Grayscale Ethereum Mini Trust ETF (ETH)

ETH
🏛️ 미국 →
42.64
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 31.66 31.66 31.60 31.61 58.6K
09:32 31.58 31.58 31.57 31.57 4.4K
09:33 31.53 31.53 31.50 31.50 3.8K
09:34 31.52 31.55 31.52 31.53 5.8K
09:35 31.48 31.48 31.44 31.44 5.4K
09:36 31.47 31.47 31.47 31.47 8.4K
09:37 31.53 31.53 31.53 31.53 1.8K
09:38 31.51 31.51 31.51 31.51 9.2K
09:39 31.54 31.54 31.48 31.48 24.4K
09:40 31.49 31.54 31.48 31.52 25.1K
09:41 31.58 31.58 31.56 31.58 15.3K
09:42 31.61 31.62 31.60 31.60 28.3K
09:43 31.60 31.60 31.52 31.54 15.7K
09:44 31.53 31.54 31.52 31.52 17.0K
09:45 31.53 31.53 31.48 31.50 16.2K
09:46 31.49 31.49 31.45 31.45 8.6K
09:47 31.50 31.50 31.45 31.50 6.1K
09:48 31.52 31.54 31.52 31.54 0.3K
09:49 31.50 31.50 31.50 31.50 3.5K
09:50 31.41 31.41 31.40 31.40 2.3K
09:51 31.37 31.39 31.34 31.39 22.6K
09:52 31.38 31.38 31.32 31.32 12.3K
09:53 31.37 31.37 31.33 31.34 19.0K
09:54 31.33 31.40 31.33 31.39 34.1K
09:55 31.41 31.41 31.41 31.41 20.4K
09:56 31.43 31.43 31.43 31.43 0.3K
09:57 31.43 31.43 31.43 31.43 4.1K
09:58 31.41 31.43 31.41 31.43 3.5K
09:59 31.43 31.46 31.43 31.46 6.5K
10:00 31.46 31.46 31.45 31.45 5.6K
10:01 31.43 31.43 31.42 31.43 25.6K
10:02 31.42 31.44 31.40 31.43 23.1K
10:03 31.49 31.49 31.48 31.48 9.5K
10:04 31.48 31.48 31.47 31.47 16.2K
10:05 31.47 31.47 31.47 31.47 3.6K
10:06 31.47 31.53 31.47 31.48 16.0K
10:07 31.49 31.52 31.49 31.52 15.0K
10:08 31.48 31.48 31.44 31.44 16.6K
10:09 31.43 31.45 31.41 31.42 10.7K
10:10 31.44 31.44 31.35 31.35 25.0K
10:11 31.38 31.38 31.36 31.36 18.8K
10:12 31.43 31.43 31.43 31.43 9.3K
10:14 31.42 31.43 31.42 31.43 0.6K
10:15 31.42 31.43 31.42 31.43 3.1K
10:16 31.43 31.43 31.43 31.43 0.7K
10:17 31.44 31.44 31.44 31.44 1.1K
10:18 31.43 31.43 31.43 31.43 2.8K
10:19 31.45 31.45 31.45 31.45 6.1K
10:20 31.44 31.46 31.44 31.46 6.5K
10:21 31.52 31.52 31.51 31.51 12.1K
10:22 31.53 31.59 31.53 31.59 6.1K
10:23 31.57 31.59 31.57 31.59 13.0K
10:24 31.62 31.62 31.62 31.62 3.6K
10:25 31.62 31.63 31.62 31.63 28.9K
10:27 31.64 31.64 31.62 31.62 6.8K
10:28 31.62 31.62 31.58 31.61 20.3K
10:29 31.61 31.63 31.60 31.63 15.5K
10:30 31.61 31.61 31.61 31.61 7.8K
10:31 31.63 31.63 31.61 31.61 14.5K
10:32 31.56 31.56 31.56 31.56 3.8K
10:33 31.52 31.57 31.52 31.57 9.4K
10:34 31.56 31.58 31.54 31.54 15.4K
10:35 31.56 31.56 31.50 31.50 4.3K
10:36 31.49 31.51 31.49 31.51 2.5K
10:37 31.55 31.55 31.55 31.54 3.1K
10:38 31.56 31.56 31.56 31.56 0.2K
10:39 31.54 31.54 31.54 31.54 0.8K
10:40 31.55 31.57 31.55 31.57 4.9K
10:41 31.52 31.52 31.52 31.52 3.7K
10:42 31.49 31.52 31.49 31.52 8.1K
10:44 31.49 31.50 31.47 31.47 5.0K
10:45 31.47 31.47 31.44 31.44 9.8K
10:46 31.45 31.45 31.45 31.45 6.1K
10:47 31.48 31.54 31.48 31.54 7.4K
10:48 31.48 31.49 31.48 31.49 16.8K
10:49 31.49 31.53 31.49 31.53 14.3K
10:50 31.56 31.56 31.56 31.56 5.1K
10:51 31.55 31.55 31.55 31.54 9.5K
10:52 31.51 31.51 31.51 31.51 4.8K
10:54 31.51 31.51 31.48 31.48 8.6K
10:55 31.46 31.46 31.46 31.46 13.6K
10:57 31.49 31.49 31.49 31.49 0.1K
10:58 31.49 31.51 31.49 31.50 2.5K
10:59 31.51 31.51 31.49 31.49 2.1K
11:00 31.49 31.50 31.48 31.48 4.7K
11:01 31.53 31.53 31.52 31.52 3.4K
11:03 31.48 31.48 31.48 31.48 1.1K
11:04 31.46 31.47 31.46 31.47 15.3K
11:05 31.53 31.53 31.53 31.53 4.6K
11:06 31.46 31.46 31.41 31.41 3.2K
11:07 31.41 31.51 31.41 31.51 30.2K
11:08 31.52 31.52 31.51 31.52 10.2K
11:09 31.52 31.52 31.51 31.51 23.6K
11:10 31.56 31.61 31.56 31.61 12.5K
11:11 31.59 31.59 31.58 31.59 8.7K
11:12 31.60 31.62 31.59 31.61 24.6K
11:13 31.60 31.60 31.58 31.58 8.3K
11:14 31.57 31.59 31.57 31.58 7.0K
11:15 31.56 31.62 31.55 31.62 9.4K
11:16 31.62 31.63 31.62 31.62 2.7K
11:17 31.59 31.59 31.57 31.59 11.8K
11:18 31.58 31.60 31.55 31.60 5.3K
11:19 31.61 31.63 31.61 31.62 1.5K
11:20 31.63 31.64 31.63 31.64 2.4K
11:21 31.63 31.63 31.58 31.58 3.3K
11:22 31.57 31.57 31.56 31.56 2.0K
11:23 31.55 31.56 31.53 31.54 8.8K
11:24 31.55 31.55 31.50 31.51 7.2K
11:25 31.50 31.50 31.47 31.47 9.1K
11:26 31.47 31.48 31.46 31.46 6.4K
11:27 31.45 31.46 31.43 31.43 25.8K
11:28 31.43 31.44 31.40 31.41 10.3K
11:29 31.42 31.42 31.42 31.42 3.1K
11:30 31.42 31.44 31.42 31.43 2.6K
11:31 31.46 31.47 31.45 31.45 2.6K
11:32 31.43 31.45 31.43 31.44 1.9K
11:33 31.45 31.48 31.45 31.48 4.2K
11:34 31.45 31.45 31.45 31.45 0.2K
11:35 31.43 31.45 31.43 31.44 8.4K
11:36 31.43 31.46 31.43 31.46 6.3K
11:37 31.47 31.51 31.47 31.48 5.6K
11:38 31.47 31.47 31.41 31.41 13.6K
11:39 31.45 31.48 31.45 31.46 10.0K
11:40 31.52 31.55 31.52 31.52 33.7K
11:41 31.56 31.56 31.52 31.53 10.4K
11:42 31.54 31.58 31.54 31.57 4.2K
11:43 31.56 31.57 31.56 31.57 2.0K
11:44 31.57 31.58 31.56 31.58 2.6K
11:45 31.57 31.59 31.57 31.59 3.6K
11:46 31.59 31.59 31.55 31.59 21.0K
11:47 31.59 31.59 31.59 31.59 1.3K
11:48 31.58 31.59 31.58 31.59 18.2K
11:49 31.61 31.65 31.61 31.65 4.1K
11:50 31.61 31.64 31.61 31.64 18.6K
11:51 31.63 31.63 31.58 31.62 15.9K
11:52 31.63 31.66 31.63 31.65 5.1K
11:53 31.64 31.64 31.64 31.64 1.4K
11:54 31.65 31.65 31.64 31.64 0.9K
11:55 31.65 31.67 31.65 31.67 2.4K
11:56 31.67 31.69 31.67 31.68 12.0K
11:57 31.66 31.68 31.66 31.68 3.6K
11:58 31.68 31.68 31.66 31.66 23.6K
11:59 31.66 31.66 31.61 31.61 8.4K
12:00 31.63 31.63 31.61 31.61 3.8K
12:01 31.59 31.60 31.59 31.60 11.1K
12:02 31.60 31.62 31.60 31.62 7.6K
12:03 31.62 31.63 31.60 31.60 4.7K
12:04 31.60 31.60 31.58 31.58 6.0K
12:05 31.58 31.59 31.56 31.57 15.1K
12:06 31.56 31.56 31.55 31.55 6.1K
12:07 31.54 31.59 31.54 31.59 11.5K
12:08 31.61 31.61 31.59 31.59 3.8K
12:09 31.61 31.61 31.57 31.57 5.9K
12:10 31.59 31.61 31.59 31.61 16.6K
12:11 31.62 31.70 31.62 31.70 10.6K
12:12 31.69 31.69 31.69 31.69 2.2K
12:13 31.69 31.69 31.66 31.66 10.2K
12:14 31.67 31.68 31.67 31.67 6.7K
12:15 31.65 31.67 31.64 31.64 3.6K
12:16 31.64 31.64 31.61 31.62 5.5K
12:17 31.64 31.64 31.62 31.62 10.4K
12:18 31.63 31.63 31.63 31.63 4.5K
12:19 31.61 31.61 31.59 31.59 5.9K
12:20 31.58 31.58 31.48 31.48 34.7K
12:21 31.46 31.51 31.46 31.50 13.2K
12:22 31.48 31.50 31.48 31.48 11.8K
12:23 31.50 31.51 31.49 31.49 16.3K
12:24 31.49 31.49 31.48 31.48 3.0K
12:25 31.47 31.47 31.43 31.43 4.6K
12:26 31.42 31.45 31.42 31.43 11.5K
12:27 31.42 31.43 31.34 31.35 18.8K
12:28 31.35 31.37 31.35 31.37 12.9K
12:29 31.36 31.37 31.36 31.37 5.8K
12:30 31.36 31.36 31.30 31.32 7.9K
12:31 31.32 31.32 31.27 31.27 9.6K
12:32 31.28 31.28 31.25 31.27 5.0K
12:33 31.31 31.31 31.22 31.22 31.2K
12:34 31.27 31.28 31.27 31.28 5.3K
12:35 31.30 31.32 31.30 31.32 15.9K
12:36 31.35 31.35 31.34 31.34 1.5K
12:37 31.35 31.35 31.31 31.33 6.9K
12:38 31.32 31.37 31.29 31.37 24.3K
12:39 31.36 31.37 31.36 31.36 2.2K
12:40 31.40 31.42 31.40 31.42 0.9K
12:41 31.45 31.45 31.42 31.44 1.9K
12:42 31.43 31.47 31.43 31.47 4.9K
12:43 31.49 31.49 31.45 31.45 5.5K
12:44 31.44 31.46 31.44 31.46 3.9K
12:45 31.46 31.52 31.45 31.52 40.2K
12:46 31.51 31.51 31.48 31.48 3.3K
12:47 31.46 31.46 31.43 31.43 2.5K
12:48 31.41 31.43 31.40 31.43 1.4K
12:49 31.42 31.42 31.41 31.41 2.5K
12:50 31.41 31.41 31.37 31.37 2.0K
12:51 31.34 31.34 31.32 31.32 8.9K
12:52 31.34 31.34 31.33 31.33 11.6K
12:53 31.32 31.37 31.32 31.37 2.5K
12:54 31.38 31.41 31.38 31.41 5.7K
12:55 31.41 31.43 31.41 31.41 6.0K
12:56 31.41 31.41 31.37 31.37 5.4K
12:57 31.37 31.37 31.34 31.34 2.7K
12:58 31.34 31.36 31.32 31.36 11.8K
12:59 31.35 31.37 31.35 31.36 4.5K
13:00 31.35 31.37 31.35 31.36 8.1K
13:01 31.35 31.35 31.31 31.31 4.0K
13:02 31.31 31.39 31.31 31.39 22.9K
13:03 31.39 31.39 31.32 31.32 11.8K
13:04 31.30 31.32 31.29 31.32 19.5K
13:05 31.32 31.32 31.26 31.27 7.1K
13:06 31.27 31.33 31.27 31.33 8.1K
13:07 31.32 31.35 31.32 31.34 5.2K
13:08 31.32 31.35 31.32 31.35 12.6K
13:09 31.36 31.38 31.36 31.37 2.6K
13:10 31.36 31.38 31.36 31.38 3.4K
13:11 31.35 31.36 31.34 31.36 2.6K
13:12 31.36 31.36 31.34 31.34 1.7K
13:13 31.35 31.37 31.35 31.37 11.7K
13:14 31.39 31.39 31.37 31.37 3.4K
13:15 31.37 31.43 31.37 31.43 9.8K
13:16 31.42 31.44 31.41 31.42 6.4K
13:17 31.40 31.45 31.40 31.42 7.3K
13:18 31.41 31.45 31.41 31.44 6.6K
13:19 31.42 31.42 31.40 31.40 12.3K
13:20 31.44 31.44 31.44 31.44 2.9K
13:21 31.42 31.45 31.42 31.45 9.5K
13:22 31.42 31.42 31.38 31.38 11.8K
13:23 31.38 31.38 31.38 31.38 0.8K
13:24 31.38 31.41 31.38 31.41 2.7K
13:25 31.41 31.43 31.39 31.43 1.9K
13:26 31.44 31.44 31.44 31.44 0.4K
13:27 31.45 31.46 31.45 31.45 8.0K
13:28 31.44 31.44 31.42 31.42 2.4K
13:29 31.44 31.44 31.43 31.43 2.1K
13:30 31.43 31.43 31.41 31.43 3.3K
13:31 31.43 31.44 31.42 31.44 3.5K
13:32 31.46 31.47 31.44 31.44 8.0K
13:33 31.46 31.46 31.42 31.42 4.3K
13:34 31.41 31.41 31.34 31.34 4.6K
13:35 31.37 31.39 31.37 31.39 4.6K
13:36 31.39 31.39 31.37 31.37 3.9K
13:37 31.38 31.39 31.38 31.38 1.5K
13:38 31.41 31.41 31.37 31.37 5.1K
13:39 31.35 31.35 31.35 31.35 1.4K
13:40 31.35 31.36 31.34 31.36 1.6K
13:41 31.36 31.36 31.35 31.35 1.2K
13:42 31.36 31.36 31.35 31.35 2.8K
13:43 31.34 31.34 31.32 31.32 3.6K
13:44 31.36 31.37 31.35 31.37 1.6K
13:45 31.38 31.40 31.38 31.40 19.5K
13:46 31.40 31.42 31.38 31.42 5.5K
13:47 31.42 31.42 31.40 31.41 2.8K
13:48 31.40 31.44 31.40 31.44 5.9K
13:49 31.46 31.46 31.42 31.42 7.8K
13:50 31.43 31.43 31.43 31.43 1.8K
13:51 31.43 31.43 31.41 31.41 3.1K
13:52 31.41 31.41 31.41 31.41 1.4K
13:53 31.44 31.47 31.44 31.46 24.4K
13:54 31.46 31.46 31.46 31.46 0.1K
13:55 31.48 31.48 31.46 31.46 8.6K
13:56 31.46 31.47 31.46 31.46 5.1K
13:57 31.47 31.47 31.45 31.45 5.4K
13:58 31.47 31.47 31.44 31.44 2.0K
13:59 31.44 31.46 31.44 31.45 6.6K
14:00 31.46 31.46 31.44 31.44 1.9K
14:01 31.43 31.47 31.43 31.47 2.5K
14:02 31.45 31.45 31.43 31.43 5.5K
14:03 31.42 31.42 31.39 31.39 4.5K
14:04 31.41 31.43 31.41 31.42 12.6K
14:05 31.41 31.42 31.41 31.42 7.3K
14:06 31.40 31.40 31.36 31.36 6.1K
14:07 31.33 31.33 31.30 31.30 4.4K
14:08 31.35 31.35 31.32 31.32 0.9K
14:09 31.33 31.38 31.33 31.38 10.8K
14:10 31.38 31.38 31.36 31.36 10.4K
14:11 31.37 31.37 31.35 31.35 3.9K
14:12 31.34 31.39 31.34 31.38 16.0K
14:13 31.39 31.39 31.39 31.39 2.0K
14:14 31.39 31.39 31.39 31.39 1.9K
14:15 31.38 31.39 31.35 31.35 10.3K
14:16 31.36 31.37 31.36 31.37 11.1K
14:17 31.37 31.38 31.37 31.38 5.4K
14:18 31.37 31.37 31.34 31.36 4.2K
14:19 31.37 31.37 31.34 31.35 4.6K
14:20 31.35 31.38 31.35 31.37 10.1K
14:21 31.35 31.35 31.32 31.32 3.4K
14:22 31.31 31.31 31.30 31.30 1.4K
14:23 31.28 31.28 31.27 31.27 5.8K
14:24 31.30 31.31 31.30 31.31 1.8K
14:25 31.29 31.31 31.29 31.31 3.7K
14:26 31.31 31.32 31.31 31.31 5.8K
14:27 31.31 31.31 31.31 31.31 1.9K
14:28 31.31 31.32 31.31 31.31 2.2K
14:29 31.31 31.31 31.29 31.29 3.7K
14:30 31.30 31.30 31.28 31.28 4.1K
14:31 31.27 31.29 31.27 31.28 5.4K
14:32 31.28 31.28 31.27 31.27 1.4K
14:33 31.30 31.30 31.28 31.28 4.3K
14:34 31.30 31.30 31.25 31.25 3.4K
14:35 31.24 31.25 31.23 31.24 3.4K
14:36 31.23 31.24 31.23 31.23 1.7K
14:37 31.25 31.25 31.24 31.24 2.3K
14:38 31.24 31.27 31.24 31.27 8.4K
14:39 31.28 31.28 31.27 31.27 1.3K
14:40 31.26 31.26 31.26 31.26 4.3K
14:41 31.29 31.29 31.28 31.28 1.6K
14:42 31.29 31.29 31.29 31.29 3.8K
14:43 31.34 31.41 31.34 31.41 24.3K
14:44 31.40 31.40 31.38 31.39 3.9K
14:45 31.39 31.40 31.39 31.39 2.4K
14:46 31.42 31.42 31.41 31.41 1.8K
14:47 31.41 31.45 31.41 31.45 2.9K
14:48 31.46 31.46 31.43 31.43 1.1K
14:49 31.42 31.45 31.42 31.43 2.7K
14:50 31.43 31.45 31.43 31.44 5.3K
14:51 31.43 31.44 31.43 31.44 3.5K
14:52 31.45 31.45 31.39 31.40 57.2K
14:53 31.38 31.42 31.38 31.41 9.6K
14:54 31.43 31.46 31.43 31.46 13.5K
14:55 31.46 31.47 31.43 31.43 3.6K
14:56 31.45 31.47 31.45 31.47 1.5K
14:57 31.47 31.50 31.46 31.50 6.1K
14:58 31.49 31.49 31.46 31.46 3.0K
14:59 31.46 31.48 31.46 31.48 4.7K
15:00 31.48 31.50 31.47 31.49 3.8K
15:01 31.48 31.48 31.44 31.44 7.3K
15:02 31.43 31.45 31.43 31.45 3.3K
15:03 31.48 31.48 31.48 31.48 1.2K
15:04 31.47 31.50 31.47 31.49 2.2K
15:05 31.49 31.50 31.49 31.50 2.5K
15:06 31.49 31.49 31.45 31.45 9.1K
15:07 31.46 31.46 31.45 31.45 4.9K
15:08 31.47 31.49 31.47 31.49 7.9K
15:09 31.48 31.48 31.47 31.47 2.5K
15:10 31.47 31.48 31.47 31.48 4.2K
15:11 31.49 31.49 31.47 31.47 2.5K
15:12 31.47 31.47 31.44 31.44 5.4K
15:13 31.44 31.44 31.39 31.39 4.1K
15:14 31.39 31.39 31.37 31.37 1.7K
15:15 31.38 31.39 31.38 31.39 5.0K
15:16 31.37 31.37 31.32 31.32 3.3K
15:17 31.31 31.31 31.30 31.31 2.8K
15:18 31.32 31.32 31.29 31.29 3.3K
15:19 31.30 31.33 31.30 31.33 4.1K
15:20 31.34 31.34 31.30 31.30 4.0K
15:21 31.32 31.32 31.31 31.31 4.0K
15:22 31.31 31.33 31.31 31.32 4.4K
15:23 31.31 31.31 31.29 31.29 3.5K
15:24 31.29 31.29 31.26 31.26 7.6K
15:25 31.24 31.24 31.22 31.24 4.8K
15:26 31.27 31.27 31.24 31.24 8.4K
15:27 31.26 31.27 31.24 31.27 7.4K
15:28 31.27 31.27 31.25 31.25 5.2K
15:29 31.27 31.27 31.27 31.27 2.8K
15:30 31.26 31.29 31.26 31.29 5.4K
15:31 31.30 31.30 31.29 31.29 6.6K
15:32 31.30 31.31 31.29 31.30 10.3K
15:33 31.30 31.32 31.29 31.29 4.8K
15:34 31.29 31.32 31.29 31.32 11.1K
15:35 31.32 31.32 31.31 31.32 9.2K
15:36 31.31 31.33 31.31 31.33 2.7K
15:37 31.33 31.33 31.32 31.32 4.3K
15:38 31.32 31.32 31.30 31.30 4.2K
15:39 31.29 31.29 31.26 31.29 4.6K
15:40 31.27 31.30 31.27 31.30 9.3K
15:41 31.29 31.31 31.29 31.31 3.2K
15:42 31.30 31.30 31.29 31.29 1.7K
15:43 31.29 31.29 31.28 31.28 9.2K
15:44 31.29 31.30 31.29 31.30 5.0K
15:45 31.29 31.30 31.27 31.30 6.8K
15:46 31.30 31.31 31.29 31.29 9.8K
15:47 31.29 31.31 31.28 31.31 4.6K
15:48 31.32 31.32 31.27 31.27 3.8K
15:49 31.28 31.28 31.27 31.27 2.0K
15:50 31.26 31.27 31.23 31.23 5.0K
15:51 31.23 31.23 31.21 31.21 4.1K
15:52 31.21 31.25 31.19 31.25 35.1K
15:53 31.24 31.29 31.23 31.29 19.0K
15:54 31.28 31.29 31.27 31.27 3.1K
15:55 31.27 31.29 31.27 31.29 6.7K
15:56 31.31 31.33 31.30 31.30 9.0K
15:57 31.29 31.31 31.28 31.31 5.4K
15:58 31.38 31.40 31.38 31.39 18.6K
15:59 31.37 31.40 31.35 31.37 22.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음