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 30.75 30.79 30.75 30.79 49.3K
09:31 30.76 30.76 30.65 30.65 9.7K
09:32 30.66 30.70 30.63 30.70 5.1K
09:33 30.68 30.74 30.68 30.74 2.9K
09:34 30.75 30.75 30.72 30.72 1.1K
09:35 30.70 30.70 30.66 30.66 2.0K
09:36 30.71 30.71 30.71 30.71 4.0K
09:37 30.57 30.57 30.52 30.52 2.8K
09:38 30.50 30.52 30.50 30.50 20.3K
09:39 30.49 30.56 30.49 30.56 2.6K
09:40 30.60 30.61 30.59 30.60 10.3K
09:41 30.56 30.64 30.56 30.60 26.6K
09:42 30.65 30.65 30.65 30.65 2.8K
09:44 30.72 30.79 30.72 30.79 8.0K
09:45 30.78 30.81 30.78 30.81 6.5K
09:46 30.80 30.80 30.64 30.64 44.3K
09:47 30.64 30.64 30.64 30.64 12.9K
09:48 30.62 30.62 30.59 30.59 4.3K
09:49 30.57 30.57 30.54 30.54 0.6K
09:50 30.53 30.60 30.53 30.60 1.6K
09:52 30.58 30.59 30.57 30.59 3.7K
09:53 30.64 30.64 30.62 30.62 7.8K
09:54 30.61 30.63 30.59 30.59 2.2K
09:55 30.61 30.61 30.61 30.61 0.2K
09:56 30.63 30.67 30.63 30.67 15.5K
09:57 30.69 30.72 30.69 30.71 24.3K
09:58 30.70 30.72 30.67 30.72 6.1K
09:59 30.69 30.69 30.69 30.69 4.1K
10:00 30.57 30.57 30.53 30.53 4.9K
10:01 30.54 30.54 30.53 30.53 1.4K
10:02 30.50 30.50 30.45 30.45 11.4K
10:03 30.48 30.48 30.46 30.46 4.6K
10:04 30.48 30.48 30.48 30.48 1.7K
10:05 30.48 30.49 30.48 30.49 1.2K
10:06 30.45 30.45 30.35 30.35 21.2K
10:07 30.38 30.40 30.35 30.37 9.9K
10:08 30.38 30.39 30.34 30.34 3.7K
10:09 30.38 30.38 30.31 30.32 13.4K
10:10 30.36 30.36 30.27 30.28 19.9K
10:11 30.25 30.26 30.17 30.17 16.6K
10:12 30.17 30.22 30.15 30.17 8.0K
10:13 30.18 30.19 30.11 30.11 17.0K
10:14 30.12 30.14 30.11 30.13 19.5K
10:15 30.11 30.17 30.11 30.16 15.1K
10:16 30.20 30.25 30.20 30.25 11.7K
10:17 30.27 30.30 30.26 30.28 5.4K
10:18 30.29 30.38 30.29 30.38 11.3K
10:19 30.36 30.39 30.31 30.31 7.5K
10:20 30.33 30.37 30.31 30.37 8.7K
10:21 30.39 30.44 30.39 30.39 19.9K
10:22 30.40 30.41 30.38 30.38 5.8K
10:23 30.37 30.47 30.37 30.45 17.5K
10:24 30.46 30.49 30.45 30.46 4.9K
10:25 30.46 30.46 30.41 30.41 5.5K
10:26 30.39 30.40 30.36 30.39 17.0K
10:27 30.39 30.42 30.37 30.42 6.9K
10:29 30.43 30.44 30.43 30.44 4.3K
10:30 30.43 30.43 30.39 30.39 2.4K
10:31 30.41 30.46 30.41 30.46 7.1K
10:32 30.46 30.50 30.46 30.48 6.0K
10:33 30.51 30.55 30.51 30.55 8.4K
10:35 30.48 30.48 30.44 30.44 3.4K
10:36 30.46 30.47 30.43 30.47 3.6K
10:37 30.53 30.57 30.53 30.56 49.1K
10:38 30.61 30.63 30.61 30.63 6.0K
10:39 30.63 30.69 30.63 30.67 7.4K
10:40 30.68 30.77 30.68 30.77 9.2K
10:41 30.78 30.85 30.78 30.84 8.4K
10:42 30.84 30.84 30.73 30.74 39.1K
10:43 30.70 30.72 30.69 30.72 7.8K
10:44 30.76 30.76 30.73 30.75 7.9K
10:45 30.72 30.74 30.70 30.74 4.4K
10:46 30.77 30.78 30.75 30.75 5.5K
10:47 30.77 30.86 30.77 30.86 25.7K
10:48 30.84 30.88 30.84 30.86 28.7K
10:49 30.86 30.86 30.83 30.83 5.0K
10:50 30.80 30.83 30.72 30.73 20.2K
10:51 30.71 30.72 30.68 30.68 23.7K
10:52 30.67 30.69 30.62 30.63 23.3K
10:53 30.65 30.65 30.65 30.65 3.8K
10:54 30.68 30.70 30.67 30.70 17.6K
10:55 30.68 30.68 30.59 30.59 4.9K
10:56 30.58 30.62 30.57 30.62 14.9K
10:57 30.61 30.61 30.57 30.60 2.7K
10:58 30.58 30.58 30.55 30.57 8.1K
10:59 30.58 30.58 30.57 30.57 7.7K
11:00 30.57 30.57 30.54 30.54 13.4K
11:01 30.54 30.56 30.49 30.50 6.0K
11:02 30.48 30.59 30.48 30.57 11.8K
11:03 30.57 30.59 30.57 30.57 23.4K
11:04 30.53 30.53 30.45 30.48 17.9K
11:05 30.49 30.52 30.49 30.52 7.3K
11:07 30.56 30.56 30.50 30.50 1.6K
11:08 30.49 30.53 30.49 30.52 1.8K
11:09 30.50 30.53 30.50 30.53 5.7K
11:10 30.57 30.57 30.56 30.56 1.6K
11:11 30.53 30.53 30.53 30.53 0.7K
11:12 30.55 30.61 30.55 30.60 18.0K
11:13 30.58 30.59 30.57 30.57 4.2K
11:14 30.54 30.58 30.54 30.57 4.8K
11:16 30.57 30.60 30.57 30.60 5.7K
11:17 30.67 30.67 30.58 30.58 71.4K
11:18 30.61 30.63 30.61 30.61 1.9K
11:19 30.59 30.59 30.54 30.54 10.8K
11:20 30.51 30.53 30.51 30.53 1.2K
11:21 30.54 30.55 30.54 30.55 2.2K
11:22 30.47 30.48 30.46 30.48 6.6K
11:23 30.48 30.50 30.48 30.49 3.6K
11:24 30.48 30.50 30.48 30.50 2.9K
11:25 30.56 30.59 30.56 30.59 3.4K
11:26 30.61 30.62 30.59 30.59 4.9K
11:27 30.55 30.56 30.52 30.56 8.7K
11:28 30.54 30.58 30.54 30.56 5.1K
11:29 30.55 30.55 30.55 30.55 19.0K
11:30 30.54 30.54 30.52 30.52 4.7K
11:31 30.53 30.53 30.51 30.51 4.4K
11:32 30.53 30.53 30.49 30.49 5.3K
11:33 30.51 30.51 30.50 30.51 2.6K
11:35 30.54 30.56 30.54 30.56 1.4K
11:36 30.56 30.56 30.53 30.53 0.8K
11:37 30.54 30.54 30.47 30.48 4.0K
11:38 30.46 30.47 30.46 30.47 3.1K
11:39 30.50 30.51 30.48 30.48 4.7K
11:40 30.50 30.52 30.50 30.52 3.7K
11:42 30.61 30.63 30.60 30.63 28.4K
11:43 30.62 30.63 30.62 30.63 6.5K
11:44 30.63 30.71 30.63 30.71 8.2K
11:45 30.67 30.74 30.67 30.74 6.4K
11:46 30.73 30.74 30.72 30.72 1.5K
11:47 30.69 30.69 30.67 30.69 25.1K
11:48 30.70 30.70 30.68 30.68 2.5K
11:50 30.65 30.65 30.64 30.65 14.3K
11:51 30.62 30.62 30.59 30.59 5.4K
11:53 30.67 30.67 30.67 30.67 5.5K
11:54 30.64 30.64 30.64 30.64 1.8K
11:55 30.61 30.62 30.61 30.62 0.5K
11:56 30.64 30.64 30.61 30.61 3.1K
11:57 30.62 30.62 30.62 30.62 0.9K
11:58 30.64 30.64 30.63 30.63 17.0K
11:59 30.62 30.62 30.60 30.60 8.0K
12:00 30.60 30.62 30.60 30.62 3.5K
12:01 30.65 30.65 30.62 30.62 1.7K
12:02 30.61 30.61 30.58 30.58 1.8K
12:03 30.62 30.66 30.62 30.66 2.8K
12:04 30.65 30.65 30.60 30.60 1.2K
12:05 30.59 30.59 30.57 30.59 1.4K
12:06 30.61 30.67 30.61 30.67 1.8K
12:07 30.66 30.66 30.64 30.64 1.4K
12:08 30.61 30.61 30.59 30.61 8.6K
12:09 30.59 30.59 30.59 30.59 0.6K
12:10 30.59 30.59 30.58 30.58 1.2K
12:11 30.60 30.63 30.60 30.62 36.3K
12:12 30.63 30.63 30.62 30.62 1.8K
12:13 30.60 30.60 30.60 30.60 0.3K
12:14 30.62 30.62 30.62 30.62 2.6K
12:15 30.66 30.67 30.66 30.67 9.5K
12:16 30.63 30.64 30.63 30.64 3.4K
12:17 30.68 30.70 30.68 30.70 4.1K
12:18 30.72 30.72 30.72 30.72 1.0K
12:19 30.72 30.79 30.72 30.79 3.1K
12:20 30.81 30.82 30.76 30.76 3.5K
12:21 30.83 30.85 30.81 30.81 3.2K
12:22 30.82 30.82 30.82 30.82 0.9K
12:24 30.84 30.84 30.82 30.82 2.3K
12:25 30.87 30.90 30.87 30.90 1.6K
12:26 30.92 30.95 30.92 30.94 6.1K
12:27 30.94 30.96 30.94 30.95 5.8K
12:28 30.95 30.95 30.94 30.94 1.8K
12:29 30.94 30.94 30.92 30.92 8.2K
12:30 30.93 30.93 30.86 30.86 3.5K
12:31 30.89 30.89 30.89 30.89 0.8K
12:32 30.89 30.89 30.86 30.86 7.3K
12:34 30.84 30.86 30.84 30.86 1.3K
12:35 30.84 30.86 30.81 30.81 9.6K
12:36 30.79 30.80 30.79 30.80 1.3K
12:37 30.79 30.86 30.79 30.85 3.5K
12:38 30.86 30.88 30.86 30.88 0.6K
12:39 30.90 30.90 30.89 30.90 0.8K
12:40 30.88 30.89 30.88 30.88 3.5K
12:41 30.90 30.91 30.90 30.91 0.5K
12:42 30.91 30.95 30.91 30.95 14.8K
12:43 30.95 30.98 30.95 30.98 7.5K
12:44 30.98 30.98 30.97 30.97 1.8K
12:46 30.91 30.94 30.91 30.94 6.3K
12:47 30.94 30.96 30.94 30.94 5.8K
12:48 30.99 31.00 30.99 31.00 5.4K
12:49 31.03 31.08 31.03 31.07 14.2K
12:50 31.07 31.08 31.03 31.08 22.9K
12:51 31.08 31.16 31.08 31.12 17.1K
12:52 31.10 31.14 31.10 31.12 1.4K
12:53 31.11 31.12 31.10 31.12 7.8K
12:54 31.13 31.16 31.13 31.16 4.3K
12:55 31.12 31.12 31.08 31.11 17.6K
12:56 31.12 31.24 31.12 31.17 103.1K
12:57 31.26 31.27 31.22 31.27 42.0K
12:58 31.32 31.32 31.27 31.30 8.8K
12:59 31.27 31.27 31.26 31.26 3.1K
13:00 31.19 31.19 31.13 31.13 8.1K
13:01 31.14 31.14 31.09 31.11 22.3K
13:02 31.17 31.17 31.17 31.17 1.0K
13:03 31.16 31.16 31.12 31.12 6.6K
13:04 31.08 31.12 31.08 31.11 2.8K
13:05 31.10 31.10 31.09 31.10 6.8K
13:06 31.12 31.16 31.12 31.16 1.9K
13:07 31.15 31.15 31.12 31.12 5.1K
13:08 31.11 31.17 31.11 31.17 3.4K
13:09 31.17 31.19 31.15 31.17 26.4K
13:10 31.17 31.19 31.17 31.19 4.7K
13:11 31.16 31.20 31.16 31.20 45.1K
13:12 31.18 31.18 31.16 31.16 5.2K
13:13 31.18 31.18 31.18 31.18 14.9K
13:14 31.14 31.14 31.12 31.13 13.1K
13:15 31.10 31.10 31.10 31.10 2.8K
13:16 31.06 31.09 31.06 31.07 25.3K
13:17 31.06 31.09 31.04 31.09 4.4K
13:18 31.10 31.12 31.10 31.12 2.7K
13:19 31.12 31.14 31.12 31.13 7.9K
13:20 31.14 31.15 31.14 31.15 4.8K
13:21 31.13 31.13 31.07 31.07 2.0K
13:22 31.05 31.05 31.05 31.05 3.0K
13:23 31.09 31.11 31.09 31.11 0.6K
13:24 31.13 31.13 31.10 31.10 3.1K
13:25 31.08 31.08 31.06 31.06 2.2K
13:27 31.07 31.07 31.05 31.05 1.9K
13:28 31.07 31.07 31.01 31.02 4.0K
13:29 31.02 31.03 31.02 31.03 2.1K
13:30 31.03 31.03 31.03 31.03 38.0K
13:31 30.97 31.01 30.97 31.00 9.4K
13:32 30.98 30.98 30.97 30.98 5.0K
13:33 31.01 31.04 31.01 31.04 8.6K
13:34 31.08 31.08 31.08 31.08 4.2K
13:35 31.04 31.07 31.04 31.06 4.2K
13:36 31.03 31.03 31.01 31.02 0.8K
13:37 31.02 31.02 31.00 31.00 5.1K
13:38 31.00 31.00 30.96 30.96 1.4K
13:39 30.97 31.01 30.97 31.01 3.8K
13:40 31.03 31.03 31.01 31.01 14.7K
13:41 30.99 31.00 30.98 30.98 1.1K
13:42 30.94 30.95 30.94 30.95 14.6K
13:43 30.97 30.97 30.97 30.97 5.9K
13:44 30.97 30.97 30.95 30.95 6.8K
13:46 31.00 31.00 30.97 30.97 1.0K
13:47 30.98 30.98 30.96 30.96 1.6K
13:48 30.98 31.00 30.98 31.00 2.4K
13:49 31.03 31.05 31.03 31.05 3.7K
13:50 31.03 31.04 31.03 31.04 5.6K
13:51 31.03 31.03 31.01 31.02 6.5K
13:52 31.00 31.00 31.00 31.00 1.5K
13:54 31.03 31.03 31.03 31.03 1.1K
13:55 31.02 31.02 31.02 31.02 3.9K
13:56 30.99 30.99 30.98 30.99 2.5K
13:58 31.00 31.00 31.00 31.00 2.1K
13:59 30.99 30.99 30.99 30.99 1.4K
14:00 30.99 31.00 30.97 30.97 11.8K
14:01 30.96 30.96 30.93 30.93 7.3K
14:02 30.93 30.93 30.93 30.93 1.7K
14:03 30.94 30.94 30.94 30.94 0.3K
14:04 30.94 30.94 30.94 30.94 7.3K
14:05 30.89 30.89 30.85 30.89 14.5K
14:06 30.85 30.91 30.85 30.89 39.4K
14:07 30.87 30.87 30.84 30.87 6.9K
14:08 30.86 30.86 30.86 30.86 1.7K
14:09 30.85 30.85 30.82 30.83 3.1K
14:10 30.83 30.88 30.83 30.88 5.2K
14:12 30.88 30.88 30.86 30.86 2.9K
14:13 30.87 30.87 30.87 30.87 0.5K
14:14 30.90 30.90 30.90 30.90 1.0K
14:15 30.89 30.89 30.88 30.88 0.8K
14:16 30.88 30.88 30.88 30.88 2.7K
14:17 30.95 30.95 30.93 30.95 1.9K
14:18 30.95 30.95 30.95 30.95 0.5K
14:20 30.94 30.94 30.94 30.94 0.8K
14:21 30.94 30.94 30.94 30.94 1.5K
14:22 30.93 30.93 30.93 30.93 1.3K
14:23 30.97 30.98 30.97 30.98 2.6K
14:24 30.99 31.04 30.99 31.04 20.7K
14:25 31.03 31.03 31.00 31.00 3.7K
14:26 31.01 31.01 31.01 31.01 0.5K
14:27 31.05 31.07 31.05 31.07 2.5K
14:28 31.06 31.07 31.06 31.06 7.8K
14:29 31.05 31.05 31.03 31.03 2.5K
14:30 31.01 31.01 31.01 31.01 1.2K
14:31 31.00 31.02 30.99 31.02 2.5K
14:32 31.01 31.03 31.01 31.03 2.0K
14:34 31.01 31.01 30.97 30.97 9.0K
14:35 30.96 30.96 30.95 30.95 1.3K
14:37 30.96 30.96 30.96 30.96 2.0K
14:38 30.99 30.99 30.99 30.99 1.0K
14:39 31.02 31.02 31.02 31.02 0.2K
14:40 31.01 31.05 31.01 31.03 4.0K
14:42 31.03 31.03 30.99 30.99 0.9K
14:44 31.01 31.01 31.01 31.01 0.4K
14:45 31.02 31.02 30.98 30.98 1.7K
14:47 30.98 30.99 30.98 30.99 1.9K
14:48 31.00 31.00 30.97 30.98 6.3K
14:49 31.03 31.03 31.01 31.01 1.5K
14:50 31.03 31.03 31.03 31.03 1.2K
14:51 31.06 31.06 31.04 31.04 2.3K
14:52 31.04 31.04 31.01 31.03 1.4K
14:53 31.06 31.06 31.06 31.06 5.8K
14:54 31.09 31.09 31.08 31.08 1.5K
14:55 31.09 31.09 31.09 31.09 0.6K
14:56 31.08 31.11 31.08 31.11 7.0K
14:57 31.09 31.10 31.09 31.10 2.3K
14:58 31.10 31.10 31.10 31.10 0.6K
14:59 31.08 31.08 31.08 31.08 0.7K
15:00 31.05 31.05 31.00 31.00 4.5K
15:01 31.01 31.02 31.01 31.02 0.6K
15:02 31.04 31.04 31.04 31.04 0.8K
15:03 31.05 31.05 31.05 31.05 0.6K
15:05 31.04 31.04 31.03 31.03 0.8K
15:06 31.06 31.06 31.04 31.04 3.7K
15:08 31.02 31.02 31.02 31.02 3.8K
15:09 31.02 31.02 30.98 30.98 2.7K
15:10 31.00 31.06 31.00 31.06 6.2K
15:11 31.03 31.03 31.03 31.03 0.5K
15:12 31.00 31.00 31.00 31.00 0.6K
15:13 30.99 30.99 30.99 30.99 0.3K
15:14 30.98 30.98 30.95 30.95 8.0K
15:15 30.96 30.96 30.92 30.92 2.2K
15:16 30.91 30.91 30.88 30.88 12.6K
15:17 30.88 30.88 30.88 30.88 0.8K
15:18 30.93 30.93 30.93 30.93 0.4K
15:19 30.91 30.93 30.91 30.93 0.6K
15:20 30.94 30.94 30.92 30.92 0.5K
15:21 30.93 30.93 30.90 30.90 2.2K
15:22 30.91 30.92 30.91 30.92 3.5K
15:23 30.90 30.90 30.90 30.90 0.2K
15:24 30.88 30.88 30.84 30.86 4.6K
15:27 30.84 30.84 30.83 30.84 2.1K
15:29 30.87 30.87 30.87 30.87 0.8K
15:30 30.87 30.87 30.87 30.87 0.5K
15:31 30.83 30.83 30.82 30.82 1.8K
15:32 30.82 30.82 30.82 30.82 1.6K
15:33 30.79 30.79 30.79 30.79 0.4K
15:35 30.82 30.82 30.82 30.82 3.8K
15:36 30.80 30.80 30.78 30.78 0.7K
15:37 30.79 30.79 30.79 30.79 1.0K
15:38 30.81 30.82 30.78 30.80 1.9K
15:39 30.81 30.81 30.76 30.76 3.4K
15:40 30.77 30.77 30.77 30.77 1.3K
15:41 30.78 30.78 30.78 30.78 0.5K
15:42 30.74 30.74 30.73 30.74 2.5K
15:43 30.74 30.76 30.74 30.76 1.1K
15:45 30.75 30.75 30.73 30.74 2.1K
15:46 30.74 30.76 30.72 30.76 3.8K
15:47 30.77 30.78 30.76 30.77 2.8K
15:48 30.75 30.76 30.75 30.75 1.5K
15:49 30.76 30.79 30.76 30.78 3.8K
15:50 30.74 30.78 30.74 30.78 5.1K
15:51 30.79 30.79 30.78 30.78 2.0K
15:52 30.80 30.82 30.80 30.82 2.9K
15:53 30.81 30.81 30.78 30.79 3.2K
15:54 30.80 30.82 30.80 30.81 6.5K
15:55 30.81 30.81 30.77 30.77 5.6K
15:56 30.77 30.77 30.75 30.75 4.7K
15:57 30.77 30.80 30.77 30.80 5.1K
15:58 30.79 30.79 30.79 30.79 2.0K
15:59 30.78 30.78 30.71 30.74 27.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음