09 30.12 40.7K
10:06 30.12 30.17 30.12 30.16 91.3K
10:07 30.16 30.19 30.13 30.13 100.9K
10:08 30.14 30.17 30.14 30.16 46.9K
10:09 30.17 30.20 30.17 30.19 84.5K
10:10 30.19 30.22 30.14 30.22 159.9K
10:11 30.22 30.24 30.21 30.23 151.7K
10:12 30.23 30.24 30.21 30.21 137.9K
10:13 30.21 30.25 30.21 30.23 128.8K
10:14 30.25 30.27 30.25 30.25 144.9K
10:15 30.27 30.36 30.26 30.36 145.3K
10:16 30.37 30.39 30.34 30.35 178.7K
10:17 30.34 30.37 30.33 30.35 85.4K
10:18 30.37 30.37 30.31 30.34 129.7K
10:19 30.34 30.40 30.34 30.39 115.8K
10:20 30.38 30.40 30.37 30.38 117.1K
10:21 30.38 30.40 30.38 30.38 122.3K
10:22 30.38 30.39 30.34 30.38 104.1K
10:23 30.38 30.38 30.33 30.37 80.5K
10:24 30.35 30.40 30.34 30.40 95.6K
10:25 30.39 30.41 30.37 30.38 70.2K
10:26 30.38 30.39 30.36 30.38 85.9K
10:27 30.37 30.40 30.35 30.37 78.1K
10:28 30.37 30.37 30.31 30.33 308.7K
10:29 30.34 30.34 30.30 30.30 125.6K
10:30 30.31 30.32 30.30 30.32 47.4K
10:31 30.31 30.33 30.31 30.31 49.7K
10:32 30.32 30.37 30.32 30.35 89.9K
10:33 30.36 30.39 30.35 30.38 92.1K
10:34 30.37 30.41 30.37 30.40 90.5K
10:35 30.40 30.41 30.36 30.37 111.4K
10:36 30.37 30.37 30.32 30.33 111.7K
10:37 30.33 30.33 30.29 30.29 60.9K
10:38 30.30 30.33 30.30 30.33 84.4K
10:39 30.33 30.34 30.31 30.33 79.1K
10:40 30.32 30.32 30.31 30.31 61.7K
10:41 30.32 30.32 30.29 30.31 78.5K
10:42 30.33 30.40 30.33 30.40 179.7K
10:43 30.39 30.39 30.36 30.36 57.3K
10:44 30.36 30.37 30.36 30.36 61.1K
10:45 30.36 30.37 30.34 30.34 72.4K
10:46 30.35 30.38 30.35 30.37 94.2K
10:47 30.38 30.38 30.34 30.34 100.8K
10:48 30.35 30.38 30.34 30.34 57.6K
10:49 30.35 30.35 30.33 30.35 56.0K
10:50 30.34 30.34 30.29 30.30 119.4K
10:51 30.30 30.31 30.27 30.28 33.3K
10:52 30.28 30.31 30.28 30.31 116.1K
10:53 30.31 30.31 30.28 30.28 31.6K
10:54 30.29 30.29 30.26 30.29 104.1K
10:55 30.30 30.34 30.30 30.34 27.3K
10:56 30.33 30.36 30.33 30.35 69.5K
10:57 30.34 30.36 30.34 30.36 65.6K
10:58 30.37 30.37 30.34 30.35 57.2K
10:59 30.34 30.35 30.33 30.33 125.2K
11:00 30.34 30.36 30.34 30.36 64.0K
11:01 30.36 30.36 30.30 30.32 57.6K
11:02 30.31 30.31 30.27 30.27 122.3K
11:03 30.26 30.30 30.26 30.29 113.1K
11:04 30.29 30.30 30.28 30.28 274.3K
11:05 30.28 30.31 30.28 30.31 172.9K
11:06 30.30 30.30 30.25 30.27 93.5K
11:07 30.27 30.28 30.22 30.23 68.5K
11:08 30.23 30.23 30.18 30.19 178.0K
11:09 30.18 30.23 30.17 30.22 67.8K
11:10 30.22 30.22 30.20 30.21 73.2K
11:11 30.23 30.29 30.23 30.28 44.7K
11:12 30.28 30.28 30.25 30.27 70.6K
11:13 30.25 30.27 30.25 30.26 40.8K
11:14 30.25 30.27 30.24 30.27 91.4K
11:15 30.27 30.28 30.25 30.26 59.9K
11:16 30.25 30.25 30.23 30.23 54.8K
11:17 30.24 30.27 30.24 30.27 135.4K
11:18 30.26 30.26 30.23 30.25 53.2K
11:19 30.25 30.25 30.23 30.23 26.4K
11:20 30.23 30.23 30.18 30.18 67.4K
11:21 30.19 30.21 30.16 30.16 82.7K
11:22 30.16 30.17 30.15 30.15 71.1K
11:23 30.16 30.19 30.16 30.17 70.3K
11:24 30.17 30.17 30.11 30.11 34.9K
11:25 30.11 30.13 30.08 30.10 143.5K
11:26 30.12 30.12 30.09 30.09 62.1K
11:27 30.10 30.12 30.09 30.12 75.6K
11:28 30.13 30.13 30.10 30.11 55.2K
11:29 30.12 30.15 30.12 30.14 70.6K
11:30 30.15 30.20 30.15 30.18 45.3K
11:31 30.16 30.16 30.14 30.15 28.0K
11:32 30.16 30.18 30.15 30.18 56.7K
11:33 30.19 30.22 30.19 30.22 89.4K
11:34 30.22 30.25 30.21 30.24 150.3K
11:35 30.25 30.26 30.24 30.25 112.7K
11:36 30.24 30.27 30.24 30.26 58.6K
11:37 30.27 30.28 30.27 30.27 25.8K
11:38 30.26 30.26 30.24 30.25 69.3K
11:39 30.26 30.30 30.26 30.30 85.4K
11:40 30.30 30.30 30.27 30.27 122.2K
11:41 30.28 30.30 30.27 30.28 23.7K
11:42 30.27 30.27 30.25 30.25 56.9K
11:43 30.26 30.29 30.26 30.29 36.6K
11:44 30.28 30.29 30.23 30.25 1,056.2K
11:45 30.24 30.24 30.20 30.21 52.8K
11:46 30.22 30.22 30.21 30.21 52.1K
11:47 30.22 30.24 30.20 30.22 59.4K
11:48 30.23 30.26 30.22 30.26 46.5K
11:49 30.25 30.26 30.24 30.25 35.8K
11:50 30.25 30.27 30.24 30.26 27.6K
11:51 30.27 30.27 30.24 30.25 29.3K
11:52 30.25 30.26 30.22 30.23 25.9K
11:53 30.23 30.23 30.18 30.18 46.9K
11:54 30.19 30.22 30.18 30.21 54.8K
11:55 30.21 30.26 30.21 30.25 13.2K
11:56 30.24 30.24 30.21 30.22 31.2K
11:57 30.22 30.23 30.21 30.22 80.3K
11:58 30.22 30.25 30.22 30.24 26.7K
11:59 30.25 30.26 30.23 30.26 95.5K
12:00 30.26 30.26 30.24 30.26 25.7K
12:01 30.25 30.27 30.21 30.26 37.1K
12:02 30.26 30.29 30.24 30.25 35.1K
12:03 30.25 30.25 30.20 30.21 39.6K
12:04 30.21 30.23 30.20 30.21 35.6K
12:05 30.20 30.22 30.20 30.21 30.4K
12:06 30.23 30.28 30.23 30.26 43.3K
12:07 30.27 30.28 30.25 30.25 37.0K
12:08 30.24 30.25 30.24 30.25 44.9K
12:09 30.24 30.25 30.24 30.24 109.5K
12:10 30.25 30.26 30.23 30.23 40.0K
12:11 30.23 30.25 30.23 30.25 33.6K
12:12 30.25 30.27 30.24 30.25 30.6K
12:13 30.24 30.25 30.21 30.22 29.4K
12:14 30.21 30.23 30.21 30.22 54.1K
12:15 30.22 30.22 30.20 30.22 46.3K
12:16 30.21 30.21 30.14 30.18 130.8K
12:17 30.16 30.16 30.13 30.14 84.0K
12:18 30.15 30.17 30.13 30.13 30.9K
12:19 30.13 30.15 30.12 30.12 39.7K
12:20 30.13 30.15 30.12 30.15 52.6K
12:21 30.15 30.15 30.12 30.12 41.6K
12:22 30.13 30.14 30.10 30.09 194.4K
12:23 30.10 30.10 30.07 30.08 104.8K
12:24 30.09 30.10 30.05 30.10 80.6K
12:25 30.10 30.10 30.05 30.05 73.5K
12:26 30.04 30.04 30.01 30.03 254.6K
12:27 30.03 30.03 29.98 29.99 203.7K
12:28 30.03 30.03 29.99 30.01 130.1K
12:29 30.02 30.02 29.96 29.98 93.9K
12:30 29.99 30.02 29.97 30.02 171.3K
12:31 30.01 30.05 30.00 30.04 179.6K
12:32 30.04 30.06 30.01 30.06 60.9K
12:33 30.06 30.07 30.01 30.03 57.7K
12:34 30.03 30.05 30.02 30.04 83.4K
12:35 30.04 30.04 30.00 30.00 45.9K
12:36 29.99 30.01 29.98 30.00 320.2K
12:37 30.00 30.01 29.98 30.00 123.1K
12:38 30.00 30.02 29.99 29.98 51.5K
12:39 30.00 30.00 29.96 29.97 58.8K
12:40 29.96 29.97 29.87 29.88 409.9K
12:41 29.88 29.90 29.87 29.88 99.9K
12:42 29.86 29.88 29.86 29.87 78.2K
12:43 29.87 29.89 29.85 29.87 200.9K
12:44 29.88 29.89 29.87 29.88 137.3K
12:45 29.87 29.92 29.87 29.89 172.5K
12:46 29.89 29.89 29.79 29.81 250.9K
12:47 29.79 29.80 29.71 29.74 270.8K
12:48 29.76 29.80 29.76 29.78 174.2K
12:49 29.79 29.82 29.78 29.81 265.5K
12:50 29.81 29.84 29.80 29.82 199.1K
12:51 29.82 29.84 29.80 29.83 103.9K
12:52 29.84 29.88 29.83 29.83 91.1K
12:53 29.82 29.84 29.80 29.81 115.9K
12:54 29.80 29.81 29.76 29.77 100.0K
12:55 29.77 29.77 29.72 29.75 125.6K
12:56 29.76 29.76 29.72 29.72 105.7K
12:57 29.75 29.76 29.69 29.72 204.1K
12:58 29.72 29.77 29.72 29.76 123.7K
12:59 29.77 29.78 29.75 29.78 81.4K
13:00 29.78 29.78 29.75 29.76 89.7K
13:01 29.76 29.77 29.73 29.77 80.8K
13:02 29.80 29.80 29.75 29.76 54.2K
13:03 29.75 29.75 29.69 29.71 58.4K
13:04 29.71 29.74 29.68 29.74 151.6K
13:05 29.71 29.71 29.67 29.68 144.6K
13:06 29.70 29.74 29.68 29.74 89.9K
13:07 29.74 29.75 29.69 29.70 131.9K
13:08 29.71 29.71 29.62 29.63 219.9K
13:09 29.64 29.66 29.61 29.66 129.8K
13:10 29.66 29.69 29.66 29.69 131.6K
13:11 29.67 29.67 29.60 29.64 162.3K
13:12 29.67 29.67 29.61 29.63 417.4K
13:13 29.61 29.64 29.61 29.62 79.7K
13:14 29.63 29.65 29.52 29.52 453.4K
13:15 29.47 29.60 29.47 29.56 603.5K
13:16 29.55 29.57 29.50 29.51 292.5K
13:17 29.49 29.57 29.49 29.56 135.2K
13:18 29.59 29.59 29.52 29.55 252.7K
13:19 29.53 29.54 29.51 29.51 174.5K
13:20 29.52 29.52 29.38 29.40 1,167.6K
13:21 29.45 29.46 29.30 29.31 727.1K
13:22 29.38 29.42 29.38 29.39 545.5K
13:23 29.43 29.49 29.43 29.47 447.5K
13:24 29.45 29.47 29.43 29.47 300.5K
13:25 29.46 29.55 29.46 29.53 542.4K
13:26 29.54 29.56 29.53 29.53 365.2K
13:27 29.53 29.53 29.47 29.47 77.7K
13:28 29.47 29.50 29.47 29.48 163.6K
13:29 29.48 29.48 29.45 29.47 88.5K
13:30 29.46 29.51 29.44 29.44 132.4K
13:31 29.45 29.45 29.39 29.41 130.6K
13:32 29.40 29.43 29.40 29.41 193.7K
13:33 29.40 29.41 29.33 29.37 211.2K
13:34 29.36 29.36 29.31 29.33 206.6K
13:35 29.36 29.37 29.32 29.35 179.2K
13:36 29.34 29.34 29.20 29.20 422.7K
13:37 29.18 29.30 29.18 29.28 674.7K
13:38 29.31 29.33 29.29 29.29 515.4K
13:39 29.31 29.32 29.23 29.27 212.4K
13:40 29.32 29.32 29.23 29.26 527.0K
13:41 29.26 29.26 29.22 29.24 490.7K
13:42 29.24 29.27 29.21 29.23 398.3K
13:43 29.25 29.25 29.20 29.21 87.3K
13:44 29.27 29.27 29.18 29.19 423.4K
13:45 29.21 29.21 29.13 29.16 264.1K
13:46 29.20 29.22 29.15 29.22 263.1K
13:47 29.23 29.23 29.16 29.16 271.2K
13:48 29.17 29.20 29.16 29.17 180.0K
13:49 29.19 29.19 29.08 29.12 456.2K
13:50 29.12 29.20 29.12 29.18 155.4K
13:51 29.20 29.20 29.11 29.14 101.9K
13:52 29.13 29.13 29.07 29.11 140.5K
13:53 29.11 29.12 29.08 29.10 79.5K
13:54 29.10 29.12 29.07 29.10 115.6K
13:55 29.10 29.12 29.04 29.04 246.3K
13:56 29.03 29.06 29.02 29.06 358.9K
13:57 29.04 29.04 28.91 28.91 625.5K
13:58 28.91 29.02 28.91 28.97 395.0K
13:59 28.94 29.00 28.94 28.98 201.9K
14:00 28.98 29.02 28.95 28.97 194.4K
14:01 29.03 29.03 28.93 28.93 523.7K
14:02 28.91 28.95 28.91 28.95 279.2K
14:03 28.97 28.97 28.91 28.94 310.0K
14:04 29.00 29.00 28.87 28.93 464.6K
14:05 28.93 28.95 28.90 28.94 162.7K
14:06 28.95 29.04 28.95 29.02 316.2K
14:07 28.99 29.06 28.99 29.02 394.5K
14:08 29.02 29.08 29.02 29.06 311.7K
14:09 29.04 29.06 28.98 29.02 263.2K
14:10 29.03 29.03 28.96 29.00 200.7K
14:11 29.01 29.01 28.92 28.92 179.7K
14:12 28.94 28.97 28.90 28.96 137.5K
14:13 28.97 29.03 28.93 29.02 175.0K
14:14 29.03 29.17 29.00 29.17 295.0K
14:15 29.15 29.17 29.09 29.10 280.2K
14:16 29.09 29.12 29.07 29.11 243.3K
14:17 29.12 29.15 29.12 29.14 156.6K
14:18 29.15 29.16 29.11 29.15 300.3K
14:19 29.16 29.26 29.16 29.23 149.5K
14:20 29.22 29.31 29.21 29.30 266.4K
14:21 29.30 29.33 29.29 29.32 153.5K
14:22 29.31 29.31 29.25 29.26 93.3K
14:23 29.25 29.31 29.24 29.31 205.3K
14:24 29.32 29.41 29.32 29.41 656.6K
14:25 29.40 29.40 29.37 29.39 431.8K
14:26 29.39 29.41 29.37 29.37 114.0K
14:27 29.36 29.39 29.33 29.35 191.8K
14:28 29.35 29.37 29.32 29.34 143.9K
14:29 29.34 29.35 29.31 29.33 105.8K
14:30 29.33 29.37 29.33 29.34 109.7K
14:31 29.35 29.37 29.34 29.37 203.2K
14:32 29.36 29.38 29.29 29.30 183.2K
14:33 29.31 29.32 29.26 29.28 170.2K
14:34 29.31 29.33 29.25 29.25 134.3K
14:35 29.25 29.30 29.25 29.29 211.5K
14:36 29.29 29.33 29.28 29.31 116.5K
14:37 29.31 29.34 29.31 29.33 84.4K
14:38 29.33 29.34 29.30 29.32 101.6K
14:39 29.32 29.32 29.30 29.31 62.0K
14:40 29.31 29.41 29.31 29.39 481.9K
14:41 29.39 29.46 29.37 29.42 141.4K
14:42 29.43 29.45 29.40 29.44 104.1K
14:43 29.44 29.45 29.42 29.43 114.7K
14:44 29.42 29.42 29.39 29.40 61.7K
14:45 29.40 29.40 29.34 29.34 131.9K
14:46 29.35 29.37 29.32 29.32 149.7K
14:47 29.32 29.40 29.32 29.39 174.2K
14:48 29.41 29.43 29.40 29.40 159.5K
14:49 29.39 29.49 29.37 29.48 233.2K
14:50 29.47 29.52 29.47 29.47 112.7K
14:51 29.48 29.49 29.45 29.48 104.4K
14:52 29.48 29.55 29.47 29.54 219.4K
14:53 29.54 29.61 29.54 29.60 373.0K
14:54 29.60 29.60 29.57 29.58 158.5K
14:55 29.57 29.60 29.57 29.60 82.3K
14:56 29.59 29.64 29.58 29.60 214.9K
14:57 29.60 29.64 29.57 29.64 216.3K
14:58 29.64 29.67 29.64 29.66 108.7K
14:59 29.66 29.66 29.65 29.66 83.1K
15:00 29.67 29.72 29.65 29.71 115.9K
15:01 29.71 29.75 29.70 29.75 136.6K
15:02 29.75 29.75 29.73 29.73 212.9K
15:03 29.73 29.73 29.69 29.71 95.4K
15:04 29.70 29.74 29.69 29.74 110.4K
15:05 29.74 29.76 29.74 29.76 62.1K
15:06 29.76 29.76 29.70 29.70 71.7K
15:07 29.70 29.72 29.70 29.72 137.5K
15:08 29.71 29.72 29.68 29.69 114.7K
15:09 29.69 29.71 29.69 29.70 74.4K
15:10 29.71 29.71 29.69 29.70 121.8K
15:11 29.70 29.70 29.68 29.69 99.8K
15:12 29.68 29.68 29.67 29.67 114.5K
15:13 29.67 29.68 29.65 29.66 134.9K
15:14 29.65 29.67 29.64 29.66 78.5K
15:15 29.67 29.67 29.62 29.66 157.8K
15:16 29.66 29.67 29.65 29.65 50.4K
15:17 29.66 29.66 29.63 29.65 49.4K
15:18 29.65 29.68 29.65 29.68 105.7K
15:19 29.68 29.72 29.68 29.72 107.4K
15:20 29.73 29.77 29.73 29.76 126.5K
15:21 29.74 29.76 29.74 29.74 166.2K
15:22 29.73 29.79 29.73 29.78 47.5K
15:23 29.79 29.79 29.76 29.77 78.4K
15:24 29.76 29.78 29.76 29.78 81.4K
15:25 29.78 29.84 29.78 29.82 132.1K
15:26 29.82 29.83 29.78 29.78 626.7K
15:27 29.79 29.79 29.77 29.77 250.9K
15:28 29.78 29.83 29.78 29.82 586.1K
15:29 29.83 29.83 29.78 29.78 129.5K
15:30 29.79 29.83 29.79 29.82 106.2K
15:31 29.82 29.82 29.77 29.78 87.6K
15:32 29.78 29.78 29.73 29.73 173.8K
15:33 29.73 29.76 29.73 29.74 77.4K
15:34 29.74 29.75 29.73 29.75 98.8K
15:35 29.75 29.75 29.73 29.75 118.4K
15:36 29.76 29.76 29.72 29.73 87.1K
15:37 29.73 29.73 29.71 29.71 160.7K
15:38 29.71 29.75 29.71 29.75 110.3K
15:39 29.76 29.79 29.76 29.75 110.2K
15:40 29.75 29.76 29.73 29.74 101.1K
15:41 29.73 29.73 29.68 29.68 623.1K
15:42 29.69 29.70 29.66 29.70 206.4K
15:43 29.70 29.72 29.70 29.70 100.8K
15:44 29.70 29.70 29.67 29.69 181.9K
15:45 29.71 29.71 29.67 29.67 120.5K
15:46 29.67 29.68 29.65 29.68 192.4K
15:47 29.68 29.68 29.66 29.66 186.2K
15:48 29.66 29.66 29.63 29.63 176.7K
15:49 29.65 29.66 29.64 29.66 115.3K
15:50 29.66 29.67 29.64 29.64 197.7K
15:51 29.64 29.64 29.58 29.60 237.3K
15:52 29.60 29.61 29.58 29.61 253.1K
15:53 29.61 29.61 29.59 29.60 205.4K
15:54 29.61 29.64 29.61 29.61 452.0K
15:55 29.62 29.68 29.60 29.66 535.0K
15:56 29.66 29.67 29.63 29.65 444.0K
15:57 29.65 29.65 29.63 29.64 450.1K
15:58 29.65 29.66 29.61 29.66 745.0K
15:59 29.65 29.65 29.55 29.58 3,328.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음