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 32.33 32.35 32.33 32.35 23.0K
09:31 32.38 32.38 32.30 32.30 3.8K
09:32 32.30 32.35 32.30 32.35 30.6K
09:33 32.37 32.48 32.37 32.48 13.5K
09:34 32.52 32.52 32.41 32.41 119.3K
09:35 32.43 32.43 32.32 32.32 16.5K
09:36 32.33 32.37 32.28 32.28 11.7K
09:37 32.29 32.30 32.29 32.29 11.5K
09:38 32.26 32.28 32.25 32.27 8.3K
09:39 32.26 32.27 32.23 32.24 13.0K
09:40 32.24 32.25 32.22 32.25 11.1K
09:41 32.28 32.28 32.25 32.25 5.5K
09:42 32.26 32.26 32.26 32.26 0.2K
09:43 32.26 32.35 32.26 32.35 14.1K
09:44 32.33 32.36 32.33 32.36 2.4K
09:45 32.29 32.29 32.29 32.29 4.3K
09:46 32.36 32.38 32.36 32.38 2.9K
09:49 32.33 32.33 32.33 32.33 1.1K
09:50 32.30 32.30 32.26 32.26 2.6K
09:51 32.26 32.26 32.24 32.24 10.2K
09:53 32.25 32.25 32.24 32.24 2.0K
09:54 32.23 32.25 32.21 32.25 4.1K
09:55 32.25 32.26 32.24 32.24 2.2K
09:56 32.22 32.25 32.22 32.25 1.7K
09:57 32.27 32.27 32.27 32.27 0.7K
09:58 32.26 32.26 32.25 32.25 1.7K
09:59 32.29 32.29 32.29 32.29 0.3K
10:00 32.26 32.29 32.26 32.28 8.3K
10:01 32.30 32.32 32.30 32.32 4.9K
10:02 32.35 32.35 32.32 32.32 1.9K
10:03 32.26 32.29 32.26 32.29 3.4K
10:04 32.23 32.23 32.23 32.23 2.0K
10:05 32.25 32.25 32.22 32.23 4.9K
10:06 32.20 32.23 32.20 32.20 6.5K
10:07 32.17 32.18 32.11 32.11 3.8K
10:08 32.09 32.09 32.07 32.09 4.9K
10:09 32.12 32.12 32.10 32.10 5.1K
10:10 32.13 32.15 32.13 32.15 8.8K
10:11 32.13 32.13 32.12 32.12 0.9K
10:12 32.12 32.15 32.12 32.15 4.6K
10:13 32.22 32.22 32.20 32.20 1.5K
10:14 32.19 32.20 32.19 32.20 2.1K
10:17 32.19 32.19 32.16 32.16 3.1K
10:19 32.17 32.18 32.17 32.18 0.2K
10:20 32.18 32.18 32.18 32.17 2.9K
10:21 32.18 32.18 32.18 32.18 1.1K
10:22 32.15 32.15 32.15 32.15 1.1K
10:23 32.14 32.14 32.14 32.14 0.3K
10:24 32.16 32.19 32.16 32.19 3.4K
10:25 32.16 32.19 32.16 32.18 9.3K
10:27 32.27 32.27 32.25 32.25 1.4K
10:28 32.25 32.25 32.21 32.22 7.9K
10:29 32.21 32.21 32.21 32.21 3.2K
10:31 32.22 32.22 32.20 32.20 0.3K
10:32 32.24 32.24 32.24 32.24 1.5K
10:33 32.18 32.18 32.18 32.17 4.5K
10:36 32.21 32.21 32.19 32.19 3.3K
10:37 32.17 32.17 32.17 32.17 0.2K
10:38 32.17 32.17 32.17 32.17 1.0K
10:40 32.28 32.28 32.28 32.28 0.4K
10:41 32.23 32.23 32.23 32.23 0.4K
10:43 32.18 32.20 32.18 32.20 1.7K
10:44 32.18 32.18 32.18 32.18 1.9K
10:45 32.17 32.18 32.17 32.18 1.7K
10:46 32.17 32.17 32.17 32.17 1.0K
10:48 32.18 32.18 32.18 32.18 2.0K
10:49 32.14 32.14 32.14 32.14 2.1K
10:54 32.19 32.19 32.19 32.19 0.2K
10:55 32.17 32.19 32.17 32.17 1.3K
11:00 32.10 32.10 32.10 32.10 1.6K
11:01 32.13 32.13 32.13 32.13 1.0K
11:02 32.10 32.10 32.09 32.11 22.1K
11:03 32.06 32.07 32.06 32.06 2.4K
11:04 32.04 32.08 32.04 32.08 2.0K
11:05 32.07 32.07 32.06 32.07 4.2K
11:06 32.06 32.06 32.02 32.02 2.7K
11:07 32.04 32.09 32.04 32.09 5.9K
11:08 32.08 32.08 32.07 32.07 0.2K
11:09 32.10 32.10 32.10 32.10 1.6K
11:10 32.13 32.13 32.13 32.13 1.4K
11:11 32.14 32.16 32.14 32.15 1.5K
11:12 32.12 32.12 32.12 32.12 0.3K
11:13 32.13 32.13 32.13 32.13 2.8K
11:17 32.14 32.14 32.14 32.14 1.2K
11:18 32.10 32.10 32.10 32.10 4.8K
11:19 32.12 32.12 32.12 32.12 5.7K
11:20 32.11 32.15 32.10 32.15 1.9K
11:21 32.15 32.15 32.15 32.15 1.4K
11:22 32.09 32.09 32.08 32.08 1.9K
11:23 32.10 32.10 32.10 32.10 3.1K
11:24 32.10 32.11 32.10 32.11 2.9K
11:25 32.10 32.11 32.10 32.11 7.5K
11:27 32.10 32.10 32.10 32.10 5.8K
11:28 32.08 32.08 32.08 32.08 0.1K
11:29 32.09 32.09 32.08 32.08 1.6K
11:30 32.07 32.08 32.07 32.08 0.9K
11:31 32.06 32.07 32.00 32.00 12.8K
11:32 31.97 31.97 31.91 31.94 9.3K
11:33 31.95 31.95 31.95 31.95 0.5K
11:35 31.99 31.99 31.99 31.99 0.2K
11:36 32.00 32.00 32.00 32.00 3.0K
11:37 32.00 32.03 32.00 32.03 1.5K
11:40 32.03 32.04 32.03 32.04 1.4K
11:41 32.02 32.03 32.02 32.02 0.7K
11:43 32.04 32.05 32.04 32.05 0.4K
11:44 32.06 32.07 32.06 32.07 2.3K
11:45 32.10 32.10 32.08 32.08 0.2K
11:46 32.09 32.09 32.08 32.08 2.9K
11:47 32.10 32.10 32.09 32.09 2.6K
11:52 32.09 32.09 32.09 32.09 2.3K
11:53 32.08 32.08 32.08 32.08 0.3K
11:55 32.09 32.09 32.09 32.09 0.7K
11:59 32.07 32.07 32.07 32.07 1.3K
12:03 32.07 32.09 32.07 32.09 4.1K
12:04 32.07 32.07 32.07 32.07 4.7K
12:05 32.07 32.07 32.05 32.05 3.0K
12:06 32.03 32.03 32.03 32.03 4.4K
12:07 32.03 32.03 32.03 32.03 3.4K
12:08 32.05 32.05 32.05 32.05 1.9K
12:10 32.09 32.09 32.09 32.09 0.1K
12:11 32.07 32.07 32.07 32.07 6.1K
12:13 32.05 32.05 32.05 32.05 0.1K
12:14 32.06 32.06 32.05 32.05 5.6K
12:16 32.00 32.01 32.00 32.01 5.8K
12:17 32.01 32.01 32.01 32.01 0.2K
12:19 32.05 32.05 32.04 32.04 1.4K
12:20 32.03 32.03 32.01 32.02 0.7K
12:21 31.97 31.97 31.96 31.96 3.6K
12:22 31.95 31.95 31.95 31.95 4.2K
12:24 31.92 31.92 31.91 31.91 5.4K
12:25 31.91 31.91 31.91 31.91 1.6K
12:26 31.94 31.94 31.91 31.91 2.1K
12:27 31.91 31.91 31.91 31.91 7.8K
12:29 31.89 31.89 31.89 31.89 2.7K
12:31 31.87 31.87 31.87 31.87 0.5K
12:32 31.79 31.79 31.68 31.69 15.2K
12:33 31.70 31.72 31.68 31.70 3.9K
12:34 31.68 31.70 31.62 31.62 4.6K
12:35 31.55 31.56 31.52 31.52 44.1K
12:36 31.58 31.58 31.55 31.55 4.3K
12:37 31.50 31.52 31.47 31.47 9.2K
12:38 31.50 31.50 31.48 31.48 8.1K
12:39 31.40 31.40 31.37 31.40 14.5K
12:40 31.38 31.38 31.37 31.37 3.3K
12:41 31.44 31.48 31.43 31.43 11.3K
12:42 31.54 31.54 31.50 31.50 0.9K
12:43 31.58 31.58 31.55 31.55 3.9K
12:45 31.47 31.47 31.47 31.47 0.2K
12:46 31.48 31.51 31.48 31.51 1.9K
12:47 31.46 31.52 31.46 31.52 2.6K
12:48 31.49 31.49 31.49 31.49 1.5K
12:50 31.49 31.50 31.49 31.50 3.7K
12:52 31.52 31.52 31.52 31.52 0.2K
12:53 31.57 31.60 31.57 31.57 7.1K
12:54 31.59 31.59 31.58 31.59 6.0K
12:55 31.59 31.62 31.59 31.62 2.6K
12:56 31.62 31.62 31.62 31.62 0.7K
12:57 31.63 31.63 31.63 31.63 10.3K
12:59 31.69 31.69 31.69 31.69 3.7K
13:01 31.67 31.67 31.67 31.67 0.7K
13:04 31.67 31.68 31.67 31.68 2.4K
13:05 31.68 31.68 31.68 31.68 0.2K
13:06 31.69 31.69 31.69 31.69 1.0K
13:07 31.75 31.75 31.74 31.74 1.5K
13:08 31.69 31.71 31.69 31.71 1.9K
13:09 31.69 31.70 31.69 31.70 0.6K
13:10 31.70 31.70 31.70 31.70 1.1K
13:12 31.72 31.72 31.72 31.72 0.5K
13:13 31.69 31.69 31.67 31.67 0.8K
13:14 31.66 31.68 31.66 31.68 2.1K
13:15 31.66 31.67 31.66 31.66 7.1K
13:16 31.67 31.71 31.67 31.71 3.7K
13:17 31.69 31.69 31.66 31.66 1.4K
13:18 31.66 31.66 31.66 31.66 2.3K
13:19 31.64 31.64 31.62 31.64 3.1K
13:21 31.59 31.59 31.56 31.56 4.2K
13:23 31.56 31.56 31.54 31.54 0.6K
13:24 31.54 31.55 31.54 31.54 1.5K
13:25 31.54 31.55 31.54 31.55 0.4K
13:26 31.57 31.57 31.57 31.57 0.3K
13:27 31.57 31.57 31.57 31.57 2.4K
13:29 31.57 31.59 31.57 31.57 1.9K
13:30 31.57 31.57 31.57 31.57 1.4K
13:31 31.61 31.63 31.60 31.63 5.3K
13:32 31.62 31.62 31.62 31.62 0.9K
13:34 31.64 31.64 31.64 31.64 3.0K
13:37 31.60 31.60 31.60 31.60 3.8K
13:38 31.59 31.59 31.59 31.59 2.0K
13:40 31.68 31.68 31.68 31.68 0.2K
13:41 31.65 31.65 31.65 31.65 0.1K
13:43 31.64 31.66 31.64 31.66 0.5K
13:44 31.67 31.67 31.66 31.66 0.6K
13:46 31.62 31.62 31.62 31.62 1.6K
13:48 31.69 31.69 31.69 31.69 0.6K
13:49 31.71 31.72 31.71 31.72 1.1K
13:50 31.73 31.74 31.73 31.74 0.9K
13:51 31.67 31.67 31.67 31.67 3.3K
13:52 31.66 31.66 31.66 31.66 0.8K
13:53 31.64 31.64 31.64 31.64 0.6K
13:54 31.63 31.63 31.63 31.63 2.5K
13:55 31.63 31.63 31.61 31.61 2.1K
13:56 31.64 31.64 31.63 31.63 3.3K
13:57 31.62 31.62 31.62 31.62 1.4K
13:58 31.64 31.64 31.64 31.64 7.0K
13:59 31.64 31.64 31.64 31.64 0.7K
14:00 31.63 31.63 31.62 31.62 3.2K
14:01 31.65 31.65 31.65 31.65 0.1K
14:02 31.63 31.63 31.59 31.59 4.6K
14:03 31.62 31.62 31.62 31.62 0.2K
14:04 31.61 31.63 31.61 31.63 2.6K
14:05 31.61 31.61 31.61 31.61 2.0K
14:06 31.63 31.63 31.63 31.63 1.8K
14:08 31.67 31.67 31.67 31.67 1.3K
14:09 31.64 31.67 31.64 31.67 2.0K
14:10 31.69 31.69 31.69 31.69 3.4K
14:11 31.68 31.71 31.68 31.71 2.6K
14:14 31.71 31.71 31.71 31.71 5.9K
14:15 31.66 31.66 31.66 31.66 0.3K
14:17 31.67 31.67 31.65 31.65 2.7K
14:18 31.63 31.63 31.63 31.63 2.0K
14:19 31.61 31.64 31.61 31.63 18.9K
14:20 31.63 31.63 31.63 31.63 3.2K
14:21 31.61 31.61 31.60 31.60 4.1K
14:23 31.61 31.61 31.61 31.61 0.1K
14:24 31.61 31.61 31.61 31.61 3.8K
14:25 31.62 31.63 31.62 31.63 10.9K
14:27 31.63 31.63 31.62 31.62 4.3K
14:28 31.62 31.62 31.62 31.62 0.3K
14:29 31.62 31.62 31.62 31.62 1.2K
14:30 31.61 31.61 31.61 31.61 3.5K
14:32 31.62 31.62 31.62 31.62 1.2K
14:33 31.61 31.61 31.61 31.61 0.5K
14:34 31.57 31.58 31.57 31.58 0.9K
14:35 31.58 31.58 31.58 31.58 0.3K
14:36 31.53 31.53 31.53 31.53 1.4K
14:37 31.53 31.53 31.53 31.53 0.1K
14:38 31.56 31.56 31.56 31.56 0.2K
14:39 31.60 31.60 31.58 31.58 15.1K
14:40 31.56 31.56 31.55 31.56 3.6K
14:41 31.55 31.55 31.55 31.55 0.7K
14:42 31.53 31.53 31.52 31.52 0.7K
14:43 31.50 31.50 31.47 31.49 7.9K
14:44 31.50 31.50 31.50 31.50 0.9K
14:46 31.50 31.50 31.50 31.50 0.5K
14:47 31.53 31.53 31.53 31.53 0.7K
14:48 31.53 31.53 31.53 31.53 0.8K
14:49 31.55 31.55 31.55 31.55 0.3K
14:50 31.59 31.59 31.57 31.57 1.5K
14:51 31.58 31.58 31.58 31.58 0.9K
14:52 31.59 31.61 31.59 31.61 5.0K
14:53 31.61 31.61 31.58 31.58 19.9K
14:54 31.57 31.57 31.57 31.57 1.5K
14:55 31.54 31.54 31.54 31.54 0.9K
14:57 31.56 31.58 31.56 31.58 4.4K
14:58 31.57 31.57 31.57 31.57 0.2K
14:59 31.57 31.57 31.57 31.57 1.8K
15:00 31.56 31.56 31.56 31.56 0.5K
15:01 31.59 31.61 31.59 31.60 13.7K
15:02 31.60 31.61 31.60 31.61 1.5K
15:03 31.60 31.60 31.59 31.59 0.3K
15:04 31.61 31.61 31.61 31.61 12.4K
15:06 31.64 31.64 31.64 31.64 0.2K
15:07 31.67 31.67 31.62 31.64 3.4K
15:09 31.64 31.66 31.64 31.66 5.1K
15:10 31.64 31.64 31.62 31.62 0.3K
15:11 31.57 31.57 31.55 31.55 3.1K
15:12 31.55 31.55 31.54 31.54 1.6K
15:13 31.51 31.51 31.50 31.50 8.7K
15:15 31.52 31.52 31.52 31.52 1.8K
15:16 31.50 31.54 31.50 31.54 1.1K
15:17 31.55 31.55 31.55 31.55 0.5K
15:18 31.55 31.56 31.55 31.56 1.9K
15:19 31.52 31.52 31.52 31.52 1.5K
15:21 31.59 31.59 31.59 31.59 0.8K
15:22 31.59 31.59 31.58 31.59 5.6K
15:24 31.58 31.58 31.57 31.57 9.8K
15:25 31.59 31.59 31.59 31.59 0.5K
15:26 31.60 31.60 31.60 31.60 3.1K
15:27 31.58 31.58 31.57 31.57 65.4K
15:28 31.57 31.57 31.57 31.57 2.3K
15:29 31.58 31.58 31.58 31.58 5.1K
15:30 31.56 31.56 31.55 31.56 2.9K
15:31 31.56 31.56 31.52 31.54 8.6K
15:32 31.50 31.51 31.50 31.51 2.5K
15:33 31.51 31.51 31.51 31.51 2.2K
15:35 31.51 31.52 31.51 31.52 9.0K
15:36 31.52 31.52 31.49 31.49 6.6K
15:37 31.49 31.49 31.48 31.48 1.8K
15:38 31.47 31.48 31.45 31.48 19.7K
15:39 31.51 31.51 31.48 31.49 3.9K
15:40 31.48 31.48 31.48 31.48 1.1K
15:41 31.51 31.53 31.49 31.49 2.1K
15:42 31.51 31.51 31.47 31.47 4.2K
15:43 31.51 31.51 31.51 31.51 2.0K
15:44 31.51 31.51 31.48 31.48 4.1K
15:45 31.48 31.49 31.45 31.47 21.7K
15:46 31.46 31.49 31.46 31.49 3.4K
15:47 31.49 31.52 31.49 31.52 6.9K
15:48 31.52 31.53 31.51 31.53 7.2K
15:49 31.51 31.53 31.51 31.53 9.7K
15:50 31.50 31.50 31.50 31.50 13.7K
15:51 31.52 31.52 31.49 31.49 9.2K
15:52 31.50 31.50 31.46 31.46 7.2K
15:53 31.46 31.48 31.46 31.48 2.0K
15:54 31.48 31.48 31.45 31.45 5.8K
15:55 31.43 31.45 31.42 31.43 10.6K
15:56 31.44 31.44 31.38 31.38 22.2K
15:57 31.38 31.40 31.37 31.40 12.7K
15:58 31.39 31.39 31.37 31.39 10.2K
15:59 31.41 31.55 31.41 31.49 46.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음