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 31.40 31.43 31.38 31.38 125.5K
09:31 31.37 31.37 31.36 31.36 8.6K
09:32 31.32 31.32 31.24 31.24 22.1K
09:33 31.18 31.24 31.18 31.21 11.7K
09:34 31.23 31.25 31.18 31.18 45.6K
09:35 31.14 31.14 31.07 31.09 21.6K
09:36 31.08 31.08 31.04 31.04 11.1K
09:37 30.96 31.00 30.95 30.98 21.1K
09:38 30.98 31.00 30.96 30.97 3.3K
09:39 31.00 31.00 30.99 30.99 14.9K
09:40 30.94 30.94 30.92 30.93 5.0K
09:41 30.98 30.98 30.93 30.98 5.9K
09:42 31.06 31.08 31.06 31.08 4.4K
09:43 31.06 31.14 31.06 31.14 3.5K
09:44 31.14 31.14 31.14 31.14 4.3K
09:45 31.12 31.13 31.11 31.13 1.8K
09:46 31.08 31.08 31.08 31.08 2.6K
09:47 31.02 31.08 31.01 31.08 1.7K
09:48 31.15 31.21 31.15 31.21 4.6K
09:49 31.21 31.22 31.14 31.14 6.5K
09:50 31.14 31.14 31.11 31.11 7.6K
09:51 31.08 31.11 31.08 31.11 2.1K
09:52 31.13 31.15 31.13 31.14 1.6K
09:53 31.18 31.18 31.14 31.14 11.5K
09:54 31.06 31.06 31.04 31.04 1.0K
09:55 31.09 31.09 31.06 31.06 1.6K
09:56 31.05 31.05 31.02 31.03 5.0K
09:57 31.03 31.03 30.96 30.96 3.7K
09:58 30.93 30.95 30.92 30.92 1.7K
09:59 30.94 30.99 30.94 30.99 3.9K
10:00 30.98 31.02 30.96 31.02 1.6K
10:01 31.02 31.03 31.01 31.02 9.4K
10:02 30.99 31.00 30.94 30.94 3.1K
10:03 30.96 30.96 30.92 30.94 3.2K
10:04 30.93 30.93 30.84 30.86 7.0K
10:05 30.79 30.80 30.79 30.80 2.6K
10:06 30.80 30.81 30.79 30.80 7.4K
10:07 30.78 30.84 30.78 30.83 3.4K
10:08 30.88 30.97 30.88 30.97 5.9K
10:09 30.96 30.96 30.95 30.95 1.4K
10:10 30.95 30.95 30.95 30.95 1.2K
10:11 30.93 30.93 30.88 30.88 2.2K
10:12 30.80 30.84 30.80 30.82 3.0K
10:13 30.82 30.82 30.82 30.82 0.4K
10:14 30.85 30.86 30.85 30.85 1.5K
10:15 30.87 30.87 30.86 30.86 0.5K
10:16 30.92 30.94 30.91 30.91 2.4K
10:17 30.92 30.96 30.91 30.96 2.1K
10:18 30.97 30.97 30.95 30.95 0.9K
10:19 30.97 30.99 30.97 30.99 0.7K
10:20 31.01 31.01 31.01 31.01 0.5K
10:21 31.04 31.04 31.01 31.01 1.9K
10:22 30.99 30.99 30.98 30.99 0.6K
10:23 31.04 31.04 31.04 31.04 1.2K
10:24 31.03 31.03 31.03 31.03 0.9K
10:25 31.07 31.07 31.07 31.07 0.4K
10:27 31.11 31.11 31.08 31.08 0.5K
10:28 31.11 31.11 31.10 31.10 3.1K
10:29 31.11 31.12 31.10 31.10 18.3K
10:30 31.09 31.09 31.05 31.05 12.2K
10:31 31.07 31.07 31.04 31.04 4.0K
10:32 31.03 31.07 31.03 31.07 4.4K
10:34 31.05 31.05 31.05 31.05 0.6K
10:35 30.99 30.99 30.97 30.97 5.9K
10:36 30.96 30.96 30.94 30.94 2.6K
10:37 30.95 30.95 30.90 30.90 20.8K
10:38 30.95 30.95 30.93 30.93 1.4K
10:39 30.97 30.98 30.96 30.97 2.0K
10:40 30.96 30.96 30.96 30.96 0.5K
10:41 31.01 31.10 31.01 31.10 46.1K
10:42 31.10 31.10 31.07 31.07 39.0K
10:44 31.07 31.07 31.07 31.07 1.9K
10:45 31.04 31.04 30.98 30.98 2.8K
10:47 30.94 30.94 30.94 30.94 0.6K
10:48 30.98 30.98 30.98 30.98 1.1K
10:49 30.94 30.96 30.94 30.96 2.6K
10:50 30.96 30.96 30.96 30.96 1.6K
10:52 30.90 30.92 30.90 30.92 1.8K
10:53 30.92 30.92 30.92 30.92 1.9K
10:54 30.96 30.96 30.96 30.96 2.1K
10:55 31.01 31.01 30.99 30.99 1.7K
10:56 31.05 31.05 31.04 31.04 1.2K
10:57 31.04 31.04 31.04 31.04 0.5K
10:58 31.04 31.05 31.04 31.05 1.3K
10:59 31.07 31.07 31.07 31.07 0.5K
11:00 31.05 31.05 31.05 31.05 0.4K
11:01 31.03 31.07 31.03 31.07 0.7K
11:02 31.08 31.08 31.07 31.07 1.3K
11:03 31.04 31.09 31.04 31.09 0.8K
11:04 31.08 31.08 31.08 31.08 0.1K
11:05 31.04 31.10 31.04 31.10 1.1K
11:06 31.13 31.20 31.13 31.19 2.6K
11:07 31.16 31.18 31.16 31.18 2.4K
11:09 31.31 31.36 31.31 31.31 8.6K
11:10 31.30 31.40 31.30 31.40 13.0K
11:11 31.40 31.45 31.40 31.44 4.7K
11:12 31.43 31.45 31.43 31.45 1.9K
11:13 31.37 31.39 31.36 31.39 2.4K
11:14 31.45 31.50 31.45 31.50 3.8K
11:15 31.50 31.58 31.50 31.57 7.0K
11:16 31.49 31.53 31.45 31.45 8.8K
11:17 31.45 31.49 31.45 31.49 4.5K
11:18 31.50 31.50 31.48 31.49 4.8K
11:19 31.52 31.52 31.50 31.50 4.8K
11:20 31.53 31.54 31.52 31.52 5.7K
11:21 31.53 31.58 31.53 31.57 4.9K
11:22 31.54 31.54 31.51 31.51 2.2K
11:23 31.49 31.50 31.48 31.50 9.3K
11:24 31.49 31.49 31.46 31.48 13.0K
11:25 31.47 31.47 31.46 31.47 3.6K
11:26 31.49 31.49 31.32 31.33 19.8K
11:27 31.33 31.33 31.22 31.27 10.0K
11:28 31.29 31.30 31.24 31.30 2.7K
11:29 31.26 31.26 31.25 31.25 2.3K
11:30 31.31 31.31 31.31 31.31 1.0K
11:32 31.34 31.34 31.31 31.31 10.5K
11:33 31.28 31.30 31.28 31.30 0.5K
11:34 31.30 31.32 31.30 31.32 18.7K
11:36 31.25 31.25 31.22 31.22 1.9K
11:37 31.19 31.19 31.15 31.17 9.2K
11:38 31.20 31.20 31.20 31.20 0.5K
11:39 31.20 31.23 31.20 31.23 1.1K
11:41 31.21 31.21 31.20 31.21 7.8K
11:42 31.22 31.25 31.22 31.25 7.7K
11:43 31.26 31.26 31.25 31.25 1.8K
11:44 31.23 31.23 31.21 31.21 3.8K
11:45 31.26 31.26 31.26 31.26 3.6K
11:46 31.27 31.27 31.27 31.27 2.0K
11:48 31.29 31.30 31.29 31.30 3.2K
11:49 31.30 31.30 31.30 31.30 2.1K
11:51 31.33 31.33 31.30 31.30 1.9K
11:52 31.30 31.31 31.30 31.31 2.2K
11:53 31.31 31.33 31.30 31.30 3.6K
11:54 31.31 31.31 31.31 31.31 2.4K
11:56 31.22 31.22 31.22 31.22 0.5K
11:57 31.21 31.21 31.21 31.21 2.1K
11:58 31.21 31.25 31.21 31.25 2.5K
12:00 31.23 31.24 31.23 31.24 0.6K
12:01 31.22 31.22 31.22 31.22 0.4K
12:02 31.31 31.31 31.28 31.28 1.7K
12:03 31.30 31.30 31.30 31.30 0.4K
12:04 31.31 31.31 31.31 31.31 0.2K
12:05 31.29 31.29 31.26 31.26 2.0K
12:06 31.29 31.29 31.27 31.27 0.9K
12:07 31.28 31.28 31.28 31.28 0.3K
12:08 31.31 31.31 31.31 31.31 1.5K
12:09 31.35 31.35 31.35 31.35 0.5K
12:11 31.33 31.33 31.31 31.31 3.9K
12:12 31.34 31.34 31.34 31.34 2.5K
12:13 31.29 31.32 31.29 31.32 2.6K
12:15 31.33 31.33 31.33 31.33 0.6K
12:16 31.30 31.34 31.30 31.34 4.4K
12:17 31.36 31.36 31.35 31.35 1.9K
12:18 31.35 31.35 31.31 31.31 0.4K
12:19 31.31 31.31 31.29 31.29 8.7K
12:20 31.30 31.30 31.30 31.30 0.4K
12:21 31.31 31.31 31.31 31.31 3.9K
12:22 31.35 31.35 31.35 31.35 0.3K
12:23 31.36 31.37 31.36 31.37 1.6K
12:24 31.37 31.37 31.37 31.37 1.1K
12:25 31.34 31.34 31.33 31.33 1.4K
12:26 31.36 31.36 31.33 31.33 0.9K
12:28 31.32 31.33 31.32 31.33 0.9K
12:29 31.32 31.32 31.32 31.32 1.4K
12:30 31.32 31.33 31.32 31.33 0.7K
12:31 31.30 31.30 31.30 31.30 1.2K
12:33 31.29 31.29 31.29 31.29 1.2K
12:34 31.26 31.26 31.26 31.26 0.9K
12:35 31.22 31.22 31.22 31.22 1.3K
12:38 31.20 31.23 31.20 31.23 5.0K
12:39 31.25 31.25 31.25 31.25 0.2K
12:40 31.27 31.28 31.27 31.28 2.1K
12:41 31.26 31.26 31.26 31.26 0.4K
12:42 31.27 31.27 31.27 31.27 0.1K
12:43 31.32 31.32 31.31 31.31 5.5K
12:44 31.29 31.29 31.29 31.29 0.1K
12:45 31.31 31.31 31.30 31.30 0.9K
12:47 31.39 31.39 31.39 31.39 3.9K
12:48 31.46 31.50 31.46 31.46 4.7K
12:49 31.40 31.48 31.39 31.48 27.9K
12:50 31.49 31.50 31.49 31.50 4.6K
12:51 31.47 31.47 31.46 31.46 1.1K
12:52 31.48 31.50 31.47 31.47 5.9K
12:53 31.48 31.48 31.48 31.48 1.1K
12:54 31.54 31.54 31.52 31.52 1.5K
12:55 31.53 31.53 31.52 31.52 7.0K
12:56 31.53 31.57 31.53 31.57 4.7K
12:57 31.62 31.62 31.62 31.62 0.2K
12:58 31.65 31.65 31.61 31.61 11.8K
12:59 31.63 31.64 31.61 31.61 3.4K
13:01 31.58 31.60 31.58 31.60 2.1K
13:02 31.54 31.54 31.54 31.54 0.6K
13:03 31.51 31.53 31.51 31.51 2.2K
13:04 31.54 31.54 31.54 31.54 0.8K
13:05 31.51 31.55 31.51 31.53 3.6K
13:06 31.55 31.55 31.51 31.51 1.5K
13:07 31.52 31.52 31.52 31.52 0.2K
13:08 31.55 31.55 31.52 31.52 1.3K
13:10 31.52 31.53 31.49 31.49 0.8K
13:11 31.46 31.46 31.46 31.46 0.2K
13:12 31.46 31.46 31.46 31.46 1.4K
13:13 31.47 31.47 31.47 31.47 4.3K
13:15 31.51 31.51 31.49 31.49 5.5K
13:16 31.53 31.53 31.53 31.53 2.2K
13:17 31.56 31.56 31.54 31.54 0.6K
13:18 31.54 31.55 31.54 31.55 3.0K
13:19 31.54 31.54 31.54 31.54 3.1K
13:20 31.51 31.51 31.51 31.51 2.1K
13:21 31.51 31.54 31.51 31.54 3.9K
13:22 31.51 31.52 31.51 31.52 4.1K
13:23 31.51 31.51 31.48 31.48 2.7K
13:25 31.51 31.51 31.46 31.46 6.5K
13:26 31.47 31.47 31.46 31.46 2.3K
13:27 31.44 31.46 31.43 31.43 2.5K
13:28 31.42 31.42 31.42 31.42 1.1K
13:29 31.41 31.41 31.41 31.41 1.0K
13:30 31.43 31.43 31.43 31.43 2.7K
13:31 31.47 31.54 31.47 31.54 1.9K
13:32 31.54 31.55 31.52 31.55 1.6K
13:33 31.60 31.64 31.60 31.64 11.0K
13:34 31.67 31.67 31.62 31.62 1.7K
13:35 31.67 31.67 31.67 31.67 1.7K
13:36 31.71 31.73 31.71 31.72 1.1K
13:37 31.73 31.74 31.73 31.74 2.2K
13:38 31.74 31.74 31.70 31.70 8.4K
13:39 31.70 31.70 31.67 31.67 4.5K
13:40 31.69 31.70 31.69 31.70 4.1K
13:41 31.72 31.72 31.71 31.71 2.6K
13:42 31.62 31.62 31.62 31.62 1.5K
13:43 31.65 31.65 31.65 31.65 0.3K
13:44 31.64 31.64 31.64 31.64 1.0K
13:45 31.63 31.63 31.63 31.63 8.0K
13:46 31.64 31.66 31.64 31.66 2.0K
13:47 31.63 31.63 31.61 31.61 0.7K
13:48 31.58 31.58 31.57 31.57 3.0K
13:49 31.58 31.58 31.58 31.58 1.1K
13:50 31.62 31.63 31.62 31.62 4.0K
13:51 31.63 31.63 31.58 31.60 0.9K
13:52 31.58 31.58 31.58 31.58 1.1K
13:54 31.57 31.57 31.56 31.56 1.8K
13:55 31.58 31.58 31.58 31.58 0.3K
13:56 31.58 31.59 31.58 31.59 4.7K
13:57 31.58 31.58 31.57 31.57 1.1K
13:58 31.55 31.56 31.55 31.56 0.5K
13:59 31.54 31.54 31.53 31.53 17.4K
14:00 31.55 31.55 31.52 31.52 1.3K
14:01 31.54 31.55 31.54 31.55 2.4K
14:02 31.51 31.51 31.51 31.51 0.3K
14:03 31.53 31.53 31.52 31.52 1.5K
14:04 31.51 31.51 31.51 31.51 0.7K
14:05 31.52 31.53 31.52 31.53 8.0K
14:06 31.49 31.49 31.47 31.47 0.5K
14:07 31.44 31.44 31.44 31.44 0.9K
14:08 31.42 31.42 31.40 31.42 12.7K
14:10 31.43 31.43 31.43 31.43 1.2K
14:11 31.41 31.43 31.41 31.43 1.7K
14:13 31.38 31.40 31.37 31.37 3.4K
14:14 31.39 31.39 31.35 31.39 43.2K
14:15 31.36 31.36 31.36 31.36 5.8K
14:16 31.37 31.42 31.37 31.42 5.2K
14:17 31.42 31.44 31.42 31.44 1.4K
14:18 31.41 31.41 31.41 31.41 0.3K
14:19 31.38 31.38 31.38 31.38 1.1K
14:20 31.33 31.33 31.30 31.30 4.4K
14:21 31.32 31.32 31.32 31.32 0.9K
14:22 31.32 31.33 31.31 31.31 10.9K
14:23 31.31 31.34 31.31 31.34 7.5K
14:24 31.41 31.41 31.41 31.41 0.8K
14:25 31.41 31.41 31.39 31.39 4.5K
14:26 31.40 31.40 31.40 31.40 0.2K
14:27 31.41 31.41 31.40 31.40 2.0K
14:29 31.38 31.40 31.38 31.39 6.1K
14:30 31.35 31.35 31.35 31.35 0.9K
14:31 31.36 31.37 31.36 31.37 0.6K
14:32 31.35 31.37 31.34 31.35 3.5K
14:33 31.32 31.33 31.32 31.33 1.4K
14:34 31.33 31.33 31.33 31.33 2.5K
14:35 31.35 31.36 31.34 31.34 2.2K
14:36 31.35 31.35 31.33 31.34 1.7K
14:37 31.31 31.31 31.31 31.31 5.5K
14:38 31.31 31.31 31.29 31.29 3.0K
14:39 31.34 31.34 31.34 31.34 1.1K
14:40 31.35 31.35 31.35 31.35 0.7K
14:41 31.34 31.34 31.34 31.34 0.6K
14:42 31.33 31.34 31.33 31.34 1.7K
14:43 31.35 31.36 31.35 31.36 1.6K
14:45 31.36 31.36 31.35 31.36 2.0K
14:46 31.37 31.37 31.37 31.37 0.3K
14:47 31.39 31.39 31.39 31.39 4.1K
14:48 31.40 31.40 31.38 31.38 10.1K
14:50 31.44 31.48 31.44 31.45 9.6K
14:51 31.48 31.48 31.44 31.45 6.3K
14:52 31.47 31.47 31.47 31.47 3.6K
14:53 31.41 31.41 31.41 31.41 0.6K
14:54 31.41 31.41 31.41 31.41 5.7K
14:55 31.41 31.44 31.41 31.42 7.1K
14:56 31.42 31.43 31.42 31.43 7.8K
14:57 31.42 31.42 31.40 31.40 0.9K
14:58 31.43 31.43 31.41 31.42 4.6K
14:59 31.44 31.44 31.43 31.43 2.4K
15:00 31.43 31.43 31.42 31.42 1.1K
15:01 31.44 31.44 31.44 31.44 0.2K
15:02 31.45 31.45 31.45 31.45 2.3K
15:03 31.48 31.48 31.48 31.48 1.6K
15:04 31.47 31.47 31.43 31.43 1.4K
15:05 31.44 31.44 31.44 31.44 1.7K
15:07 31.44 31.45 31.44 31.45 1.2K
15:09 31.44 31.44 31.43 31.43 5.5K
15:10 31.39 31.40 31.38 31.40 2.0K
15:11 31.37 31.37 31.37 31.37 0.3K
15:12 31.42 31.42 31.42 31.42 1.2K
15:13 31.43 31.43 31.42 31.42 0.4K
15:14 31.42 31.42 31.40 31.41 2.6K
15:15 31.34 31.34 31.34 31.34 0.3K
15:16 31.37 31.37 31.37 31.37 0.7K
15:17 31.39 31.39 31.39 31.39 2.7K
15:18 31.37 31.37 31.35 31.35 3.8K
15:19 31.34 31.34 31.34 31.34 0.4K
15:20 31.40 31.40 31.38 31.39 1.7K
15:21 31.38 31.38 31.37 31.37 1.4K
15:22 31.36 31.38 31.36 31.38 1.7K
15:23 31.39 31.39 31.38 31.38 2.8K
15:24 31.38 31.38 31.36 31.36 4.2K
15:25 31.36 31.36 31.36 31.36 2.7K
15:26 31.38 31.38 31.36 31.36 3.1K
15:27 31.36 31.36 31.35 31.35 1.7K
15:28 31.35 31.35 31.34 31.34 6.3K
15:29 31.34 31.34 31.34 31.34 0.4K
15:30 31.32 31.32 31.32 31.32 1.3K
15:31 31.29 31.29 31.26 31.26 7.4K
15:32 31.25 31.25 31.22 31.25 18.9K
15:33 31.23 31.23 31.19 31.22 3.7K
15:34 31.24 31.24 31.24 31.24 0.8K
15:35 31.26 31.26 31.22 31.22 12.9K
15:36 31.22 31.24 31.22 31.24 3.0K
15:37 31.23 31.28 31.23 31.28 0.7K
15:38 31.29 31.29 31.28 31.28 1.2K
15:39 31.27 31.27 31.27 31.27 1.3K
15:40 31.27 31.27 31.25 31.25 3.7K
15:41 31.23 31.23 31.23 31.23 3.5K
15:42 31.19 31.20 31.19 31.20 1.7K
15:43 31.20 31.20 31.16 31.16 10.1K
15:44 31.18 31.18 31.18 31.18 1.4K
15:45 31.14 31.17 31.14 31.17 4.2K
15:46 31.16 31.16 31.15 31.15 4.0K
15:47 31.18 31.18 31.17 31.17 0.9K
15:48 31.18 31.18 31.18 31.18 1.1K
15:49 31.17 31.18 31.17 31.18 1.0K
15:50 31.19 31.23 31.19 31.19 7.2K
15:51 31.19 31.19 31.17 31.18 3.9K
15:52 31.17 31.17 31.14 31.14 1.4K
15:53 31.20 31.20 31.18 31.19 5.0K
15:54 31.19 31.20 31.19 31.20 1.9K
15:55 31.18 31.18 31.17 31.18 3.6K
15:57 31.18 31.20 31.18 31.20 2.8K
15:58 31.20 31.20 31.17 31.17 4.3K
15:59 31.17 31.28 31.17 31.28 13.7K
16:00 31.26 31.26 31.23 31.23 12.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음