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 31.73 31.75 31.71 31.75 60.4K
09:31 31.75 31.81 31.75 31.81 5.5K
09:32 31.79 31.79 31.72 31.72 9.3K
09:33 31.74 31.74 31.73 31.73 3.2K
09:34 31.65 31.65 31.63 31.63 0.7K
09:35 31.60 31.60 31.60 31.60 5.9K
09:36 31.57 31.62 31.57 31.63 3.4K
09:37 31.61 31.61 31.61 31.61 0.9K
09:38 31.61 31.61 31.58 31.58 1.8K
09:39 31.60 31.60 31.59 31.59 2.0K
09:40 31.62 31.62 31.60 31.61 2.0K
09:41 31.60 31.68 31.60 31.68 7.0K
09:42 31.69 31.69 31.65 31.69 1.2K
09:43 31.68 31.73 31.68 31.69 2.8K
09:45 31.70 31.70 31.61 31.62 3.6K
09:46 31.62 31.63 31.61 31.61 7.1K
09:47 31.59 31.60 31.59 31.59 1.7K
09:48 31.59 31.59 31.59 31.59 8.1K
09:49 31.61 31.61 31.56 31.57 3.1K
09:50 31.50 31.50 31.48 31.48 1.5K
09:51 31.47 31.48 31.46 31.48 1.2K
09:52 31.49 31.49 31.49 31.49 1.5K
09:53 31.53 31.53 31.53 31.53 2.0K
09:54 31.59 31.59 31.59 31.59 0.1K
09:55 31.61 31.61 31.59 31.59 1.1K
09:56 31.57 31.59 31.56 31.56 1.5K
09:57 31.56 31.57 31.55 31.57 1.3K
09:58 31.55 31.58 31.55 31.57 1.9K
10:00 31.62 31.63 31.62 31.63 0.6K
10:01 31.65 31.65 31.65 31.65 0.4K
10:02 31.68 31.68 31.66 31.66 4.2K
10:04 31.64 31.68 31.64 31.68 3.6K
10:07 31.66 31.68 31.66 31.66 2.2K
10:08 31.61 31.61 31.61 31.61 0.6K
10:09 31.68 31.68 31.67 31.67 0.8K
10:10 31.67 31.68 31.67 31.68 2.5K
10:11 31.69 31.69 31.69 31.69 1.0K
10:12 31.70 31.70 31.64 31.64 4.9K
10:13 31.66 31.67 31.64 31.65 3.5K
10:14 31.66 31.66 31.65 31.65 2.7K
10:15 31.65 31.65 31.65 31.65 0.7K
10:17 31.69 31.69 31.66 31.66 5.3K
10:18 31.68 31.76 31.68 31.74 14.7K
10:19 31.72 31.72 31.72 31.72 2.5K
10:20 31.72 31.74 31.71 31.72 1.9K
10:21 31.71 31.77 31.71 31.77 4.3K
10:22 31.79 31.80 31.79 31.80 2.8K
10:23 31.79 31.97 31.79 31.97 26.1K
10:24 31.97 31.98 31.95 31.96 7.7K
10:25 31.95 31.98 31.93 31.98 3.1K
10:26 31.99 32.02 31.97 32.02 8.2K
10:27 32.03 32.03 31.99 32.00 4.9K
10:28 32.01 32.01 32.01 32.01 0.7K
10:29 31.99 31.99 31.98 31.99 26.1K
10:30 32.01 32.05 32.01 32.05 2.3K
10:31 32.05 32.05 32.03 32.03 1.6K
10:32 32.01 32.02 32.00 32.02 1.8K
10:33 32.01 32.01 32.01 32.01 0.2K
10:34 32.09 32.11 32.09 32.11 2.9K
10:35 32.09 32.11 32.09 32.11 0.5K
10:36 32.15 32.17 32.15 32.17 1.4K
10:37 32.17 32.17 32.17 32.17 0.7K
10:38 32.16 32.19 32.15 32.15 4.5K
10:39 32.11 32.11 32.11 32.11 3.6K
10:40 32.07 32.11 32.07 32.09 2.2K
10:41 32.07 32.09 32.05 32.05 4.4K
10:42 32.06 32.06 32.06 32.06 1.1K
10:43 32.09 32.10 32.07 32.10 7.7K
10:44 32.08 32.09 32.05 32.09 1.6K
10:45 32.09 32.09 32.07 32.09 1.9K
10:46 32.07 32.08 32.07 32.08 0.9K
10:47 32.09 32.11 32.09 32.11 2.4K
10:48 32.12 32.14 32.12 32.14 3.6K
10:49 32.14 32.16 32.14 32.15 2.4K
10:50 32.14 32.14 32.14 32.14 1.6K
10:51 32.14 32.14 32.14 32.14 0.2K
10:52 32.14 32.16 32.14 32.16 1.2K
10:53 32.19 32.20 32.17 32.20 2.3K
10:54 32.18 32.23 32.18 32.23 3.3K
10:55 32.30 32.35 32.30 32.30 2.3K
10:56 32.24 32.29 32.24 32.29 2.0K
10:57 32.29 32.30 32.29 32.30 2.8K
10:59 32.32 32.33 32.32 32.33 8.0K
11:00 32.35 32.39 32.33 32.39 4.4K
11:01 32.41 32.42 32.37 32.41 14.5K
11:02 32.41 32.42 32.40 32.40 16.8K
11:03 32.39 32.39 32.34 32.35 1.1K
11:04 32.34 32.37 32.34 32.37 6.4K
11:05 32.36 32.36 32.30 32.30 5.5K
11:06 32.27 32.28 32.27 32.28 4.5K
11:07 32.24 32.24 32.24 32.24 0.9K
11:08 32.28 32.28 32.24 32.24 3.9K
11:09 32.23 32.23 32.22 32.23 4.4K
11:10 32.29 32.29 32.29 32.29 0.4K
11:11 32.27 32.27 32.21 32.22 4.6K
11:12 32.23 32.23 32.23 32.23 0.5K
11:13 32.21 32.21 32.19 32.21 3.1K
11:14 32.18 32.20 32.18 32.20 17.6K
11:15 32.18 32.22 32.15 32.16 13.4K
11:16 32.16 32.16 32.13 32.15 6.0K
11:17 32.16 32.16 32.16 32.16 0.3K
11:18 32.15 32.16 32.14 32.16 2.1K
11:19 32.13 32.13 32.13 32.13 0.6K
11:21 32.09 32.09 32.06 32.08 2.1K
11:23 32.10 32.10 32.10 32.10 2.8K
11:24 32.14 32.19 32.14 32.19 19.7K
11:25 32.21 32.21 32.21 32.21 0.8K
11:26 32.14 32.14 32.14 32.14 1.3K
11:28 32.07 32.07 32.04 32.03 1.8K
11:29 32.08 32.08 32.04 32.04 2.2K
11:30 32.08 32.08 32.08 32.08 0.9K
11:32 32.09 32.11 32.09 32.11 1.4K
11:35 32.06 32.06 32.06 32.06 0.8K
11:36 32.02 32.02 32.02 32.02 0.4K
11:37 32.02 32.02 32.02 32.02 0.2K
11:38 32.02 32.02 32.02 32.02 0.2K
11:39 32.02 32.02 32.01 32.02 1.3K
11:40 32.00 32.02 32.00 32.01 4.6K
11:41 32.00 32.02 32.00 32.02 2.5K
11:42 32.06 32.06 32.06 32.06 0.2K
11:43 32.04 32.04 32.04 32.04 0.6K
11:44 32.05 32.06 32.05 32.05 6.3K
11:45 32.04 32.05 32.02 32.03 2.4K
11:46 32.01 32.04 32.01 32.04 0.9K
11:47 32.02 32.02 32.02 32.02 10.2K
11:48 32.06 32.06 32.05 32.06 31.1K
11:49 32.07 32.09 32.07 32.09 17.4K
11:50 32.11 32.11 32.11 32.11 1.1K
11:51 32.13 32.13 32.13 32.13 10.0K
11:52 32.11 32.11 32.11 32.11 0.2K
11:53 32.12 32.12 32.11 32.11 2.5K
11:54 32.16 32.16 32.16 32.16 0.4K
11:55 32.13 32.14 32.13 32.14 2.0K
11:56 32.13 32.13 32.13 32.13 8.8K
11:59 32.12 32.12 32.12 32.12 0.5K
12:00 32.11 32.11 32.09 32.09 0.8K
12:01 32.10 32.10 32.10 32.10 0.2K
12:02 32.11 32.13 32.11 32.12 0.7K
12:03 32.10 32.10 32.10 32.10 1.0K
12:04 32.07 32.07 32.07 32.07 10.6K
12:05 32.02 32.02 31.99 31.99 22.9K
12:08 31.99 31.99 31.94 31.94 16.9K
12:10 32.04 32.04 32.04 32.04 1.1K
12:11 32.04 32.04 32.04 32.04 0.3K
12:12 32.05 32.05 32.01 32.01 2.1K
12:13 32.05 32.05 32.04 32.04 0.6K
12:14 32.04 32.04 32.03 32.03 1.4K
12:15 32.02 32.02 32.01 32.02 10.8K
12:16 32.03 32.03 32.03 32.03 1.0K
12:17 31.98 31.98 31.98 31.98 0.5K
12:18 32.01 32.02 32.01 32.02 1.2K
12:19 32.03 32.03 32.03 32.03 1.5K
12:21 31.98 32.00 31.98 32.00 1.8K
12:23 31.98 31.98 31.98 31.98 0.2K
12:24 32.01 32.01 32.01 32.01 1.7K
12:25 32.02 32.02 32.02 32.02 2.2K
12:27 32.00 32.00 32.00 32.00 0.2K
12:28 32.05 32.05 32.05 32.05 0.3K
12:30 32.04 32.04 32.04 32.04 0.1K
12:31 32.05 32.05 32.05 32.05 0.4K
12:32 32.05 32.05 32.05 32.05 0.6K
12:33 32.03 32.03 32.03 32.03 0.2K
12:34 32.01 32.01 32.01 32.01 2.0K
12:35 32.01 32.01 31.99 31.99 1.2K
12:39 31.95 31.95 31.95 31.95 0.5K
12:40 31.94 31.94 31.94 31.94 0.2K
12:41 31.94 31.94 31.94 31.94 0.5K
12:43 31.91 31.91 31.91 31.91 0.4K
12:44 31.91 31.91 31.91 31.91 0.3K
12:45 31.93 31.93 31.93 31.93 0.5K
12:48 31.91 31.91 31.91 31.91 7.1K
12:49 31.90 31.90 31.88 31.88 3.4K
12:50 31.86 31.86 31.82 31.82 11.4K
12:51 31.83 31.83 31.83 31.83 0.7K
12:52 31.86 31.86 31.85 31.85 1.1K
12:54 31.87 31.89 31.87 31.89 1.9K
12:56 31.90 31.90 31.90 31.90 1.0K
12:57 31.89 31.89 31.89 31.89 0.9K
12:58 31.87 31.87 31.85 31.86 1.8K
12:59 31.85 31.85 31.85 31.85 0.6K
13:01 31.84 31.84 31.84 31.84 0.5K
13:02 31.84 31.84 31.84 31.84 1.5K
13:04 31.76 31.77 31.76 31.76 5.2K
13:05 31.77 31.79 31.77 31.79 0.7K
13:06 31.78 31.78 31.78 31.78 0.8K
13:08 31.78 31.78 31.78 31.78 0.2K
13:09 31.79 31.80 31.79 31.80 0.7K
13:10 31.85 31.85 31.84 31.84 0.7K
13:11 31.87 31.87 31.87 31.87 1.0K
13:14 31.89 31.89 31.89 31.89 0.1K
13:15 31.91 31.91 31.91 31.91 0.5K
13:16 31.92 31.92 31.92 31.92 1.2K
13:18 31.84 31.84 31.84 31.84 1.0K
13:19 31.84 31.84 31.77 31.77 5.7K
13:20 31.75 31.75 31.67 31.68 10.4K
13:21 31.68 31.68 31.61 31.63 15.8K
13:22 31.68 31.68 31.68 31.68 0.7K
13:23 31.69 31.71 31.69 31.70 6.0K
13:24 31.69 31.69 31.65 31.65 2.9K
13:25 31.65 31.65 31.64 31.64 1.6K
13:26 31.59 31.59 31.58 31.59 1.0K
13:27 31.60 31.61 31.60 31.61 2.4K
13:28 31.61 31.61 31.59 31.59 1.1K
13:29 31.61 31.61 31.58 31.58 1.1K
13:30 31.55 31.56 31.54 31.54 2.1K
13:31 31.55 31.55 31.55 31.55 3.2K
13:32 31.48 31.48 31.45 31.46 3.8K
13:33 31.46 31.46 31.38 31.38 9.4K
13:34 31.39 31.40 31.38 31.38 2.9K
13:35 31.33 31.33 31.24 31.25 6.7K
13:36 31.20 31.20 31.20 31.20 11.2K
13:37 31.20 31.21 31.08 31.21 5.1K
13:38 31.20 31.22 31.13 31.13 3.9K
13:39 31.27 31.34 31.27 31.33 7.3K
13:40 31.35 31.35 31.25 31.25 9.0K
13:41 31.28 31.28 31.25 31.25 0.9K
13:42 31.24 31.24 31.24 31.24 0.2K
13:43 31.25 31.29 31.25 31.25 2.6K
13:44 31.20 31.21 31.14 31.21 5.0K
13:45 31.17 31.17 31.13 31.13 4.8K
13:46 31.12 31.14 31.11 31.11 10.8K
13:47 31.16 31.17 31.16 31.17 3.4K
13:48 31.28 31.31 31.28 31.31 0.8K
13:49 31.32 31.32 31.27 31.29 1.5K
13:50 31.32 31.32 31.32 31.32 2.7K
13:51 31.20 31.25 31.20 31.25 1.6K
13:52 31.21 31.21 31.21 31.21 0.3K
13:53 31.19 31.19 31.15 31.15 1.6K
13:54 31.19 31.19 31.17 31.17 1.1K
13:55 31.25 31.25 31.25 31.25 4.6K
13:56 31.27 31.28 31.27 31.28 1.3K
13:57 31.30 31.30 31.30 31.30 0.6K
13:58 31.22 31.22 31.22 31.22 0.2K
13:59 31.22 31.24 31.22 31.24 0.3K
14:00 31.25 31.25 31.22 31.22 0.6K
14:01 31.31 31.31 31.31 31.31 1.1K
14:02 31.32 31.32 31.31 31.31 3.2K
14:03 31.31 31.34 31.31 31.34 1.0K
14:04 31.36 31.36 31.34 31.34 1.6K
14:05 31.37 31.37 31.32 31.32 5.6K
14:06 31.27 31.27 31.26 31.26 0.8K
14:07 31.22 31.26 31.22 31.26 6.6K
14:08 31.21 31.21 31.20 31.21 1.0K
14:09 31.25 31.27 31.22 31.22 10.4K
14:10 31.20 31.24 31.20 31.22 11.3K
14:11 31.25 31.25 31.24 31.25 0.9K
14:12 31.26 31.32 31.26 31.32 2.3K
14:13 31.35 31.35 31.35 31.35 0.6K
14:14 31.33 31.33 31.33 31.33 0.8K
14:17 31.36 31.36 31.36 31.36 0.1K
14:18 31.38 31.38 31.31 31.31 2.8K
14:19 31.33 31.33 31.33 31.33 1.0K
14:20 31.25 31.25 31.25 31.25 3.7K
14:21 31.18 31.22 31.18 31.22 6.1K
14:22 31.20 31.21 31.19 31.21 3.5K
14:23 31.24 31.24 31.21 31.22 1.2K
14:25 31.29 31.29 31.29 31.29 2.3K
14:33 31.44 31.47 31.44 31.47 2.3K
14:34 31.47 31.49 31.47 31.49 0.4K
14:35 31.43 31.43 31.39 31.40 2.6K
14:36 31.39 31.39 31.39 31.39 2.4K
14:37 31.32 31.32 31.32 31.32 0.7K
14:38 31.36 31.36 31.36 31.36 0.3K
14:40 31.38 31.38 31.38 31.38 2.8K
14:42 31.44 31.44 31.44 31.44 0.5K
14:44 31.31 31.31 31.31 31.31 1.0K
14:46 31.30 31.30 31.27 31.27 0.9K
14:47 31.27 31.27 31.27 31.27 0.7K
14:48 31.27 31.27 31.27 31.27 0.8K
14:50 31.32 31.32 31.32 31.32 1.1K
14:52 31.36 31.36 31.35 31.35 5.3K
14:54 31.37 31.40 31.37 31.40 4.6K
14:55 31.46 31.51 31.46 31.51 3.6K
14:56 31.50 31.53 31.50 31.53 1.5K
14:57 31.49 31.49 31.48 31.48 1.7K
15:01 31.41 31.41 31.39 31.39 4.5K
15:02 31.39 31.39 31.38 31.38 5.2K
15:03 31.39 31.41 31.39 31.40 2.8K
15:04 31.39 31.39 31.37 31.37 2.0K
15:05 31.37 31.42 31.37 31.40 4.2K
15:06 31.38 31.38 31.37 31.37 4.9K
15:07 31.36 31.36 31.35 31.35 1.2K
15:08 31.37 31.37 31.37 31.37 1.8K
15:10 31.36 31.36 31.36 31.36 0.4K
15:11 31.39 31.39 31.37 31.37 2.0K
15:12 31.33 31.35 31.33 31.35 4.0K
15:13 31.31 31.32 31.28 31.28 0.7K
15:14 31.28 31.29 31.28 31.29 1.2K
15:15 31.31 31.31 31.31 31.31 0.8K
15:16 31.22 31.23 31.22 31.23 3.2K
15:17 31.31 31.31 31.30 31.30 1.3K
15:20 31.27 31.27 31.24 31.24 2.1K
15:21 31.19 31.19 31.17 31.17 3.5K
15:22 31.05 31.05 30.99 31.01 6.6K
15:23 30.98 31.01 30.97 31.01 4.8K
15:24 31.01 31.02 30.99 31.00 6.1K
15:25 31.04 31.09 31.04 31.06 3.3K
15:26 31.10 31.15 31.08 31.14 4.0K
15:27 31.18 31.18 31.18 31.18 0.4K
15:28 31.19 31.20 31.19 31.20 1.3K
15:30 31.23 31.23 31.18 31.18 7.6K
15:31 31.15 31.21 31.15 31.21 1.9K
15:32 31.29 31.29 31.26 31.26 1.6K
15:33 31.33 31.33 31.31 31.31 4.2K
15:35 31.30 31.30 31.30 31.30 0.2K
15:36 31.28 31.28 31.26 31.26 0.4K
15:37 31.26 31.26 31.26 31.26 0.3K
15:39 31.23 31.23 31.21 31.21 2.0K
15:40 31.24 31.26 31.24 31.26 1.6K
15:41 31.28 31.29 31.28 31.29 0.5K
15:42 31.32 31.32 31.31 31.31 0.4K
15:43 31.26 31.27 31.26 31.27 3.1K
15:44 31.28 31.28 31.28 31.28 1.2K
15:45 31.28 31.30 31.28 31.28 5.9K
15:46 31.31 31.31 31.31 31.31 2.1K
15:47 31.33 31.33 31.31 31.31 4.1K
15:48 31.36 31.36 31.36 31.36 0.6K
15:49 31.36 31.39 31.36 31.39 1.9K
15:50 31.40 31.41 31.37 31.40 5.3K
15:51 31.40 31.41 31.37 31.37 5.4K
15:52 31.40 31.40 31.32 31.32 3.0K
15:53 31.34 31.34 31.28 31.29 4.0K
15:54 31.32 31.32 31.30 31.30 1.4K
15:55 31.28 31.28 31.24 31.24 5.1K
15:56 31.26 31.27 31.26 31.26 4.2K
15:57 31.26 31.27 31.22 31.24 4.0K
15:58 31.23 31.23 31.18 31.20 6.4K
15:59 31.20 31.32 31.20 31.28 5.9K
16:00 31.27 31.27 31.26 31.26 14.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음