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 31.54 31.54 31.47 31.47 37.1K
09:31 31.44 31.44 31.43 31.43 3.2K
09:32 31.39 31.39 31.38 31.38 3.0K
09:33 31.38 31.38 31.28 31.28 4.1K
09:34 31.28 31.29 31.25 31.26 7.6K
09:35 31.17 31.18 31.13 31.18 17.3K
09:36 31.13 31.23 31.13 31.23 10.6K
09:37 31.21 31.21 31.18 31.19 33.9K
09:38 31.24 31.24 31.22 31.23 5.4K
09:39 31.27 31.27 31.23 31.24 13.0K
09:40 31.22 31.27 31.22 31.27 11.3K
09:41 31.32 31.34 31.31 31.34 12.5K
09:42 31.34 31.34 31.31 31.34 24.7K
09:43 31.31 31.31 31.31 31.31 2.9K
09:44 31.30 31.30 31.30 31.30 9.6K
09:45 31.35 31.35 31.35 31.35 8.2K
09:46 31.31 31.31 31.31 31.31 3.5K
09:47 31.28 31.28 31.23 31.23 13.6K
09:49 31.21 31.25 31.21 31.25 5.2K
09:50 31.28 31.28 31.28 31.28 1.7K
09:51 31.26 31.30 31.26 31.28 3.1K
09:52 31.22 31.29 31.22 31.29 4.1K
09:53 31.25 31.25 31.24 31.24 2.4K
09:54 31.26 31.26 31.26 31.26 3.4K
09:56 31.23 31.23 31.19 31.19 25.4K
09:57 31.23 31.25 31.19 31.19 24.7K
09:58 31.22 31.22 31.20 31.21 7.7K
09:59 31.19 31.19 31.13 31.14 19.4K
10:00 31.10 31.19 31.07 31.16 29.2K
10:01 31.16 31.22 31.16 31.22 7.1K
10:02 31.25 31.25 31.19 31.19 16.0K
10:03 31.20 31.21 31.18 31.21 15.5K
10:04 31.24 31.24 31.20 31.20 1.5K
10:05 31.20 31.20 31.20 31.20 3.8K
10:06 31.20 31.24 31.20 31.24 7.8K
10:07 31.20 31.26 31.20 31.26 3.5K
10:08 31.26 31.27 31.26 31.26 5.0K
10:09 31.24 31.25 31.19 31.19 1.8K
10:10 31.17 31.20 31.17 31.18 12.8K
10:11 31.17 31.18 31.14 31.18 4.9K
10:12 31.19 31.22 31.17 31.22 7.3K
10:13 31.28 31.28 31.28 31.28 4.1K
10:14 31.23 31.23 31.23 31.23 4.0K
10:16 31.25 31.25 31.19 31.19 5.6K
10:17 31.16 31.17 31.16 31.17 2.4K
10:18 31.17 31.17 31.11 31.11 3.8K
10:19 31.13 31.15 31.13 31.15 2.4K
10:20 31.13 31.13 31.13 31.13 5.7K
10:21 31.12 31.14 31.12 31.14 3.6K
10:22 31.15 31.18 31.15 31.18 12.5K
10:23 31.13 31.13 31.10 31.11 14.0K
10:24 31.08 31.08 31.08 31.08 4.5K
10:25 31.12 31.18 31.12 31.18 5.0K
10:26 31.18 31.18 31.15 31.15 2.5K
10:27 31.13 31.13 31.13 31.13 2.8K
10:28 31.09 31.13 31.09 31.13 17.0K
10:29 31.15 31.15 31.15 31.15 6.5K
10:30 31.14 31.16 31.14 31.16 5.2K
10:31 31.11 31.11 31.11 31.11 1.3K
10:32 31.12 31.12 31.09 31.09 6.3K
10:33 31.10 31.10 31.06 31.06 1.9K
10:34 31.10 31.10 31.08 31.10 1.7K
10:35 31.10 31.15 31.10 31.15 7.5K
10:36 31.10 31.10 31.10 31.10 1.0K
10:37 31.09 31.18 31.09 31.18 7.0K
10:38 31.19 31.26 31.19 31.26 26.2K
10:39 31.27 31.29 31.27 31.29 8.8K
10:40 31.28 31.33 31.28 31.32 21.3K
10:41 31.33 31.33 31.30 31.30 18.8K
10:43 31.30 31.30 31.30 31.30 2.0K
10:44 31.31 31.34 31.31 31.32 3.2K
10:45 31.32 31.40 31.32 31.40 10.8K
10:46 31.42 31.42 31.37 31.37 6.9K
10:47 31.28 31.28 31.28 31.28 0.1K
10:48 31.29 31.29 31.24 31.24 10.0K
10:51 31.26 31.26 31.26 31.26 10.9K
10:52 31.26 31.28 31.25 31.28 7.6K
10:53 31.25 31.25 31.25 31.25 3.2K
10:56 31.31 31.34 31.31 31.34 0.8K
10:57 31.33 31.33 31.31 31.31 2.1K
10:59 31.25 31.25 31.25 31.25 3.4K
11:01 31.20 31.20 31.20 31.20 3.3K
11:02 31.21 31.24 31.21 31.24 3.3K
11:03 31.24 31.24 31.24 31.24 4.0K
11:04 31.27 31.27 31.25 31.25 5.2K
11:05 31.31 31.31 31.31 31.31 3.6K
11:06 31.30 31.32 31.29 31.29 2.6K
11:07 31.26 31.28 31.26 31.28 3.0K
11:09 31.28 31.29 31.28 31.29 5.4K
11:10 31.29 31.29 31.29 31.29 0.7K
11:11 31.24 31.24 31.24 31.24 3.2K
11:12 31.26 31.26 31.26 31.26 4.1K
11:13 31.28 31.28 31.28 31.28 4.0K
11:14 31.30 31.30 31.30 31.30 0.5K
11:15 31.34 31.38 31.34 31.38 5.9K
11:16 31.34 31.36 31.34 31.34 7.1K
11:19 31.38 31.42 31.38 31.40 15.6K
11:20 31.39 31.39 31.38 31.38 2.2K
11:21 31.39 31.39 31.33 31.33 5.8K
11:22 31.31 31.31 31.30 31.30 4.1K
11:23 31.30 31.30 31.28 31.28 2.7K
11:24 31.28 31.28 31.26 31.26 0.8K
11:25 31.28 31.29 31.27 31.27 7.4K
11:26 31.34 31.34 31.34 31.34 0.9K
11:27 31.36 31.37 31.36 31.37 1.0K
11:28 31.34 31.35 31.34 31.35 7.1K
11:29 31.36 31.36 31.36 31.36 8.2K
11:30 31.37 31.38 31.37 31.38 13.0K
11:31 31.31 31.35 31.31 31.35 7.0K
11:32 31.30 31.30 31.30 31.30 3.7K
11:33 31.32 31.34 31.32 31.34 4.8K
11:34 31.31 31.31 31.31 31.31 0.5K
11:35 31.29 31.31 31.29 31.29 1.6K
11:36 31.33 31.34 31.33 31.34 5.9K
11:37 31.38 31.38 31.34 31.34 1.1K
11:38 31.32 31.32 31.32 31.32 2.3K
11:39 31.33 31.34 31.33 31.34 3.4K
11:40 31.36 31.36 31.36 31.36 0.4K
11:41 31.33 31.35 31.33 31.35 3.6K
11:42 31.37 31.37 31.37 31.37 0.5K
11:43 31.39 31.42 31.39 31.42 1.5K
11:44 31.41 31.41 31.41 31.41 2.1K
11:45 31.40 31.40 31.40 31.40 0.1K
11:46 31.36 31.38 31.36 31.38 3.1K
11:47 31.36 31.38 31.36 31.38 0.9K
11:48 31.37 31.37 31.34 31.34 4.9K
11:49 31.30 31.30 31.28 31.28 2.4K
11:50 31.34 31.34 31.34 31.34 0.2K
11:51 31.34 31.34 31.34 31.34 2.1K
11:52 31.32 31.32 31.32 31.32 20.2K
11:55 31.38 31.38 31.38 31.38 1.1K
11:56 31.40 31.40 31.40 31.40 1.9K
11:57 31.37 31.37 31.37 31.37 1.0K
11:58 31.37 31.38 31.37 31.38 0.4K
11:59 31.39 31.40 31.39 31.40 4.3K
12:00 31.43 31.44 31.43 31.44 7.5K
12:01 31.42 31.44 31.42 31.44 3.9K
12:02 31.42 31.43 31.42 31.43 0.8K
12:03 31.46 31.46 31.43 31.43 5.2K
12:04 31.38 31.39 31.38 31.38 2.5K
12:05 31.37 31.37 31.36 31.36 1.3K
12:06 31.34 31.34 31.34 31.34 2.9K
12:07 31.33 31.35 31.33 31.35 1.1K
12:08 31.35 31.38 31.35 31.38 2.1K
12:09 31.36 31.36 31.36 31.36 1.5K
12:10 31.37 31.42 31.37 31.42 6.0K
12:11 31.43 31.43 31.43 31.43 0.6K
12:12 31.42 31.42 31.42 31.42 1.0K
12:13 31.41 31.41 31.39 31.39 1.7K
12:14 31.39 31.39 31.39 31.39 1.0K
12:16 31.38 31.38 31.38 31.38 1.4K
12:18 31.38 31.39 31.38 31.39 1.4K
12:19 31.37 31.38 31.36 31.36 3.0K
12:20 31.42 31.42 31.42 31.42 3.6K
12:21 31.41 31.42 31.41 31.42 2.4K
12:22 31.42 31.50 31.42 31.50 8.9K
12:23 31.49 31.49 31.48 31.48 0.7K
12:24 31.50 31.50 31.48 31.48 1.0K
12:25 31.49 31.49 31.48 31.48 4.1K
12:26 31.48 31.50 31.48 31.49 6.3K
12:28 31.51 31.51 31.51 31.51 0.1K
12:29 31.52 31.53 31.52 31.53 3.5K
12:30 31.54 31.55 31.51 31.51 16.0K
12:31 31.53 31.53 31.52 31.53 8.4K
12:32 31.62 31.66 31.62 31.66 10.0K
12:33 31.66 31.68 31.65 31.68 14.0K
12:34 31.70 31.75 31.70 31.74 5.2K
12:35 31.74 31.76 31.70 31.73 18.9K
12:36 31.74 31.75 31.73 31.73 5.1K
12:37 31.80 31.82 31.80 31.82 4.6K
12:38 31.86 31.88 31.85 31.88 10.4K
12:39 31.86 31.86 31.81 31.82 29.9K
12:40 31.79 31.79 31.73 31.77 9.4K
12:41 31.76 31.80 31.75 31.80 5.5K
12:42 31.85 31.85 31.85 31.85 6.8K
12:43 31.87 31.93 31.87 31.92 13.2K
12:44 31.97 31.98 31.94 31.94 27.0K
12:45 31.96 31.99 31.94 31.99 8.4K
12:46 31.92 31.95 31.92 31.93 13.5K
12:47 31.94 32.05 31.94 32.05 8.2K
12:48 32.05 32.05 32.02 32.02 0.8K
12:49 31.97 32.00 31.97 32.00 12.6K
12:50 31.99 32.01 31.99 32.01 7.4K
12:51 32.03 32.03 31.98 31.98 2.2K
12:52 31.94 31.95 31.94 31.95 0.7K
12:53 31.95 31.97 31.95 31.95 4.2K
12:54 31.91 31.91 31.86 31.88 8.6K
12:55 31.89 31.89 31.84 31.84 7.5K
12:56 31.79 31.82 31.79 31.81 11.0K
12:57 31.81 31.81 31.79 31.81 6.8K
12:58 31.83 31.83 31.82 31.82 0.7K
12:59 31.87 31.90 31.87 31.90 0.5K
13:00 31.90 31.90 31.87 31.87 3.7K
13:01 31.88 31.88 31.88 31.88 3.6K
13:02 31.89 31.91 31.89 31.91 36.2K
13:03 31.87 31.87 31.87 31.87 3.4K
13:04 31.88 31.92 31.88 31.92 8.0K
13:06 31.83 31.83 31.83 31.83 4.3K
13:07 31.94 31.95 31.94 31.95 6.4K
13:08 31.96 31.99 31.95 31.99 4.5K
13:09 31.97 31.97 31.95 31.95 11.9K
13:10 32.00 32.04 32.00 32.00 8.8K
13:11 31.99 31.99 31.95 31.96 15.2K
13:12 31.95 31.95 31.95 31.95 1.9K
13:13 32.02 32.05 32.02 32.05 13.1K
13:14 32.02 32.06 32.01 32.01 47.8K
13:15 32.01 32.01 31.98 31.98 9.3K
13:16 31.99 31.99 31.97 31.98 3.7K
13:17 31.99 32.02 31.99 32.01 6.5K
13:18 32.01 32.04 32.01 32.04 4.0K
13:19 31.99 32.02 31.99 32.02 5.4K
13:21 32.00 32.00 32.00 32.00 7.7K
13:22 32.05 32.05 32.02 32.02 2.9K
13:23 32.01 32.02 32.01 32.02 3.2K
13:24 32.03 32.03 32.02 32.02 2.4K
13:26 32.00 32.00 32.00 32.00 0.8K
13:27 32.00 32.00 32.00 32.00 2.0K
13:28 31.97 31.97 31.97 31.97 1.3K
13:29 32.00 32.00 32.00 32.00 4.8K
13:31 31.97 32.00 31.96 32.00 4.5K
13:32 32.02 32.02 32.00 32.00 5.1K
13:33 31.97 31.97 31.97 31.97 6.8K
13:34 32.01 32.01 32.01 32.01 2.3K
13:35 32.01 32.01 32.01 32.01 5.5K
13:36 31.97 31.97 31.95 31.95 2.9K
13:37 31.98 31.98 31.98 31.98 0.3K
13:38 32.01 32.01 32.00 32.00 11.2K
13:39 31.99 32.00 31.99 32.00 5.6K
13:40 31.99 31.99 31.98 31.98 0.7K
13:41 31.97 32.02 31.97 32.01 7.0K
13:42 32.00 32.00 31.96 31.96 5.5K
13:43 31.99 31.99 31.96 31.96 3.5K
13:44 32.00 32.00 31.98 31.98 4.1K
13:45 32.00 32.00 32.00 32.00 0.2K
13:46 32.02 32.02 32.02 32.02 1.4K
13:47 32.01 32.01 32.01 32.01 1.2K
13:48 32.01 32.01 32.01 32.01 13.1K
13:49 32.00 32.00 31.98 31.98 11.9K
13:50 32.01 32.01 32.01 32.01 5.5K
13:51 31.97 31.99 31.97 31.99 1.8K
13:52 32.01 32.01 32.01 32.01 1.2K
13:53 31.98 31.98 31.98 31.98 1.6K
13:55 32.01 32.03 32.00 32.03 6.3K
13:56 31.98 31.98 31.98 31.98 0.2K
13:57 31.99 31.99 31.96 31.98 13.8K
13:59 31.97 31.99 31.97 31.99 0.6K
14:00 31.99 31.99 31.99 31.99 0.1K
14:01 31.98 31.98 31.97 31.97 1.5K
14:03 31.98 31.98 31.98 31.98 4.3K
14:05 32.02 32.02 31.96 31.96 3.5K
14:06 31.92 31.94 31.92 31.94 2.3K
14:07 31.93 31.93 31.93 31.93 0.8K
14:08 31.91 31.93 31.90 31.93 1.9K
14:10 32.00 32.00 32.00 32.00 2.2K
14:11 32.00 32.00 32.00 32.00 2.5K
14:12 31.98 31.98 31.98 31.98 1.5K
14:13 31.95 31.95 31.93 31.94 2.4K
14:14 31.94 31.95 31.94 31.95 1.3K
14:15 31.96 31.96 31.96 31.96 0.2K
14:16 31.98 31.98 31.98 31.98 2.3K
14:17 31.99 31.99 31.99 31.99 2.6K
14:18 31.94 31.94 31.94 31.94 2.4K
14:21 31.99 31.99 31.97 31.97 2.4K
14:22 31.94 31.94 31.94 31.94 13.1K
14:24 31.96 31.97 31.96 31.96 1.9K
14:26 32.00 32.00 32.00 32.00 2.9K
14:27 32.02 32.08 32.02 32.08 7.3K
14:28 32.07 32.09 32.06 32.09 4.1K
14:30 32.05 32.06 32.05 32.05 1.9K
14:31 32.07 32.08 32.07 32.08 7.7K
14:32 32.06 32.07 32.06 32.07 4.5K
14:35 32.06 32.06 32.06 32.06 0.6K
14:36 32.06 32.06 32.06 32.06 1.7K
14:38 32.06 32.06 32.06 32.06 2.1K
14:40 32.07 32.07 32.07 32.07 1.7K
14:41 32.06 32.06 32.06 32.06 1.8K
14:43 32.02 32.02 32.02 32.02 3.3K
14:44 32.00 32.00 32.00 32.00 2.7K
14:46 32.02 32.02 32.02 32.02 0.3K
14:47 32.02 32.02 32.02 32.02 0.6K
14:48 32.02 32.03 32.02 32.03 0.9K
14:49 32.02 32.02 32.02 32.02 2.5K
14:50 32.02 32.02 32.02 32.02 1.4K
14:52 32.02 32.02 32.02 32.02 0.5K
14:53 32.00 32.00 32.00 32.00 0.8K
14:54 32.01 32.01 32.01 32.01 32.6K
14:55 32.01 32.02 32.01 32.02 4.2K
14:57 32.03 32.04 32.02 32.04 7.8K
14:58 32.03 32.04 32.02 32.02 1.7K
14:59 32.03 32.03 32.02 32.02 0.5K
15:00 32.01 32.01 32.01 32.01 1.4K
15:01 32.05 32.05 32.04 32.04 12.6K
15:02 32.06 32.08 32.06 32.07 46.6K
15:03 32.06 32.06 32.03 32.04 15.8K
15:04 32.04 32.04 32.03 32.03 1.0K
15:05 32.03 32.05 32.02 32.05 2.8K
15:06 32.04 32.06 32.04 32.06 4.3K
15:07 32.04 32.04 32.02 32.03 3.5K
15:08 32.03 32.03 32.03 32.03 1.4K
15:10 32.03 32.05 32.03 32.04 0.9K
15:11 32.03 32.03 32.03 32.03 1.7K
15:12 32.01 32.03 32.01 32.03 2.5K
15:13 32.06 32.09 32.05 32.08 16.3K
15:14 32.06 32.06 32.06 32.06 0.2K
15:15 32.06 32.07 32.05 32.07 2.3K
15:16 32.10 32.10 32.09 32.10 5.4K
15:17 32.12 32.12 32.12 32.12 0.6K
15:18 32.14 32.14 32.14 32.14 2.3K
15:19 32.15 32.15 32.15 32.15 4.4K
15:20 32.16 32.18 32.16 32.17 1.3K
15:21 32.16 32.17 32.16 32.17 5.2K
15:22 32.17 32.17 32.17 32.17 2.5K
15:23 32.15 32.15 32.15 32.15 11.1K
15:24 32.17 32.20 32.15 32.15 21.2K
15:25 32.18 32.18 32.16 32.16 2.7K
15:26 32.15 32.15 32.12 32.12 4.2K
15:27 32.11 32.11 32.11 32.11 0.4K
15:28 32.09 32.09 32.06 32.06 18.0K
15:29 32.06 32.06 32.04 32.04 5.8K
15:30 32.06 32.08 32.06 32.08 6.6K
15:31 32.06 32.06 32.06 32.06 0.2K
15:32 32.06 32.06 32.04 32.05 7.4K
15:33 32.04 32.04 32.03 32.03 1.0K
15:34 32.04 32.04 32.04 32.04 6.4K
15:35 32.07 32.07 32.05 32.05 0.5K
15:36 32.05 32.05 32.04 32.03 2.4K
15:38 32.00 32.00 31.99 31.99 0.6K
15:39 31.99 31.99 31.96 31.97 3.2K
15:40 31.98 32.00 31.98 31.99 1.1K
15:41 32.01 32.01 31.98 31.98 2.3K
15:42 31.99 31.99 31.98 31.98 2.0K
15:44 32.00 32.01 32.00 32.00 61.0K
15:45 32.00 32.03 32.00 32.02 6.9K
15:46 32.02 32.03 32.01 32.03 4.6K
15:47 32.03 32.03 32.03 32.03 0.7K
15:48 32.05 32.05 32.05 32.05 4.9K
15:49 32.06 32.09 32.06 32.09 1.2K
15:50 32.05 32.12 32.05 32.10 8.6K
15:51 32.10 32.10 32.08 32.08 3.2K
15:52 32.09 32.09 32.08 32.09 3.9K
15:53 32.06 32.06 32.05 32.05 5.6K
15:54 32.06 32.06 32.04 32.04 1.8K
15:55 32.03 32.08 32.03 32.08 15.4K
15:56 32.04 32.04 32.02 32.02 17.5K
15:57 32.00 32.01 32.00 32.01 1.7K
15:58 32.01 32.01 32.01 32.01 1.2K
15:59 32.00 32.01 31.98 32.01 47.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음