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 32.06 32.06 32.03 32.06 97.8K
09:31 32.03 32.04 32.02 32.03 11.2K
09:32 31.99 32.00 31.92 31.95 12.3K
09:33 31.92 31.93 31.86 31.93 6.3K
09:34 31.93 31.95 31.93 31.95 15.1K
09:35 31.95 32.00 31.95 31.99 15.4K
09:36 31.96 32.01 31.96 32.00 4.0K
09:37 32.01 32.10 32.01 32.10 10.5K
09:38 32.09 32.09 32.05 32.05 4.0K
09:39 32.05 32.12 32.05 32.12 11.1K
09:40 32.11 32.18 32.10 32.15 9.5K
09:41 32.18 32.20 32.18 32.20 12.3K
09:42 32.19 32.24 32.19 32.22 13.6K
09:43 32.22 32.24 32.20 32.20 3.9K
09:44 32.28 32.28 32.26 32.26 1.1K
09:45 32.26 32.26 32.23 32.23 2.7K
09:46 32.17 32.19 32.17 32.19 5.4K
09:47 32.18 32.21 32.16 32.16 1.5K
09:48 32.18 32.18 32.18 32.18 1.3K
09:49 32.18 32.18 32.14 32.16 5.1K
09:50 32.17 32.17 32.17 32.17 0.3K
09:51 32.14 32.14 32.08 32.08 1.1K
09:52 32.13 32.13 32.13 32.13 0.7K
09:53 32.09 32.09 32.09 32.08 1.8K
09:55 32.08 32.09 32.08 32.09 2.3K
09:56 32.10 32.12 32.10 32.11 4.6K
09:57 32.11 32.12 32.07 32.07 1.5K
09:58 32.06 32.08 32.06 32.08 0.8K
09:59 32.09 32.09 32.09 32.09 2.4K
10:00 32.09 32.10 32.09 32.10 2.4K
10:01 32.15 32.17 32.13 32.16 5.6K
10:02 32.11 32.11 32.10 32.10 0.5K
10:03 32.08 32.08 32.04 32.04 6.7K
10:05 32.03 32.06 32.03 32.06 9.0K
10:06 32.06 32.09 32.06 32.09 3.3K
10:07 32.08 32.08 32.07 32.07 7.7K
10:08 32.01 32.04 32.01 32.04 13.5K
10:09 32.06 32.11 32.06 32.10 4.0K
10:10 32.14 32.14 32.14 32.14 4.9K
10:11 32.09 32.09 32.09 32.09 0.3K
10:12 32.08 32.08 32.08 32.08 6.2K
10:13 32.05 32.07 32.05 32.07 3.3K
10:14 32.06 32.06 32.03 32.03 2.6K
10:15 31.98 31.98 31.97 31.97 8.3K
10:16 31.94 31.94 31.92 31.92 1.6K
10:17 31.97 32.01 31.97 32.01 0.6K
10:18 31.98 32.01 31.98 32.00 0.6K
10:19 32.02 32.03 32.02 32.03 3.9K
10:20 32.04 32.04 32.04 32.03 0.5K
10:21 32.05 32.05 32.05 32.05 1.0K
10:22 32.04 32.04 32.04 32.04 0.4K
10:23 32.02 32.02 32.02 32.02 1.5K
10:24 32.02 32.02 32.02 32.02 0.2K
10:25 32.06 32.06 32.06 32.06 1.3K
10:27 32.02 32.02 31.98 31.98 1.5K
10:28 31.99 31.99 31.94 31.94 0.8K
10:29 31.96 31.96 31.96 31.96 0.2K
10:30 31.93 31.93 31.91 31.91 2.1K
10:31 31.95 31.95 31.94 31.94 5.9K
10:32 31.93 31.93 31.93 31.93 0.4K
10:33 31.94 31.94 31.94 31.94 2.5K
10:34 31.96 31.96 31.96 31.96 0.6K
10:36 31.99 31.99 31.97 31.98 9.5K
10:37 31.97 31.97 31.97 31.97 2.3K
10:38 31.95 31.95 31.94 31.94 0.9K
10:39 31.93 31.94 31.89 31.90 2.9K
10:40 31.90 31.92 31.86 31.92 3.2K
10:41 31.90 31.90 31.87 31.87 2.5K
10:42 31.87 31.87 31.71 31.71 16.9K
10:43 31.68 31.73 31.68 31.70 9.1K
10:44 31.70 31.70 31.66 31.68 1.2K
10:45 31.71 31.71 31.71 31.71 2.0K
10:46 31.71 31.74 31.71 31.74 2.7K
10:47 31.80 31.80 31.80 31.80 1.1K
10:48 31.78 31.78 31.78 31.78 1.1K
10:50 31.83 31.83 31.83 31.83 0.2K
10:51 31.83 31.84 31.81 31.84 1.9K
10:52 31.86 31.87 31.86 31.87 0.5K
10:53 31.87 31.87 31.87 31.87 0.4K
10:54 31.86 31.87 31.86 31.87 1.3K
10:55 31.89 31.89 31.85 31.87 2.1K
10:56 31.87 31.91 31.87 31.91 0.6K
10:57 31.91 31.92 31.91 31.92 1.6K
10:58 31.94 31.94 31.94 31.94 0.7K
10:59 31.93 31.93 31.93 31.93 0.4K
11:01 31.93 31.94 31.93 31.94 2.6K
11:02 31.93 31.93 31.92 31.92 2.7K
11:03 31.95 31.95 31.90 31.91 5.5K
11:04 31.90 31.92 31.90 31.90 1.6K
11:05 31.89 31.90 31.89 31.90 0.5K
11:06 31.88 31.95 31.88 31.95 1.1K
11:07 31.96 31.98 31.92 31.92 5.9K
11:09 31.97 31.97 31.97 31.97 0.3K
11:10 31.96 31.96 31.96 31.96 0.5K
11:11 31.97 32.00 31.97 31.98 9.9K
11:13 32.01 32.01 32.01 32.01 6.6K
11:14 32.01 32.01 32.01 32.01 1.2K
11:15 31.99 31.99 31.99 31.99 0.7K
11:16 31.99 31.99 31.98 31.98 21.1K
11:17 31.98 31.98 31.98 31.98 0.4K
11:18 31.97 31.97 31.97 31.97 1.2K
11:19 31.93 31.94 31.93 31.94 1.2K
11:20 32.00 32.00 32.00 32.00 0.2K
11:21 32.01 32.01 31.99 31.99 4.7K
11:26 31.97 31.97 31.97 31.97 0.5K
11:27 31.99 31.99 31.98 31.98 0.6K
11:28 32.02 32.02 32.02 32.02 0.5K
11:29 32.01 32.01 31.98 31.98 5.2K
11:30 31.98 31.98 31.96 31.96 2.6K
11:32 31.94 31.94 31.94 31.94 0.3K
11:33 31.99 31.99 31.98 31.98 3.2K
11:34 31.98 31.98 31.98 31.98 0.2K
11:35 31.97 31.97 31.96 31.96 2.0K
11:37 31.99 31.99 31.99 31.99 1.8K
11:38 32.01 32.01 31.99 31.99 0.4K
11:39 32.00 32.02 32.00 32.02 0.8K
11:40 32.02 32.04 32.02 32.02 5.0K
11:41 32.04 32.04 32.00 32.00 9.5K
11:42 32.03 32.05 32.03 32.05 21.7K
11:43 32.04 32.04 32.04 32.04 20.7K
11:44 32.04 32.04 32.04 32.03 2.1K
11:45 31.99 31.99 31.96 31.96 2.8K
11:47 32.00 32.01 32.00 32.01 1.3K
11:48 32.00 32.01 32.00 32.01 1.4K
11:49 31.99 31.99 31.99 31.99 1.5K
11:52 32.05 32.05 32.05 32.05 0.3K
11:53 32.06 32.06 32.02 32.02 1.9K
11:54 32.01 32.01 32.00 32.00 1.2K
11:56 32.02 32.02 32.02 32.02 4.7K
11:57 31.94 31.94 31.92 31.93 0.8K
11:58 31.92 31.92 31.88 31.88 1.0K
11:59 31.88 31.89 31.88 31.89 0.9K
12:00 31.92 31.92 31.90 31.90 3.3K
12:01 31.90 31.90 31.88 31.88 0.9K
12:02 31.91 31.92 31.89 31.92 2.0K
12:03 31.91 31.94 31.91 31.94 0.2K
12:04 31.93 31.93 31.93 31.93 0.9K
12:05 31.89 31.89 31.86 31.87 2.1K
12:06 31.85 31.88 31.85 31.88 1.0K
12:07 31.92 31.94 31.92 31.94 4.0K
12:09 31.90 31.90 31.90 31.90 0.4K
12:11 31.90 31.92 31.90 31.92 3.5K
12:13 31.94 31.94 31.91 31.91 2.7K
12:15 31.94 31.94 31.94 31.94 0.2K
12:16 31.95 31.95 31.95 31.95 1.3K
12:17 31.99 31.99 31.99 31.99 2.5K
12:18 31.99 32.00 31.98 31.98 0.9K
12:19 31.96 31.96 31.96 31.96 11.6K
12:20 31.98 31.98 31.98 31.98 3.5K
12:22 32.00 32.05 32.00 32.05 1.6K
12:23 32.02 32.05 32.02 32.05 3.4K
12:24 32.03 32.03 32.03 32.03 1.0K
12:25 32.02 32.03 32.02 32.03 3.7K
12:26 32.01 32.01 32.01 32.01 1.0K
12:27 32.02 32.03 32.00 32.00 6.5K
12:28 31.99 31.99 31.99 31.99 4.6K
12:29 31.99 31.99 31.99 31.99 0.6K
12:30 32.01 32.01 31.99 31.99 1.4K
12:32 31.95 31.95 31.95 31.95 2.0K
12:33 31.95 31.95 31.94 31.94 2.6K
12:35 31.99 31.99 31.99 31.99 0.3K
12:37 32.00 32.01 32.00 32.01 4.5K
12:41 31.97 32.00 31.97 32.00 1.3K
12:42 32.01 32.01 32.01 32.01 1.8K
12:43 32.02 32.02 32.02 32.02 1.3K
12:44 32.02 32.02 32.02 32.02 0.3K
12:45 32.03 32.05 32.03 32.05 2.8K
12:46 32.09 32.09 32.09 32.09 1.6K
12:47 32.11 32.12 32.11 32.12 20.3K
12:48 32.11 32.11 32.08 32.08 1.0K
12:49 32.09 32.09 32.09 32.09 0.2K
12:50 32.10 32.11 32.10 32.11 3.9K
12:51 32.09 32.10 32.09 32.10 3.5K
12:54 32.10 32.10 32.10 32.10 0.4K
12:55 32.09 32.09 32.09 32.09 3.3K
12:57 32.04 32.04 32.04 32.04 0.5K
12:58 32.05 32.06 32.05 32.06 1.6K
12:59 32.05 32.05 32.05 32.05 0.1K
13:00 32.06 32.10 32.06 32.10 3.1K
13:01 32.09 32.10 32.09 32.10 3.0K
13:02 32.10 32.10 32.10 32.10 1.5K
13:03 32.10 32.10 32.10 32.10 1.1K
13:04 32.12 32.14 32.12 32.14 1.3K
13:05 32.14 32.14 32.12 32.12 4.1K
13:06 32.14 32.14 32.14 32.14 0.7K
13:07 32.18 32.18 32.15 32.15 0.4K
13:08 32.13 32.14 32.09 32.12 1.2K
13:10 32.11 32.11 32.11 32.11 1.2K
13:11 32.09 32.09 32.06 32.06 0.5K
13:12 32.06 32.06 32.00 32.02 3.9K
13:13 32.02 32.02 32.00 32.00 1.2K
13:14 32.03 32.03 32.00 32.03 1.1K
13:15 32.04 32.04 32.04 32.04 0.7K
13:16 32.06 32.06 32.04 32.04 1.2K
13:17 32.06 32.09 32.06 32.09 1.1K
13:19 32.06 32.06 32.06 32.06 1.4K
13:20 32.05 32.05 32.05 32.05 0.5K
13:21 32.06 32.07 32.05 32.07 0.7K
13:22 32.07 32.08 32.07 32.08 3.0K
13:26 32.04 32.04 32.04 32.04 0.4K
13:28 32.08 32.09 32.08 32.09 2.7K
13:33 32.03 32.03 32.03 32.03 1.0K
13:35 32.02 32.02 32.02 32.02 0.4K
13:37 32.04 32.06 32.04 32.06 2.0K
13:38 32.04 32.04 32.01 32.01 1.6K
13:39 32.03 32.03 32.03 32.03 0.4K
13:40 32.01 32.01 31.96 31.99 104.2K
13:41 31.94 31.94 31.92 31.92 44.6K
13:43 31.94 31.94 31.94 31.94 3.1K
13:45 31.95 31.95 31.91 31.91 1.0K
13:46 31.90 31.90 31.90 31.90 1.6K
13:47 31.91 31.91 31.91 31.91 1.1K
13:48 31.91 31.91 31.91 31.91 0.1K
13:49 31.94 31.95 31.94 31.95 0.3K
13:50 31.93 31.93 31.93 31.93 0.5K
13:51 31.91 31.91 31.91 31.91 1.3K
13:52 31.90 31.90 31.90 31.90 0.1K
13:53 31.94 31.94 31.94 31.94 1.1K
13:54 31.92 31.92 31.92 31.92 0.2K
13:56 31.83 31.85 31.83 31.85 3.2K
13:57 31.85 31.85 31.85 31.85 0.4K
13:58 31.89 31.89 31.89 31.89 1.6K
14:00 31.93 31.93 31.93 31.93 2.5K
14:03 31.90 31.90 31.90 31.90 0.5K
14:04 31.89 31.89 31.89 31.89 2.5K
14:05 31.90 31.90 31.90 31.90 0.4K
14:07 31.82 31.84 31.82 31.84 9.3K
14:08 31.84 31.84 31.83 31.83 0.8K
14:09 31.82 31.85 31.82 31.84 1.5K
14:10 31.85 31.85 31.82 31.82 2.3K
14:11 31.85 31.85 31.83 31.84 1.3K
14:12 31.82 31.84 31.82 31.84 3.6K
14:13 31.84 31.84 31.84 31.84 1.0K
14:15 31.89 31.89 31.87 31.87 0.4K
14:16 31.90 31.90 31.90 31.90 1.1K
14:17 31.93 31.93 31.93 31.93 1.9K
14:18 31.90 31.90 31.87 31.87 1.0K
14:19 31.91 31.92 31.91 31.92 2.7K
14:20 31.93 31.93 31.93 31.93 1.2K
14:22 31.95 31.95 31.95 31.95 7.0K
14:23 31.95 31.95 31.95 31.95 0.3K
14:24 31.97 31.97 31.94 31.97 2.5K
14:25 31.96 31.96 31.96 31.96 5.5K
14:28 32.02 32.02 32.02 32.01 1.0K
14:30 32.01 32.01 32.01 32.01 2.0K
14:31 32.02 32.02 32.02 32.02 0.2K
14:32 32.02 32.02 32.02 32.02 0.9K
14:33 32.02 32.02 32.01 32.01 0.8K
14:35 31.97 31.97 31.97 31.97 0.7K
14:36 31.96 31.96 31.95 31.95 1.7K
14:37 31.97 31.97 31.97 31.97 0.2K
14:38 32.00 32.00 32.00 32.00 1.6K
14:40 32.01 32.01 32.01 32.01 1.4K
14:42 31.97 31.97 31.96 31.96 0.6K
14:43 31.92 31.92 31.86 31.86 14.2K
14:44 31.85 31.86 31.85 31.86 5.3K
14:45 31.78 31.78 31.78 31.78 3.1K
14:46 31.80 31.80 31.80 31.80 0.9K
14:47 31.80 31.80 31.80 31.80 0.5K
14:48 31.76 31.76 31.75 31.76 8.5K
14:49 31.76 31.77 31.76 31.77 1.3K
14:50 31.76 31.76 31.76 31.76 1.5K
14:51 31.75 31.78 31.75 31.78 4.0K
14:52 31.78 31.78 31.77 31.77 1.5K
14:53 31.78 31.78 31.78 31.78 2.7K
14:54 31.78 31.78 31.78 31.78 0.2K
14:55 31.79 31.79 31.79 31.79 1.3K
14:59 31.77 31.79 31.77 31.77 2.5K
15:00 31.77 31.78 31.77 31.78 0.3K
15:01 31.76 31.76 31.75 31.75 3.0K
15:02 31.76 31.83 31.76 31.83 15.3K
15:03 31.83 31.83 31.82 31.83 2.6K
15:05 31.85 31.85 31.85 31.85 1.0K
15:06 31.83 31.83 31.83 31.83 2.3K
15:07 31.83 31.85 31.83 31.85 0.9K
15:08 31.82 31.82 31.82 31.82 1.5K
15:09 31.84 31.84 31.84 31.84 1.5K
15:10 31.85 31.85 31.82 31.82 1.4K
15:12 31.87 31.87 31.87 31.87 1.5K
15:13 31.87 31.87 31.80 31.80 1.4K
15:14 31.81 31.82 31.80 31.80 5.0K
15:15 31.77 31.77 31.77 31.77 1.5K
15:16 31.75 31.75 31.73 31.73 10.5K
15:17 31.74 31.74 31.74 31.74 4.1K
15:19 31.76 31.76 31.71 31.72 11.6K
15:20 31.72 31.72 31.70 31.70 6.5K
15:21 31.70 31.70 31.67 31.67 5.3K
15:22 31.64 31.65 31.62 31.65 10.4K
15:23 31.64 31.64 31.64 31.64 3.0K
15:24 31.65 31.65 31.59 31.59 2.4K
15:25 31.57 31.57 31.53 31.53 44.6K
15:26 31.52 31.53 31.48 31.51 28.0K
15:27 31.49 31.50 31.48 31.50 9.0K
15:28 31.53 31.56 31.53 31.56 4.0K
15:29 31.52 31.52 31.50 31.51 1.5K
15:30 31.53 31.53 31.52 31.52 1.6K
15:31 31.47 31.47 31.47 31.47 2.3K
15:32 31.48 31.49 31.46 31.49 6.0K
15:33 31.52 31.52 31.52 31.52 1.4K
15:34 31.47 31.47 31.44 31.44 4.4K
15:35 31.42 31.47 31.41 31.47 10.1K
15:37 31.50 31.50 31.46 31.47 4.2K
15:38 31.50 31.51 31.50 31.51 2.3K
15:40 31.50 31.50 31.50 31.50 2.5K
15:41 31.46 31.48 31.46 31.48 2.8K
15:42 31.48 31.51 31.48 31.51 0.6K
15:43 31.51 31.51 31.51 31.51 2.6K
15:45 31.52 31.52 31.50 31.50 4.4K
15:46 31.51 31.51 31.45 31.45 6.0K
15:47 31.45 31.45 31.39 31.39 17.4K
15:48 31.41 31.43 31.41 31.43 3.5K
15:49 31.41 31.41 31.40 31.41 5.1K
15:50 31.42 31.45 31.40 31.41 17.0K
15:51 31.42 31.42 31.40 31.40 0.8K
15:52 31.43 31.48 31.43 31.48 3.2K
15:53 31.46 31.49 31.46 31.49 7.0K
15:54 31.50 31.50 31.46 31.46 7.7K
15:55 31.47 31.47 31.44 31.44 4.0K
15:56 31.46 31.50 31.46 31.49 6.7K
15:57 31.50 31.50 31.46 31.46 4.1K
15:58 31.47 31.48 31.46 31.46 6.7K
15:59 31.42 31.42 31.38 31.39 6.5K
16:00 31.40 31.40 31.40 31.40 7.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음