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 32.30 32.32 32.24 32.24 50.4K
09:31 32.23 32.23 32.14 32.19 22.7K
09:32 32.23 32.32 32.21 32.32 10.9K
09:33 32.35 32.38 32.31 32.31 6.8K
09:34 32.32 32.32 32.24 32.26 64.8K
09:35 32.26 32.28 32.25 32.27 7.5K
09:36 32.36 32.38 32.32 32.33 8.2K
09:37 32.35 32.35 32.29 32.29 1.9K
09:38 32.29 32.29 32.25 32.25 2.0K
09:39 32.24 32.24 32.19 32.24 3.1K
09:40 32.20 32.20 32.17 32.20 5.5K
09:41 32.20 32.20 32.18 32.18 1.2K
09:42 32.20 32.20 32.16 32.16 4.4K
09:43 32.12 32.13 32.12 32.12 2.5K
09:44 32.13 32.14 32.13 32.14 0.7K
09:45 32.16 32.18 32.16 32.18 4.4K
09:47 32.19 32.19 32.19 32.19 11.2K
09:48 32.16 32.16 32.16 32.16 0.6K
09:49 32.14 32.14 32.14 32.14 4.6K
09:50 32.16 32.16 32.16 32.16 1.2K
09:52 32.22 32.34 32.22 32.34 5.3K
09:53 32.34 32.34 32.30 32.31 6.9K
09:54 32.31 32.32 32.31 32.32 1.2K
09:55 32.35 32.35 32.34 32.34 2.9K
09:56 32.35 32.38 32.34 32.38 3.3K
09:57 32.39 32.41 32.36 32.37 3.1K
09:58 32.36 32.36 32.33 32.33 4.3K
09:59 32.30 32.31 32.30 32.31 1.3K
10:00 32.36 32.37 32.36 32.36 2.8K
10:01 32.36 32.39 32.36 32.38 3.4K
10:02 32.38 32.38 32.36 32.37 4.8K
10:03 32.37 32.42 32.36 32.36 6.6K
10:04 32.36 32.41 32.36 32.41 2.8K
10:05 32.46 32.47 32.46 32.47 4.5K
10:06 32.50 32.52 32.50 32.51 11.4K
10:07 32.47 32.54 32.47 32.54 3.2K
10:08 32.54 32.54 32.51 32.51 12.0K
10:09 32.50 32.53 32.50 32.53 6.8K
10:10 32.54 32.56 32.54 32.56 14.7K
10:11 32.51 32.54 32.46 32.54 7.5K
10:12 32.55 32.55 32.55 32.55 0.3K
10:13 32.49 32.55 32.49 32.55 5.4K
10:14 32.54 32.57 32.53 32.53 5.5K
10:15 32.55 32.57 32.55 32.56 11.6K
10:16 32.56 32.56 32.53 32.53 2.5K
10:17 32.52 32.52 32.49 32.51 11.5K
10:18 32.49 32.52 32.49 32.51 9.2K
10:19 32.52 32.52 32.51 32.51 0.9K
10:20 32.44 32.44 32.44 32.44 0.5K
10:21 32.44 32.44 32.33 32.33 8.3K
10:22 32.36 32.41 32.30 32.30 5.0K
10:23 32.30 32.37 32.30 32.37 47.0K
10:24 32.33 32.33 32.33 32.33 0.6K
10:25 32.37 32.37 32.30 32.30 2.2K
10:26 32.30 32.30 32.19 32.19 2.0K
10:27 32.18 32.18 32.16 32.16 10.6K
10:28 32.17 32.21 32.16 32.19 3.8K
10:29 32.19 32.23 32.19 32.23 2.7K
10:30 32.27 32.27 32.26 32.26 1.4K
10:31 32.24 32.28 32.24 32.26 60.9K
10:32 32.24 32.24 32.22 32.23 2.6K
10:33 32.21 32.21 32.18 32.18 2.1K
10:34 32.23 32.23 32.21 32.21 0.6K
10:35 32.22 32.22 32.21 32.21 2.0K
10:36 32.24 32.24 32.22 32.24 2.0K
10:37 32.31 32.31 32.30 32.30 2.4K
10:39 32.31 32.31 32.31 32.31 1.4K
10:40 32.33 32.33 32.32 32.32 0.7K
10:41 32.30 32.30 32.29 32.28 0.9K
10:42 32.32 32.32 32.32 32.32 1.1K
10:45 32.29 32.29 32.29 32.29 1.0K
10:46 32.26 32.26 32.24 32.24 1.0K
10:48 32.21 32.21 32.21 32.21 0.2K
10:49 32.24 32.24 32.24 32.24 0.3K
10:50 32.25 32.25 32.22 32.22 0.5K
10:51 32.25 32.25 32.25 32.25 0.5K
10:52 32.25 32.25 32.25 32.25 0.9K
10:53 32.24 32.24 32.24 32.24 1.4K
10:54 32.25 32.25 32.25 32.25 1.7K
10:57 32.25 32.25 32.25 32.25 0.4K
10:58 32.27 32.27 32.27 32.27 0.1K
10:59 32.30 32.31 32.28 32.31 1.8K
11:00 32.31 32.31 32.30 32.30 2.0K
11:01 32.31 32.31 32.31 32.31 5.2K
11:02 32.33 32.33 32.29 32.29 2.4K
11:07 32.27 32.27 32.27 32.27 1.7K
11:10 32.28 32.28 32.28 32.28 0.4K
11:12 32.31 32.34 32.31 32.34 1.2K
11:13 32.34 32.37 32.34 32.37 0.9K
11:14 32.38 32.39 32.37 32.39 2.8K
11:15 32.38 32.42 32.38 32.42 1.0K
11:16 32.41 32.44 32.41 32.44 1.6K
11:17 32.42 32.42 32.42 32.42 0.1K
11:18 32.47 32.53 32.47 32.53 3.9K
11:19 32.51 32.51 32.51 32.51 0.2K
11:20 32.52 32.52 32.52 32.52 0.3K
11:21 32.51 32.53 32.51 32.53 2.9K
11:22 32.55 32.56 32.55 32.56 4.4K
11:23 32.52 32.52 32.46 32.48 6.0K
11:24 32.47 32.47 32.47 32.47 1.1K
11:25 32.52 32.52 32.52 32.52 0.5K
11:26 32.51 32.51 32.51 32.51 2.4K
11:27 32.51 32.52 32.51 32.52 1.0K
11:28 32.52 32.52 32.52 32.52 0.4K
11:29 32.52 32.52 32.51 32.51 3.4K
11:30 32.50 32.50 32.48 32.48 0.7K
11:31 32.48 32.48 32.48 32.48 0.7K
11:34 32.44 32.44 32.44 32.44 1.0K
11:35 32.48 32.49 32.48 32.49 0.7K
11:37 32.48 32.48 32.48 32.48 0.6K
11:38 32.48 32.48 32.48 32.48 0.3K
11:39 32.48 32.52 32.48 32.52 1.4K
11:40 32.54 32.54 32.54 32.54 0.8K
11:41 32.53 32.53 32.53 32.53 0.2K
11:42 32.51 32.52 32.51 32.52 6.5K
11:43 32.52 32.52 32.52 32.52 1.3K
11:46 32.47 32.48 32.45 32.47 2.4K
11:47 32.44 32.47 32.44 32.47 1.6K
11:48 32.45 32.45 32.45 32.45 0.3K
11:49 32.48 32.48 32.48 32.48 0.7K
11:50 32.44 32.44 32.44 32.43 0.4K
11:52 32.49 32.51 32.49 32.51 0.2K
11:53 32.46 32.49 32.46 32.49 4.4K
11:54 32.48 32.48 32.48 32.48 0.9K
11:55 32.51 32.51 32.51 32.51 0.6K
11:56 32.45 32.45 32.45 32.45 0.5K
11:57 32.43 32.45 32.43 32.45 1.3K
11:58 32.49 32.49 32.49 32.49 0.4K
12:00 32.42 32.42 32.42 32.42 0.5K
12:01 32.38 32.38 32.38 32.38 2.1K
12:04 32.42 32.42 32.42 32.42 1.2K
12:05 32.41 32.41 32.41 32.41 0.7K
12:07 32.36 32.36 32.36 32.36 0.1K
12:08 32.41 32.41 32.41 32.41 0.3K
12:09 32.40 32.40 32.40 32.40 1.2K
12:10 32.40 32.40 32.39 32.40 1.3K
12:11 32.41 32.41 32.41 32.41 0.6K
12:12 32.43 32.43 32.43 32.42 2.7K
12:13 32.41 32.42 32.40 32.40 1.0K
12:14 32.40 32.40 32.40 32.40 5.2K
12:15 32.38 32.39 32.37 32.37 1.4K
12:19 32.36 32.36 32.36 32.36 0.4K
12:22 32.32 32.34 32.32 32.33 3.6K
12:25 32.38 32.38 32.38 32.38 1.5K
12:28 32.49 32.49 32.46 32.47 4.4K
12:30 32.46 32.48 32.46 32.48 2.0K
12:31 32.44 32.44 32.42 32.42 2.3K
12:33 32.39 32.39 32.39 32.39 1.1K
12:34 32.34 32.34 32.34 32.34 0.4K
12:36 32.29 32.29 32.29 32.29 2.6K
12:37 32.17 32.21 32.17 32.21 2.9K
12:39 32.25 32.25 32.25 32.25 1.7K
12:42 32.23 32.23 32.23 32.23 0.1K
12:43 32.23 32.23 32.23 32.23 0.7K
12:48 32.29 32.29 32.29 32.29 3.8K
12:49 32.30 32.30 32.26 32.26 2.0K
12:50 32.27 32.27 32.27 32.27 0.2K
12:51 32.24 32.24 32.24 32.24 0.4K
12:52 32.22 32.22 32.21 32.21 6.3K
12:55 32.23 32.23 32.20 32.20 0.8K
12:58 32.22 32.22 32.22 32.22 1.8K
12:59 32.21 32.23 32.21 32.23 0.7K
13:00 32.23 32.23 32.23 32.23 0.6K
13:03 32.22 32.25 32.22 32.25 12.0K
13:04 32.25 32.25 32.25 32.25 3.1K
13:05 32.27 32.28 32.27 32.28 3.8K
13:07 32.23 32.23 32.23 32.23 0.3K
13:08 32.22 32.25 32.22 32.25 0.8K
13:09 32.22 32.24 32.22 32.24 4.1K
13:10 32.22 32.22 32.22 32.22 0.7K
13:12 32.25 32.26 32.24 32.24 1.5K
13:13 32.28 32.28 32.28 32.28 0.7K
13:14 32.24 32.24 32.24 32.24 0.8K
13:15 32.26 32.26 32.26 32.26 0.6K
13:16 32.28 32.28 32.28 32.28 0.3K
13:17 32.29 32.29 32.27 32.27 1.0K
13:18 32.31 32.31 32.31 32.31 0.4K
13:19 32.34 32.34 32.31 32.31 0.9K
13:22 32.34 32.34 32.34 32.34 0.1K
13:23 32.36 32.36 32.36 32.36 0.3K
13:24 32.33 32.33 32.33 32.33 3.7K
13:26 32.37 32.37 32.33 32.33 1.0K
13:27 32.33 32.33 32.33 32.33 0.4K
13:28 32.32 32.32 32.32 32.32 1.5K
13:30 32.30 32.30 32.30 32.30 1.7K
13:36 32.32 32.32 32.32 32.32 0.6K
13:38 32.33 32.33 32.33 32.33 1.3K
13:40 32.28 32.29 32.28 32.29 0.3K
13:41 32.28 32.28 32.28 32.28 1.2K
13:42 32.28 32.28 32.28 32.28 0.3K
13:43 32.25 32.27 32.25 32.27 0.9K
13:44 32.28 32.28 32.28 32.28 4.9K
13:45 32.29 32.29 32.29 32.29 0.5K
13:46 32.31 32.31 32.31 32.31 1.9K
13:47 32.28 32.28 32.28 32.28 0.2K
13:48 32.30 32.30 32.29 32.29 3.3K
13:49 32.29 32.29 32.29 32.29 1.6K
13:50 32.27 32.27 32.27 32.27 1.6K
13:51 32.26 32.26 32.26 32.26 5.4K
13:54 32.27 32.27 32.26 32.26 0.9K
13:56 32.22 32.22 32.22 32.22 0.4K
13:57 32.23 32.24 32.21 32.21 3.4K
13:58 32.22 32.22 32.22 32.22 0.3K
13:59 32.21 32.21 32.20 32.20 9.5K
14:01 32.21 32.24 32.21 32.24 3.8K
14:02 32.27 32.27 32.23 32.23 1.6K
14:03 32.23 32.24 32.23 32.24 1.2K
14:04 32.24 32.24 32.24 32.24 0.3K
14:05 32.24 32.24 32.24 32.24 0.2K
14:06 32.21 32.21 32.21 32.21 0.3K
14:08 32.21 32.21 32.21 32.21 2.9K
14:11 32.30 32.30 32.30 32.30 1.1K
14:13 32.35 32.35 32.34 32.35 10.4K
14:15 32.37 32.39 32.37 32.37 1.3K
14:16 32.37 32.37 32.37 32.37 0.3K
14:17 32.38 32.38 32.38 32.38 0.8K
14:18 32.42 32.42 32.42 32.42 1.0K
14:19 32.46 32.46 32.46 32.46 1.4K
14:20 32.44 32.46 32.43 32.46 1.0K
14:21 32.48 32.51 32.48 32.50 2.3K
14:23 32.48 32.48 32.45 32.45 2.0K
14:24 32.47 32.49 32.47 32.49 2.8K
14:26 32.49 32.49 32.47 32.47 2.1K
14:27 32.45 32.45 32.45 32.45 0.3K
14:28 32.43 32.43 32.42 32.42 1.3K
14:29 32.41 32.41 32.41 32.41 0.2K
14:30 32.38 32.38 32.38 32.38 1.0K
14:32 32.38 32.38 32.36 32.35 1.6K
14:34 32.30 32.33 32.30 32.32 5.2K
14:35 32.27 32.29 32.27 32.29 2.6K
14:36 32.29 32.34 32.29 32.34 0.7K
14:37 32.32 32.32 32.32 32.32 11.0K
14:38 32.34 32.34 32.34 32.34 5.1K
14:40 32.32 32.33 32.32 32.33 0.4K
14:42 32.36 32.36 32.36 32.36 0.3K
14:43 32.35 32.35 32.35 32.35 0.5K
14:46 32.36 32.36 32.36 32.35 0.9K
14:49 32.38 32.39 32.38 32.39 2.7K
14:50 32.39 32.39 32.36 32.36 0.8K
14:51 32.40 32.40 32.40 32.40 0.1K
14:52 32.40 32.40 32.40 32.40 0.5K
14:54 32.39 32.40 32.39 32.40 1.1K
14:56 32.43 32.43 32.43 32.43 1.2K
14:57 32.42 32.42 32.41 32.41 0.9K
14:58 32.43 32.43 32.43 32.43 0.1K
15:00 32.40 32.40 32.39 32.39 0.6K
15:01 32.37 32.38 32.37 32.38 0.6K
15:02 32.41 32.43 32.41 32.43 0.8K
15:04 32.41 32.43 32.41 32.41 2.5K
15:05 32.38 32.40 32.38 32.40 1.5K
15:06 32.36 32.37 32.36 32.37 1.1K
15:07 32.40 32.41 32.40 32.40 1.2K
15:08 32.40 32.42 32.40 32.42 0.9K
15:09 32.42 32.42 32.42 32.42 0.5K
15:10 32.54 32.59 32.54 32.59 6.5K
15:11 32.58 32.58 32.54 32.54 0.8K
15:12 32.54 32.56 32.54 32.56 1.7K
15:13 32.57 32.57 32.57 32.57 0.2K
15:14 32.54 32.54 32.50 32.50 2.8K
15:15 32.54 32.54 32.51 32.51 2.4K
15:16 32.54 32.57 32.54 32.57 5.4K
15:17 32.60 32.60 32.60 32.60 2.9K
15:19 32.72 32.73 32.70 32.73 18.0K
15:20 32.74 32.74 32.74 32.74 4.2K
15:21 32.79 32.79 32.77 32.77 0.3K
15:22 32.72 32.72 32.70 32.72 3.6K
15:23 32.76 32.77 32.72 32.77 1.5K
15:24 32.80 32.80 32.75 32.75 1.2K
15:25 32.76 32.76 32.76 32.76 1.8K
15:27 32.83 32.84 32.83 32.84 4.9K
15:28 32.84 32.85 32.83 32.85 1.5K
15:29 32.86 32.95 32.86 32.95 8.4K
15:30 32.98 33.03 32.98 32.99 20.8K
15:31 33.02 33.02 33.00 33.00 5.1K
15:32 33.00 33.00 33.00 33.00 1.0K
15:33 33.05 33.08 33.03 33.08 7.1K
15:34 33.12 33.12 33.10 33.10 4.0K
15:35 33.12 33.13 33.12 33.13 0.7K
15:36 33.07 33.07 33.02 33.04 5.1K
15:37 33.08 33.08 33.03 33.03 5.6K
15:38 33.07 33.10 33.07 33.10 8.8K
15:39 33.07 33.13 33.06 33.11 3.1K
15:40 33.11 33.11 33.10 33.11 1.9K
15:41 33.11 33.18 33.11 33.18 9.7K
15:42 33.16 33.16 33.15 33.15 2.0K
15:43 33.11 33.11 33.11 33.11 0.2K
15:44 33.17 33.18 33.13 33.13 7.7K
15:45 33.15 33.20 33.14 33.19 6.4K
15:46 33.17 33.17 33.15 33.15 1.2K
15:47 33.16 33.18 33.16 33.18 0.7K
15:48 33.17 33.20 33.16 33.20 1.9K
15:49 33.22 33.23 33.22 33.23 2.6K
15:50 33.23 33.27 33.23 33.27 3.9K
15:51 33.26 33.26 33.23 33.24 3.2K
15:52 33.27 33.27 33.24 33.25 1.6K
15:53 33.27 33.28 33.24 33.26 7.2K
15:54 33.28 33.28 33.23 33.23 5.6K
15:55 33.20 33.20 33.15 33.18 9.9K
15:56 33.15 33.15 33.14 33.14 3.5K
15:57 33.12 33.12 33.08 33.08 3.1K
15:58 33.08 33.08 33.05 33.07 5.0K
15:59 33.11 33.19 33.11 33.17 12.3K
16:00 33.18 33.19 33.18 33.19 20.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음