이더리움(ETH) 과거 시세
바이낸스 현물 ETHUSDT 일봉으로 본 이더리움(ETH) 과거 시세입니다. 2017년 8월 17일부터 UTC 기준 하루마다 시가, 고가, 저가, 종가와 USDT 거래대금, 전일 대비 변동률을 보여 주고, 역대 최고가와 하루 최대 변동을 위에 정리했습니다. 가격은 원화(KRW)가 아닌 USDT 기준입니다.
바이낸스 현물 ETHUSDT 기준 이더리움의 역대 최고가는 2025년 8월 24일의 4,956.8 USDT이며, 최근 가격(2,402 USDT)은 고점 대비 -51.54%입니다. 2017년 8월 17일 이후 하루 최대 상승률은 2021년 5월 24일의 +26.33%입니다. 2017년 8월 17일 이후 하루 최대 하락률은 2020년 3월 12일의 -44.60%입니다. 최근 30일 동안 이더리움은 8.76% 하락했으며, 상장 이후 최저가는 2018년 12월 15일의 81.790 USDT입니다.
역대 최고가
4,956.8
2025년 8월 24일-51.54% 고점 대비
상장 이후 역대 최저가
81.790
2018년 12월 15일+2836.79% 저점 대비
하루 최대 상승률
+26.33%
2021년 5월 24일종가 기준
하루 최대 하락률
-44.60%
2020년 3월 12일종가 기준
하루 최대 변동폭
57.60%
2017년 8월 22일144.21 – 330.41
현재가와 기간별 변동
2,402
7일 -1.85%30일 -8.76%1년 -39.69%3년 +49.76%
이더리움 52주 최고가와 최저가는?
2025년 10월 20일 – 2026년 10월 18일 · 364일 (완료된 UTC 일)| 52주 | 가격 (USDT) | 날짜 (UTC) | 현재가 대비 |
|---|---|---|---|
| 52주 최고가 | 4,253.7 | 2025-10-27 | -43.53% |
| 52주 최저가 | 1,505.7 | 2026-06-06 | +59.53% |
이더리움의 52주 최고가는 4,253.7 USDT(2025년 10월 27일), 52주 최저가는 1,505.7 USDT(2026년 6월 6일)입니다. 2025년 10월 20일부터 2026년 10월 18일까지 완료된 UTC 364일 동안 바이낸스 현물 ETHUSDT 일봉의 최고 고가와 최저 저가이며, 모든 일봉이 있습니다. 아직 끝나지 않은 오늘 일봉은 포함하지 않습니다. 고점·저점 대비 비율에는 오늘(2026년 10월 19일) 지금까지의 잠정 종가(2,402 USDT)를 사용하며, 이 가격은 범위 밖일 수 있습니다. 위의 역대 최고가·최저가와 달리 이 기간은 매일 UTC 기준으로 하루씩 이동합니다.
이더리움 연도별 시세
이더리움 일별 시세, 2018년
ETHUSDT · UTC 일 기준, 최신순 · CSV 다운로드 (전체 기간, 영문 파일)| 날짜 (UTC) | 시가 | 고가 | 저가 | 종가 | 거래대금 | 변동률 |
|---|---|---|---|---|---|---|
| 2018-12-31 | 137.81 | 138.66 | 128.70 | 131.45 | $64.76M | -4.59% |
| 2018-12-30 | 133.00 | 139.00 | 127.03 | 137.77 | $94.80M | +3.67% |
| 2018-12-29 | 135.30 | 145.42 | 128.50 | 132.89 | $136.48M | -1.78% |
| 2018-12-28 | 113.75 | 136.66 | 111.87 | 135.30 | $111.87M | +18.89% |
| 2018-12-27 | 129.35 | 131.09 | 111.22 | 113.80 | $90.46M | -12.02% |
| 2018-12-26 | 127.61 | 135.32 | 122.51 | 129.35 | $102.20M | +1.37% |
| 2018-12-25 | 138.01 | 139.26 | 119.68 | 127.60 | $136.60M | -7.56% |
| 2018-12-24 | 129.03 | 157.67 | 128.80 | 138.03 | $190.14M | +6.98% |
| 2018-12-23 | 115.18 | 131.94 | 114.91 | 129.03 | $118.25M | +12.01% |
| 2018-12-22 | 107.67 | 115.50 | 105.38 | 115.20 | $44.81M | +6.97% |
| 2018-12-21 | 113.71 | 118.00 | 104.76 | 107.69 | $74.51M | -5.58% |
| 2018-12-20 | 98.730 | 116.00 | 97.880 | 114.05 | $93.13M | +15.51% |
| 2018-12-19 | 100.39 | 107.55 | 97.750 | 98.740 | $84.86M | -1.64% |
| 2018-12-18 | 94.030 | 101.30 | 91.340 | 100.39 | $50.20M | +6.78% |
| 2018-12-17 | 84.680 | 97.000 | 84.400 | 94.020 | $42.97M | +11.04% |
| 2018-12-16 | 83.750 | 87.640 | 83.730 | 84.670 | $20.78M | +1.09% |
| 2018-12-15 | 83.820 | 85.000 | 81.790 | 83.760 | $18.17M | -0.07% |
| 2018-12-14 | 86.350 | 87.250 | 82.200 | 83.820 | $27.04M | -2.92% |
| 2018-12-13 | 89.390 | 90.710 | 84.710 | 86.340 | $29.09M | -3.43% |
| 2018-12-12 | 87.770 | 91.310 | 86.630 | 89.410 | $25.50M | +1.88% |
| 2018-12-11 | 89.880 | 91.650 | 85.830 | 87.760 | $30.06M | -2.39% |
| 2018-12-10 | 93.260 | 95.210 | 88.110 | 89.910 | $37.18M | -3.59% |
| 2018-12-09 | 90.390 | 98.700 | 88.630 | 93.260 | $48.53M | +3.19% |
| 2018-12-08 | 93.060 | 98.000 | 84.550 | 90.380 | $63.22M | -2.87% |
| 2018-12-07 | 91.180 | 96.900 | 82.070 | 93.050 | $90.50M | +2.25% |
| 2018-12-06 | 102.73 | 104.68 | 90.200 | 91.000 | $58.11M | -11.40% |
| 2018-12-05 | 109.92 | 110.58 | 102.38 | 102.71 | $37.52M | -6.58% |
| 2018-12-04 | 108.76 | 113.20 | 106.00 | 109.94 | $30.37M | +1.08% |
| 2018-12-03 | 116.63 | 116.96 | 106.70 | 108.76 | $36.19M | -6.70% |
| 2018-12-02 | 118.09 | 120.73 | 116.00 | 116.57 | $32.18M | -1.30% |
| 2018-12-01 | 113.71 | 120.80 | 111.35 | 118.10 | $38.61M | +3.84% |
| 2018-11-30 | 117.99 | 120.26 | 111.09 | 113.73 | $48.36M | -3.60% |
| 2018-11-29 | 122.88 | 124.00 | 114.78 | 117.98 | $57.14M | -4.00% |
| 2018-11-28 | 111.38 | 126.80 | 111.37 | 122.90 | $68.49M | +10.29% |
| 2018-11-27 | 110.66 | 114.31 | 102.36 | 111.43 | $56.64M | +0.68% |
| 2018-11-26 | 118.65 | 121.50 | 106.41 | 110.68 | $77.21M | -6.73% |
| 2018-11-25 | 114.83 | 122.35 | 102.95 | 118.67 | $93.72M | +3.29% |
| 2018-11-24 | 125.00 | 130.81 | 112.32 | 114.89 | $57.26M | -8.10% |
| 2018-11-23 | 126.58 | 128.90 | 118.56 | 125.02 | $62.66M | -1.27% |
| 2018-11-22 | 138.36 | 140.40 | 125.64 | 126.63 | $44.84M | -8.39% |
| 2018-11-21 | 133.68 | 142.01 | 127.15 | 138.23 | $97.82M | +3.30% |
| 2018-11-20 | 150.76 | 154.70 | 126.95 | 133.82 | $139.19M | -11.27% |
| 2018-11-19 | 179.04 | 179.33 | 146.47 | 150.81 | $94.64M | -15.73% |
| 2018-11-18 | 176.20 | 182.94 | 176.10 | 178.97 | $25.26M | +1.57% |
| 2018-11-17 | 176.93 | 177.91 | 173.94 | 176.20 | $25.45M | -0.39% |
| 2018-11-16 | 184.35 | 185.00 | 173.00 | 176.89 | $43.45M | -4.05% |
| 2018-11-15 | 187.43 | 190.00 | 170.99 | 184.35 | $81.67M | -1.64% |
| 2018-11-14 | 209.84 | 210.30 | 176.16 | 187.43 | $82.53M | -10.68% |
| 2018-11-13 | 212.91 | 213.80 | 209.20 | 209.84 | $24.18M | -1.43% |
| 2018-11-12 | 212.60 | 214.22 | 210.90 | 212.89 | $21.27M | +0.16% |
| 2018-11-11 | 213.27 | 213.99 | 209.00 | 212.54 | $28.88M | -0.33% |
| 2018-11-10 | 210.78 | 215.55 | 209.02 | 213.25 | $28.02M | +1.18% |
| 2018-11-09 | 212.79 | 215.51 | 209.10 | 210.77 | $32.31M | -0.95% |
| 2018-11-08 | 219.06 | 220.78 | 212.49 | 212.79 | $40.93M | -2.87% |
| 2018-11-07 | 220.77 | 224.80 | 217.01 | 219.07 | $45.25M | -0.76% |
| 2018-11-06 | 210.64 | 221.25 | 209.11 | 220.74 | $42.53M | +4.78% |
| 2018-11-05 | 212.13 | 213.39 | 207.62 | 210.66 | $29.71M | -0.68% |
| 2018-11-04 | 200.27 | 218.76 | 199.00 | 212.11 | $37.96M | +5.89% |
| 2018-11-03 | 202.31 | 202.69 | 198.59 | 200.31 | $14.46M | -1.01% |
| 2018-11-02 | 199.93 | 203.74 | 199.34 | 202.35 | $19.56M | +1.20% |
| 2018-11-01 | 198.70 | 200.95 | 197.88 | 199.96 | $17.12M | +0.62% |
| 2018-10-31 | 197.24 | 201.45 | 193.01 | 198.73 | $22.63M | +0.74% |
| 2018-10-30 | 196.95 | 198.60 | 195.91 | 197.27 | $16.50M | +0.16% |
| 2018-10-29 | 204.99 | 205.49 | 195.28 | 196.96 | $23.67M | -3.92% |
| 2018-10-28 | 204.45 | 205.94 | 203.62 | 204.99 | $9.08M | +0.26% |
| 2018-10-27 | 204.92 | 206.15 | 203.09 | 204.45 | $10.28M | -0.23% |
| 2018-10-26 | 203.84 | 209.00 | 203.00 | 204.92 | $18.71M | +0.49% |
| 2018-10-25 | 205.35 | 205.94 | 202.88 | 203.93 | $15.82M | -0.69% |
| 2018-10-24 | 205.85 | 207.95 | 204.73 | 205.35 | $20.05M | -0.24% |
| 2018-10-23 | 206.67 | 207.80 | 202.14 | 205.85 | $23.15M | -0.40% |
| 2018-10-22 | 207.46 | 209.30 | 205.00 | 206.67 | $42.71M | -0.40% |
| 2018-10-21 | 207.91 | 211.99 | 206.74 | 207.49 | $17.46M | -0.20% |
| 2018-10-20 | 205.10 | 209.69 | 203.57 | 207.91 | $12.94M | +1.42% |
| 2018-10-19 | 206.25 | 208.00 | 204.21 | 205.00 | $52.46M | -0.60% |
| 2018-10-18 | 212.90 | 215.30 | 203.53 | 206.24 | $31.57M | -3.11% |
| 2018-10-17 | 215.20 | 216.99 | 210.00 | 212.85 | $32.83M | -1.04% |
| 2018-10-16 | 214.39 | 219.95 | 211.55 | 215.09 | $31.32M | +0.33% |
| 2018-10-15 | 196.84 | 239.00 | 194.60 | 214.39 | $212.17M | +8.82% |
| 2018-10-14 | 201.39 | 203.56 | 194.33 | 197.01 | $22.18M | -2.13% |
| 2018-10-13 | 196.96 | 202.78 | 196.27 | 201.30 | $21.50M | +2.20% |
| 2018-10-12 | 191.55 | 201.87 | 190.04 | 196.96 | $42.63M | +2.81% |
| 2018-10-11 | 226.70 | 226.91 | 189.01 | 191.58 | $101.07M | -15.51% |
| 2018-10-10 | 228.40 | 228.78 | 224.05 | 226.74 | $27.77M | -0.73% |
| 2018-10-09 | 230.01 | 231.02 | 226.56 | 228.40 | $22.93M | -0.70% |
| 2018-10-08 | 226.26 | 232.70 | 224.21 | 230.01 | $48.02M | +1.71% |
| 2018-10-07 | 225.39 | 227.75 | 221.48 | 226.14 | $16.77M | +0.33% |
| 2018-10-06 | 228.36 | 228.86 | 223.15 | 225.40 | $22.66M | -1.30% |
| 2018-10-05 | 222.66 | 231.75 | 219.35 | 228.37 | $30.90M | +2.56% |
| 2018-10-04 | 220.67 | 227.16 | 219.49 | 222.66 | $35.47M | +0.86% |
| 2018-10-03 | 225.70 | 226.43 | 216.51 | 220.77 | $60.78M | -2.18% |
| 2018-10-02 | 231.62 | 232.51 | 223.37 | 225.69 | $91.71M | -2.56% |
| 2018-10-01 | 233.04 | 235.88 | 224.46 | 231.61 | $74.36M | -0.57% |
| 2018-09-30 | 231.62 | 239.00 | 226.50 | 232.94 | $100.78M | +0.57% |
| 2018-09-29 | 221.89 | 237.77 | 214.18 | 231.62 | $137.24M | +4.41% |
| 2018-09-28 | 229.10 | 234.42 | 215.53 | 221.84 | $139.64M | -3.18% |
| 2018-09-27 | 214.38 | 234.00 | 205.01 | 229.13 | $128.10M | +6.86% |
| 2018-09-26 | 219.50 | 223.60 | 207.50 | 214.42 | $132.19M | -2.37% |
| 2018-09-25 | 228.06 | 228.10 | 203.61 | 219.62 | $151.99M | -3.70% |
| 2018-09-24 | 244.54 | 246.20 | 225.30 | 228.06 | $82.50M | -6.72% |
| 2018-09-23 | 241.01 | 249.73 | 237.00 | 244.50 | $57.08M | +1.45% |
| 2018-09-22 | 247.67 | 255.13 | 232.70 | 241.01 | $102.51M | -2.71% |
| 2018-09-21 | 224.00 | 252.11 | 220.66 | 247.73 | $195.23M | +10.59% |
| 2018-09-20 | 209.79 | 226.68 | 205.56 | 224.00 | $121.71M | +6.77% |
| 2018-09-19 | 208.42 | 214.84 | 197.58 | 209.79 | $103.13M | +0.78% |
| 2018-09-18 | 196.25 | 215.47 | 193.47 | 208.17 | $118.78M | +6.12% |
| 2018-09-17 | 220.24 | 225.00 | 192.40 | 196.16 | $173.02M | -10.91% |
| 2018-09-16 | 221.62 | 223.50 | 208.10 | 220.17 | $92.37M | -0.51% |
| 2018-09-15 | 208.55 | 227.42 | 207.64 | 221.29 | $96.59M | +5.97% |
| 2018-09-14 | 210.91 | 224.20 | 202.60 | 208.82 | $177.61M | -0.88% |
| 2018-09-13 | 183.17 | 215.00 | 183.15 | 210.68 | $147.28M | +15.05% |
| 2018-09-12 | 185.14 | 185.22 | 167.32 | 183.12 | $88.38M | -1.11% |
| 2018-09-11 | 197.22 | 200.20 | 176.16 | 185.18 | $89.92M | -6.07% |
| 2018-09-10 | 196.13 | 203.42 | 187.10 | 197.15 | $81.95M | +0.68% |
| 2018-09-09 | 196.87 | 208.60 | 185.02 | 195.81 | $84.86M | -0.46% |
| 2018-09-08 | 215.19 | 220.20 | 190.01 | 196.71 | $65.39M | -8.60% |
| 2018-09-07 | 229.73 | 234.69 | 213.50 | 215.22 | $88.67M | -6.30% |
| 2018-09-06 | 228.28 | 233.19 | 212.00 | 229.70 | $124.86M | +0.51% |
| 2018-09-05 | 285.18 | 287.62 | 227.00 | 228.53 | $136.62M | -19.90% |
| 2018-09-04 | 289.09 | 292.64 | 283.00 | 285.30 | $94.92M | -1.31% |
| 2018-09-03 | 295.51 | 296.62 | 285.99 | 289.09 | $79.64M | -2.14% |
| 2018-09-02 | 295.80 | 299.33 | 288.87 | 295.41 | $45.14M | -0.10% |
| 2018-09-01 | 281.46 | 302.00 | 281.34 | 295.71 | $86.15M | +5.08% |
| 2018-08-31 | 283.90 | 289.00 | 276.59 | 281.41 | $84.97M | -0.87% |
| 2018-08-30 | 288.35 | 291.00 | 271.88 | 283.89 | $94.75M | -1.56% |
| 2018-08-29 | 295.44 | 297.00 | 283.55 | 288.40 | $94.52M | -2.38% |
| 2018-08-28 | 287.71 | 298.00 | 282.66 | 295.44 | $91.90M | +2.69% |
| 2018-08-27 | 274.17 | 288.15 | 271.59 | 287.71 | $77.86M | +4.89% |
| 2018-08-26 | 277.54 | 277.91 | 268.69 | 274.29 | $63.55M | -1.17% |
| 2018-08-25 | 281.05 | 282.71 | 275.99 | 277.55 | $70.73M | -1.29% |
| 2018-08-24 | 276.06 | 283.10 | 270.22 | 281.19 | $75.03M | +1.88% |
| 2018-08-23 | 270.68 | 280.30 | 267.55 | 275.99 | $75.82M | +1.92% |
| 2018-08-22 | 281.09 | 298.89 | 259.50 | 270.80 | $113.46M | -3.70% |
| 2018-08-21 | 270.51 | 285.90 | 269.70 | 281.21 | $62.38M | +3.96% |
| 2018-08-20 | 299.30 | 304.04 | 269.50 | 270.51 | $63.25M | -9.66% |
| 2018-08-19 | 294.10 | 307.40 | 288.20 | 299.42 | $85.66M | +1.81% |
| 2018-08-18 | 317.51 | 321.33 | 281.79 | 294.11 | $115.56M | -7.37% |
| 2018-08-17 | 286.84 | 318.00 | 285.00 | 317.51 | $103.05M | +10.57% |
| 2018-08-16 | 281.46 | 298.60 | 277.55 | 287.17 | $67.84M | +2.15% |
| 2018-08-15 | 278.47 | 304.45 | 276.30 | 281.12 | $126.04M | +0.97% |
| 2018-08-14 | 283.81 | 283.81 | 250.00 | 278.41 | $127.75M | -1.90% |
| 2018-08-13 | 317.96 | 321.99 | 280.68 | 283.81 | $94.16M | -10.72% |
| 2018-08-12 | 317.49 | 327.13 | 313.42 | 317.89 | $43.47M | +0.06% |
| 2018-08-11 | 331.88 | 332.98 | 304.45 | 317.69 | $106.73M | -4.26% |
| 2018-08-10 | 363.21 | 365.87 | 325.95 | 331.81 | $93.18M | -8.67% |
| 2018-08-09 | 355.48 | 369.90 | 350.51 | 363.30 | $88.13M | +2.20% |
| 2018-08-08 | 378.20 | 380.42 | 347.25 | 355.48 | $100.39M | -6.01% |
| 2018-08-07 | 405.19 | 412.76 | 369.19 | 378.21 | $83.08M | -6.68% |
| 2018-08-06 | 408.77 | 413.28 | 397.08 | 405.28 | $67.76M | -0.86% |
| 2018-08-05 | 407.21 | 413.24 | 400.16 | 408.79 | $64.59M | +0.39% |
| 2018-08-04 | 417.58 | 419.53 | 401.86 | 407.21 | $73.80M | -2.47% |
| 2018-08-03 | 410.62 | 420.01 | 396.61 | 417.52 | $82.44M | +1.68% |
| 2018-08-02 | 420.37 | 425.52 | 407.43 | 410.62 | $74.10M | -2.33% |
| 2018-08-01 | 432.20 | 434.99 | 406.55 | 420.41 | $88.07M | -2.73% |
| 2018-07-31 | 456.19 | 457.30 | 427.00 | 432.22 | $94.40M | -5.26% |
| 2018-07-30 | 466.40 | 469.79 | 446.10 | 456.23 | $82.43M | -2.18% |
| 2018-07-29 | 468.44 | 472.00 | 461.60 | 466.40 | $64.63M | -0.62% |
| 2018-07-28 | 470.09 | 472.00 | 460.82 | 469.29 | $73.31M | -0.17% |
| 2018-07-27 | 462.17 | 474.00 | 455.84 | 470.09 | $92.23M | +1.61% |
| 2018-07-26 | 472.11 | 485.00 | 460.00 | 462.64 | $82.82M | -2.00% |
| 2018-07-25 | 479.24 | 485.77 | 464.00 | 472.10 | $80.87M | -1.50% |
| 2018-07-24 | 450.05 | 484.27 | 448.47 | 479.28 | $74.27M | +6.49% |
| 2018-07-23 | 457.47 | 469.82 | 447.11 | 450.05 | $49.05M | -1.62% |
| 2018-07-22 | 460.23 | 472.20 | 454.19 | 457.47 | $28.13M | -0.60% |
| 2018-07-21 | 449.04 | 468.97 | 441.18 | 460.23 | $34.05M | +2.49% |
| 2018-07-20 | 468.70 | 471.02 | 440.00 | 449.04 | $73.88M | -4.17% |
| 2018-07-19 | 479.40 | 484.15 | 462.57 | 468.57 | $81.15M | -2.26% |
| 2018-07-18 | 498.89 | 515.47 | 468.01 | 479.41 | $116.67M | -3.88% |
| 2018-07-17 | 478.49 | 512.00 | 465.29 | 498.76 | $104.29M | +4.24% |
| 2018-07-16 | 449.79 | 480.57 | 444.03 | 478.49 | $80.40M | +6.38% |
| 2018-07-15 | 433.20 | 455.00 | 430.52 | 449.78 | $62.25M | +3.83% |
| 2018-07-14 | 432.43 | 440.00 | 428.26 | 433.19 | $53.03M | +0.17% |
| 2018-07-13 | 431.14 | 442.47 | 424.62 | 432.46 | $65.47M | +0.31% |
| 2018-07-12 | 444.99 | 445.36 | 416.94 | 431.14 | $78.63M | -3.11% |
| 2018-07-11 | 432.55 | 452.69 | 424.20 | 444.99 | $69.57M | +2.89% |
| 2018-07-10 | 471.73 | 473.23 | 427.69 | 432.48 | $77.74M | -8.32% |
| 2018-07-09 | 486.55 | 488.98 | 468.20 | 471.71 | $42.95M | -3.09% |
| 2018-07-08 | 485.57 | 495.98 | 482.05 | 486.77 | $70.52M | +0.25% |
| 2018-07-07 | 470.48 | 487.99 | 461.50 | 485.57 | $39.31M | +3.21% |
| 2018-07-06 | 467.79 | 476.00 | 451.29 | 470.47 | $46.63M | +0.56% |
| 2018-07-05 | 467.19 | 480.00 | 458.80 | 467.87 | $59.12M | +0.10% |
| 2018-07-04 | 461.78 | 482.70 | 458.02 | 467.38 | $48.04M | +1.20% |
| 2018-07-03 | 476.32 | 486.98 | 457.00 | 461.82 | $88.13M | -3.03% |
| 2018-07-02 | 452.14 | 481.83 | 444.16 | 476.25 | $84.41M | +5.34% |
| 2018-07-01 | 454.20 | 457.77 | 443.73 | 452.10 | $50.17M | -0.44% |
| 2018-06-30 | 434.77 | 463.15 | 434.51 | 454.09 | $70.75M | +4.44% |
| 2018-06-29 | 420.48 | 442.00 | 404.48 | 434.77 | $66.57M | +3.46% |
| 2018-06-28 | 441.36 | 443.96 | 416.45 | 420.22 | $48.56M | -4.85% |
| 2018-06-27 | 429.81 | 445.95 | 420.19 | 441.64 | $42.95M | +2.86% |
| 2018-06-26 | 459.04 | 460.81 | 429.00 | 429.34 | $37.31M | -6.40% |
| 2018-06-25 | 454.29 | 474.47 | 444.37 | 458.70 | $56.44M | +0.94% |
| 2018-06-24 | 473.40 | 475.81 | 419.53 | 454.41 | $88.51M | -4.01% |
| 2018-06-23 | 462.40 | 481.00 | 455.00 | 473.41 | $44.32M | +2.45% |
| 2018-06-22 | 526.32 | 526.44 | 450.00 | 462.09 | $102.31M | -12.18% |
| 2018-06-21 | 536.34 | 544.98 | 521.11 | 526.18 | $42.59M | -1.92% |
| 2018-06-20 | 537.68 | 542.02 | 515.08 | 536.49 | $65.29M | -0.28% |
| 2018-06-19 | 517.77 | 548.20 | 510.01 | 537.97 | $78.38M | +3.87% |
| 2018-06-18 | 497.15 | 524.48 | 487.27 | 517.95 | $72.40M | +4.19% |
| 2018-06-17 | 496.45 | 507.60 | 492.70 | 497.14 | $58.75M | +0.08% |
| 2018-06-16 | 487.47 | 503.28 | 483.72 | 496.74 | $64.92M | +1.90% |
| 2018-06-15 | 519.30 | 521.00 | 481.62 | 487.48 | $80.15M | -6.13% |
| 2018-06-14 | 475.47 | 529.00 | 460.00 | 519.29 | $102.37M | +9.22% |
| 2018-06-13 | 493.00 | 501.97 | 449.06 | 475.47 | $86.42M | -3.56% |
| 2018-06-12 | 531.08 | 538.88 | 482.00 | 493.00 | $81.34M | -7.28% |
| 2018-06-11 | 524.64 | 535.51 | 508.66 | 531.69 | $76.46M | +1.45% |
| 2018-06-10 | 592.44 | 592.87 | 501.13 | 524.11 | $103.75M | -11.60% |
| 2018-06-09 | 599.29 | 608.97 | 591.00 | 592.87 | $23.43M | -0.97% |
| 2018-06-08 | 605.20 | 608.45 | 593.33 | 598.68 | $29.57M | -1.07% |
| 2018-06-07 | 606.68 | 618.00 | 598.24 | 605.16 | $36.62M | -0.37% |
| 2018-06-06 | 609.29 | 613.35 | 593.40 | 607.40 | $42.41M | -0.27% |
| 2018-06-05 | 591.02 | 614.00 | 570.36 | 609.05 | $52.92M | +3.05% |
| 2018-06-04 | 619.66 | 625.47 | 580.15 | 591.02 | $57.79M | -4.62% |
| 2018-06-03 | 590.85 | 628.81 | 590.10 | 619.66 | $51.66M | +4.88% |
| 2018-06-02 | 579.00 | 599.17 | 572.90 | 590.85 | $47.35M | +2.05% |
| 2018-06-01 | 577.81 | 590.26 | 564.93 | 579.00 | $48.33M | +0.21% |
| 2018-05-31 | 557.87 | 586.73 | 552.98 | 577.81 | $57.31M | +3.70% |
| 2018-05-30 | 567.09 | 585.83 | 541.20 | 557.19 | $68.70M | -1.79% |
| 2018-05-29 | 511.50 | 573.43 | 510.00 | 567.36 | $103.11M | +10.92% |
| 2018-05-28 | 570.81 | 576.20 | 506.11 | 511.50 | $81.95M | -10.33% |
| 2018-05-27 | 586.03 | 592.00 | 557.43 | 570.40 | $55.74M | -2.66% |
| 2018-05-26 | 585.56 | 607.62 | 578.32 | 586.00 | $46.21M | +0.08% |
| 2018-05-25 | 602.08 | 617.46 | 568.70 | 585.55 | $70.12M | -2.76% |
| 2018-05-24 | 577.19 | 612.10 | 550.00 | 602.18 | $114.32M | +4.33% |
| 2018-05-23 | 640.86 | 669.00 | 560.00 | 577.19 | $155.64M | -9.95% |
| 2018-05-22 | 697.10 | 699.60 | 637.32 | 640.99 | $72.11M | -8.00% |
| 2018-05-21 | 716.16 | 720.46 | 688.00 | 696.70 | $67.80M | -2.72% |
| 2018-05-20 | 697.00 | 729.88 | 688.40 | 716.16 | $61.23M | +2.75% |
| 2018-05-19 | 693.26 | 717.80 | 682.31 | 697.00 | $62.03M | +0.64% |
| 2018-05-18 | 667.62 | 694.90 | 656.00 | 692.60 | $72.12M | +3.74% |
| 2018-05-17 | 706.80 | 719.25 | 662.00 | 667.62 | $74.32M | -5.48% |
| 2018-05-16 | 704.91 | 712.84 | 673.52 | 706.29 | $82.32M | +0.20% |
| 2018-05-15 | 727.49 | 740.00 | 695.00 | 704.91 | $91.87M | -3.10% |
| 2018-05-14 | 729.08 | 743.90 | 686.00 | 727.49 | $131.40M | -0.22% |
| 2018-05-13 | 684.56 | 742.00 | 666.31 | 729.08 | $96.52M | +6.57% |
| 2018-05-12 | 676.96 | 690.20 | 633.20 | 684.11 | $111.10M | +1.06% |
| 2018-05-11 | 722.52 | 737.23 | 663.00 | 676.96 | $150.34M | -6.31% |
| 2018-05-10 | 752.40 | 769.88 | 720.00 | 722.52 | $76.66M | -3.89% |
| 2018-05-09 | 748.99 | 760.74 | 710.26 | 751.75 | $82.93M | +0.37% |
| 2018-05-08 | 753.00 | 777.00 | 720.02 | 748.99 | $101.16M | -0.47% |
| 2018-05-07 | 794.30 | 799.14 | 701.00 | 752.49 | $210.07M | -5.26% |
| 2018-05-06 | 819.50 | 839.99 | 752.49 | 794.30 | $132.19M | -3.08% |
| 2018-05-05 | 785.80 | 832.66 | 781.56 | 819.50 | $104.59M | +4.26% |
| 2018-05-04 | 779.00 | 810.00 | 756.91 | 785.99 | $141.28M | +0.90% |
| 2018-05-03 | 688.55 | 792.08 | 685.39 | 779.00 | $169.98M | +13.13% |
| 2018-05-02 | 671.99 | 691.99 | 663.00 | 688.56 | $58.55M | +2.46% |
| 2018-05-01 | 670.78 | 675.60 | 627.58 | 672.00 | $87.07M | +0.18% |
| 2018-04-30 | 690.85 | 695.30 | 662.20 | 670.78 | $76.65M | -2.91% |
| 2018-04-29 | 683.50 | 700.49 | 665.28 | 690.85 | $75.24M | +1.17% |
| 2018-04-28 | 643.41 | 694.90 | 638.76 | 682.86 | $76.60M | +6.12% |
| 2018-04-27 | 661.51 | 686.82 | 635.73 | 643.46 | $89.62M | -2.73% |
| 2018-04-26 | 617.73 | 666.19 | 600.00 | 661.51 | $98.08M | +7.04% |
| 2018-04-25 | 701.16 | 703.30 | 593.83 | 618.00 | $218.50M | -11.91% |
| 2018-04-24 | 644.58 | 712.99 | 643.76 | 701.58 | $118.18M | +8.76% |
| 2018-04-23 | 620.67 | 649.11 | 618.02 | 645.09 | $49.47M | +3.89% |
| 2018-04-22 | 604.87 | 643.49 | 589.00 | 620.92 | $74.79M | +2.65% |
| 2018-04-21 | 616.80 | 624.50 | 570.23 | 604.87 | $95.66M | -1.98% |
| 2018-04-20 | 568.14 | 622.17 | 556.50 | 617.09 | $93.91M | +8.62% |
| 2018-04-19 | 526.49 | 571.61 | 521.03 | 568.14 | $61.04M | +7.99% |
| 2018-04-18 | 502.56 | 526.99 | 501.12 | 526.09 | $37.67M | +4.68% |
| 2018-04-17 | 512.09 | 521.20 | 500.02 | 502.56 | $49.27M | -1.74% |
| 2018-04-16 | 533.88 | 538.00 | 497.31 | 511.46 | $66.65M | -4.20% |
| 2018-04-15 | 502.68 | 535.00 | 502.51 | 533.88 | $56.51M | +6.21% |
| 2018-04-14 | 494.69 | 515.00 | 485.58 | 502.68 | $60.73M | +1.53% |
| 2018-04-13 | 494.30 | 530.00 | 480.22 | 495.11 | $127.27M | -0.11% |
| 2018-04-12 | 429.90 | 499.00 | 412.88 | 495.67 | $113.97M | +15.40% |
| 2018-04-11 | 415.53 | 433.54 | 410.38 | 429.52 | $36.37M | +3.23% |
| 2018-04-10 | 399.25 | 418.68 | 391.40 | 416.07 | $32.81M | +4.16% |
| 2018-04-09 | 400.40 | 431.99 | 387.10 | 399.44 | $61.61M | -0.24% |
| 2018-04-08 | 384.51 | 404.05 | 384.00 | 400.40 | $22.72M | +4.13% |
| 2018-04-07 | 368.89 | 394.75 | 368.28 | 384.51 | $27.44M | +4.23% |
| 2018-04-06 | 381.56 | 385.91 | 362.54 | 368.89 | $27.65M | -3.23% |
| 2018-04-05 | 378.15 | 387.03 | 365.61 | 381.22 | $45.41M | +0.81% |
| 2018-04-04 | 415.00 | 416.50 | 370.00 | 378.16 | $54.59M | -8.88% |
| 2018-04-03 | 385.00 | 419.08 | 380.13 | 415.01 | $55.39M | +7.78% |
| 2018-04-02 | 378.58 | 394.87 | 375.00 | 385.05 | $43.60M | +1.71% |
| 2018-04-01 | 393.93 | 399.91 | 356.90 | 378.58 | $56.62M | -3.89% |
| 2018-03-31 | 392.40 | 419.40 | 388.52 | 393.92 | $67.46M | +0.38% |
| 2018-03-30 | 383.87 | 412.04 | 366.00 | 392.43 | $112.32M | +2.20% |
| 2018-03-29 | 446.07 | 449.43 | 380.00 | 384.00 | $91.72M | -14.03% |
| 2018-03-28 | 448.50 | 466.00 | 440.14 | 446.67 | $40.55M | -0.41% |
| 2018-03-27 | 485.00 | 491.55 | 446.00 | 448.50 | $63.82M | -7.53% |
| 2018-03-26 | 523.95 | 527.67 | 465.56 | 485.00 | $74.10M | -7.40% |
| 2018-03-25 | 521.17 | 536.00 | 512.00 | 523.74 | $37.48M | +0.68% |
| 2018-03-24 | 543.20 | 545.99 | 518.63 | 520.22 | $46.96M | -4.20% |
| 2018-03-23 | 539.78 | 544.72 | 506.71 | 543.03 | $55.54M | +0.58% |
| 2018-03-22 | 559.15 | 578.60 | 516.00 | 539.92 | $60.46M | -3.44% |
| 2018-03-21 | 557.00 | 590.52 | 545.11 | 559.17 | $66.57M | +0.39% |
| 2018-03-20 | 556.88 | 567.87 | 515.00 | 557.00 | $73.70M | +0.02% |
| 2018-03-19 | 537.39 | 560.00 | 515.80 | 556.88 | $99.81M | +3.70% |
| 2018-03-18 | 547.98 | 560.00 | 450.00 | 537.00 | $125.17M | -1.82% |
| 2018-03-17 | 599.03 | 609.26 | 544.00 | 546.95 | $39.17M | -8.70% |
| 2018-03-16 | 608.83 | 625.30 | 584.15 | 599.05 | $39.36M | -1.61% |
| 2018-03-15 | 610.10 | 621.12 | 570.00 | 608.83 | $56.49M | -0.21% |
| 2018-03-14 | 690.16 | 703.54 | 585.00 | 610.10 | $57.79M | -11.57% |
| 2018-03-13 | 696.52 | 713.76 | 680.00 | 689.94 | $38.65M | -1.03% |
| 2018-03-12 | 721.00 | 740.50 | 676.31 | 697.11 | $48.04M | -3.29% |
| 2018-03-11 | 680.58 | 735.00 | 659.15 | 720.85 | $51.77M | +5.92% |
| 2018-03-10 | 723.65 | 745.00 | 673.06 | 680.58 | $45.35M | -5.96% |
| 2018-03-09 | 695.48 | 727.92 | 640.00 | 723.71 | $79.26M | +4.06% |
| 2018-03-08 | 749.02 | 772.07 | 684.00 | 695.46 | $55.75M | -7.26% |
| 2018-03-07 | 813.31 | 826.20 | 718.40 | 749.90 | $83.03M | -7.77% |
| 2018-03-06 | 849.81 | 853.18 | 803.01 | 813.11 | $40.34M | -4.32% |
| 2018-03-05 | 866.61 | 871.75 | 847.20 | 849.84 | $26.39M | -1.94% |
| 2018-03-04 | 856.51 | 868.00 | 836.24 | 866.66 | $25.36M | +1.24% |
| 2018-03-03 | 856.27 | 870.78 | 852.30 | 856.02 | $29.49M | -0.03% |
| 2018-03-02 | 870.63 | 876.22 | 850.00 | 856.28 | $34.07M | -1.65% |
| 2018-03-01 | 853.50 | 879.96 | 848.65 | 870.63 | $37.98M | +2.01% |
| 2018-02-28 | 871.84 | 891.00 | 850.30 | 853.50 | $46.74M | -1.91% |
| 2018-02-27 | 867.98 | 897.49 | 860.69 | 870.11 | $55.79M | +0.25% |
| 2018-02-26 | 841.46 | 882.00 | 833.00 | 867.98 | $64.50M | +3.18% |
| 2018-02-25 | 833.92 | 849.50 | 813.18 | 841.19 | $49.52M | +0.87% |
| 2018-02-24 | 851.59 | 875.00 | 805.00 | 833.94 | $75.08M | -2.07% |
| 2018-02-23 | 801.47 | 885.00 | 785.99 | 851.60 | $130.15M | +6.25% |
| 2018-02-22 | 836.35 | 871.96 | 786.60 | 801.49 | $112.94M | -4.12% |
| 2018-02-21 | 882.99 | 908.88 | 812.87 | 835.89 | $151.74M | -5.33% |
| 2018-02-20 | 939.17 | 961.00 | 873.00 | 882.99 | $111.26M | -5.88% |
| 2018-02-19 | 911.00 | 956.22 | 906.04 | 938.11 | $75.08M | +2.98% |
| 2018-02-18 | 969.99 | 978.50 | 897.00 | 911.00 | $149.50M | -6.08% |
| 2018-02-17 | 938.60 | 974.00 | 933.48 | 969.99 | $105.64M | +3.34% |
| 2018-02-16 | 924.55 | 948.48 | 901.36 | 938.67 | $107.29M | +1.53% |
| 2018-02-15 | 919.09 | 946.66 | 895.59 | 924.55 | $143.82M | +0.59% |
| 2018-02-14 | 841.57 | 924.99 | 841.30 | 919.09 | $133.51M | +9.21% |
| 2018-02-13 | 866.39 | 871.00 | 820.00 | 841.57 | $92.97M | -2.90% |
| 2018-02-12 | 808.58 | 877.56 | 807.46 | 866.66 | $122.61M | +7.13% |
| 2018-02-11 | 851.15 | 857.00 | 768.28 | 808.99 | $154.65M | -4.95% |
| 2018-02-10 | 876.30 | 911.20 | 800.00 | 851.15 | $184.92M | -2.95% |
| 2018-02-09 | 781.66 | 882.20 | 781.66 | 877.00 | $81.32M | +12.20% |
| 2018-02-08 | 753.19 | 786.93 | 751.00 | 781.66 | $8.11M | +3.67% |
| 2018-02-07 | 779.99 | 849.00 | 714.18 | 754.00 | $282.26M | -3.24% |
| 2018-02-06 | 697.93 | 798.00 | 570.10 | 779.25 | $435.29M | +11.65% |
| 2018-02-05 | 821.60 | 862.47 | 634.94 | 697.92 | $270.80M | -15.26% |
| 2018-02-04 | 971.00 | 975.00 | 789.00 | 823.56 | $163.42M | -15.18% |
| 2018-02-03 | 923.67 | 998.00 | 851.00 | 971.00 | $150.13M | +5.28% |
| 2018-02-02 | 1,041.9 | 1,047.2 | 783.67 | 922.30 | $348.08M | -11.48% |
| 2018-02-01 | 1,126 | 1,165 | 981.00 | 1,041.9 | $220.81M | -7.37% |
| 2018-01-31 | 1,084.6 | 1,135 | 1,029 | 1,124.8 | $109.23M | +3.62% |
| 2018-01-30 | 1,177 | 1,186.8 | 1,051 | 1,085.5 | $173.86M | -7.77% |
| 2018-01-29 | 1,252 | 1,258.9 | 1,161.7 | 1,177 | $126.28M | -5.99% |
| 2018-01-28 | 1,119 | 1,277 | 1,112 | 1,252 | $173.28M | +11.88% |
| 2018-01-27 | 1,051 | 1,128 | 1,032.2 | 1,119 | $105.04M | +6.47% |
| 2018-01-26 | 1,055.3 | 1,082 | 986.00 | 1,051 | $150.24M | -0.52% |
| 2018-01-25 | 1,060.3 | 1,115 | 1,030.3 | 1,056.5 | $127.86M | -0.42% |
| 2018-01-24 | 981.20 | 1,074 | 953.09 | 1,061 | $135.79M | +8.27% |
| 2018-01-23 | 993.00 | 1,030 | 909.00 | 980.00 | $156.05M | -1.31% |
| 2018-01-22 | 1,049 | 1,090.2 | 908.00 | 993.00 | $185.28M | -5.34% |
| 2018-01-21 | 1,150.4 | 1,152.7 | 998.00 | 1,049 | $186.35M | -9.00% |
| 2018-01-20 | 1,032.5 | 1,165.4 | 1,031 | 1,152.8 | $137.33M | +11.65% |
| 2018-01-19 | 993.30 | 1,079 | 941.00 | 1,032.5 | $171.22M | +3.87% |
| 2018-01-18 | 1,000 | 1,075.2 | 924.21 | 994.00 | $296.96M | -0.60% |
| 2018-01-17 | 999.99 | 1,075.5 | 755.00 | 1,000 | $398.06M | +0.00% |
| 2018-01-16 | 1,268.7 | 1,275 | 780.00 | 1,000 | $355.82M | -21.32% |
| 2018-01-15 | 1,348 | 1,383.1 | 1,258.1 | 1,271 | $90.73M | -5.64% |
| 2018-01-14 | 1,388.1 | 1,391.9 | 1,220.9 | 1,347 | $128.52M | -2.96% |
| 2018-01-13 | 1,253.9 | 1,427 | 1,252 | 1,388 | $101.82M | +10.70% |
| 2018-01-12 | 1,136.5 | 1,288.5 | 1,069 | 1,253.9 | $113.37M | +10.09% |
| 2018-01-11 | 1,249 | 1,332.5 | 1,021 | 1,138.9 | $230.79M | -8.67% |
| 2018-01-10 | 1,291 | 1,440 | 1,201.1 | 1,247 | $210.90M | -3.41% |
| 2018-01-09 | 1,133.2 | 1,326.5 | 1,104.8 | 1,291 | $143.25M | +13.93% |
| 2018-01-08 | 1,123.1 | 1,239.2 | 910.00 | 1,133.2 | $176.60M | +0.90% |
| 2018-01-07 | 1,003.7 | 1,125 | 999.90 | 1,123.1 | $70.13M | +11.85% |
| 2018-01-06 | 958.00 | 1,017.6 | 950.00 | 1,004.1 | $71.20M | +4.67% |
| 2018-01-05 | 940.00 | 1,045 | 930.00 | 959.30 | $95.74M | +2.05% |
| 2018-01-04 | 934.03 | 1,009.7 | 890.01 | 940.00 | $97.74M | +0.64% |
| 2018-01-03 | 855.13 | 950.01 | 810.00 | 934.03 | $78.17M | +9.21% |
| 2018-01-02 | 754.99 | 899.50 | 749.06 | 855.28 | $95.75M | +13.28% |
| 2018-01-01 | 733.01 | 763.55 | 716.80 | 754.99 | $40.05M | +2.86% |
읽는 법. 각 행은 바이낸스 현물 ETHUSDT의 UTC 기준 하루로, 시가, 고가, 저가, 종가와 USDT 거래대금, 전날 종가 대비 변동률을 보여 줍니다. 가격은 원화(KRW)가 아닌 USDT 기준입니다. 역대 최고가와 최저가는 2017년 8월 17일 이후 일봉의 최고 고가와 최저 저가입니다. 하루 변동폭은 고가에서 저가를 뺀 값을 전날 종가로 나눈 비율입니다. 위에서 연도를 고르면 그해의 모든 날을, CSV(영문)로는 전체 기간을 볼 수 있습니다.
출처: 바이낸스 현물 ETHUSDT 일봉(공개 API), 몇 시간마다 갱신. 투자 조언이 아닙니다.
이더리움 과거 시세 자주 묻는 질문
이더리움 역대 최고가는 얼마인가요?
2025년 8월 24일의 4,956.8 USDT입니다(바이낸스 현물 ETHUSDT 일봉 고가 중 최고치). 최근 가격은 그 고점 대비 -51.54%입니다.
이더리움 과거 시세 데이터는 어디에서 오나요?
바이낸스 현물 ETHUSDT 일봉(2017년 8월 17일부터)입니다. 각 행은 UTC 기준 하루(00:00~24:00 UTC, 한국 시간 오전 9시~다음 날 오전 9시)의 첫 거래(시가), 최고·최저 거래가(고가·저가), 마지막 거래(종가)와 USDT 거래대금입니다. 가격은 원화(KRW)가 아닌 USDT 기준이며, 오늘 행은 아직 진행 중이라 진행 중으로 표시합니다.
일간 변동률과 하루 최대 상승·하락은 어떻게 계산하나요?
일간 변동률은 그날 종가를 전날 종가로 나눈 값에서 1을 뺀 것입니다. 하루 최대 상승·하락은 상장 이후 그 변동률의 최댓값과 최솟값이고, 하루 최대 변동폭은 그날 고가에서 저가를 뺀 값을 전날 종가로 나눈 비율입니다. 기간별 변동은 최근 종가를 7일, 30일, 365일, 1,095일 전 종가와 비교합니다.
데이터를 내려받을 수 있나요?
네. 모든 일봉(날짜, 시가, 고가, 저가, 종가, 거래대금, 일간 변동률)을 담은 무료 CSV 파일을 받을 수 있습니다. 열 이름과 설명은 영어입니다. 사용할 때는 swolecharts.com을 출처로 밝혀 주세요. 투자 조언이 아닙니다.