Grayscale Ethereum Mini Trust ETF (ETH)

ETH
🏛️ 미국 →
37.96
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 28.27 28.29 28.24 28.24 403.7K
09:31 28.23 28.23 28.19 28.21 70.4K
09:32 28.20 28.21 28.11 28.11 11.4K
09:33 28.10 28.10 28.06 28.09 18.4K
09:34 28.06 28.14 28.06 28.13 21.0K
09:35 28.14 28.21 28.14 28.21 21.6K
09:36 28.21 28.28 28.21 28.26 17.9K
09:37 28.29 28.30 28.28 28.30 44.7K
09:38 28.29 28.29 28.16 28.16 11.5K
09:39 28.11 28.21 28.10 28.21 22.0K
09:40 28.22 28.25 28.22 28.23 5.2K
09:41 28.20 28.21 28.16 28.18 16.8K
09:42 28.19 28.25 28.19 28.25 13.7K
09:43 28.24 28.25 28.22 28.23 16.4K
09:44 28.23 28.23 28.16 28.16 14.5K
09:45 28.14 28.16 28.12 28.16 17.7K
09:46 28.17 28.21 28.15 28.20 23.1K
09:47 28.18 28.21 28.16 28.21 7.1K
09:48 28.23 28.26 28.21 28.26 19.9K
09:49 28.26 28.26 28.24 28.26 7.8K
09:50 28.26 28.26 28.24 28.24 13.9K
09:51 28.27 28.28 28.26 28.27 18.3K
09:52 28.27 28.27 28.26 28.27 8.0K
09:53 28.25 28.27 28.25 28.25 16.4K
09:54 28.25 28.25 28.21 28.21 11.0K
09:55 28.26 28.28 28.26 28.28 13.0K
09:56 28.27 28.29 28.27 28.29 6.6K
09:57 28.31 28.36 28.31 28.36 40.2K
09:58 28.37 28.39 28.36 28.37 28.1K
09:59 28.39 28.40 28.32 28.32 26.3K
10:00 28.35 28.35 28.33 28.34 9.3K
10:01 28.33 28.33 28.25 28.26 19.1K
10:02 28.27 28.28 28.22 28.24 39.6K
10:03 28.22 28.27 28.22 28.26 7.3K
10:04 28.27 28.28 28.26 28.27 17.7K
10:05 28.24 28.26 28.23 28.25 6.6K
10:06 28.27 28.29 28.27 28.28 8.9K
10:07 28.28 28.31 28.28 28.31 5.8K
10:08 28.30 28.30 28.20 28.20 10.9K
10:09 28.16 28.21 28.16 28.19 15.3K
10:10 28.20 28.21 28.18 28.21 14.1K
10:11 28.22 28.26 28.22 28.26 9.0K
10:12 28.23 28.26 28.23 28.24 5.1K
10:13 28.25 28.27 28.22 28.24 5.3K
10:14 28.24 28.25 28.23 28.25 6.2K
10:15 28.25 28.25 28.22 28.22 9.2K
10:16 28.25 28.30 28.24 28.30 10.4K
10:17 28.29 28.29 28.26 28.27 14.8K
10:18 28.29 28.32 28.28 28.29 18.7K
10:19 28.29 28.31 28.28 28.28 3.1K
10:20 28.27 28.29 28.27 28.29 3.9K
10:21 28.28 28.28 28.24 28.26 3.1K
10:22 28.23 28.29 28.23 28.29 9.0K
10:23 28.30 28.32 28.29 28.29 5.4K
10:24 28.32 28.33 28.31 28.31 3.1K
10:25 28.31 28.32 28.30 28.32 7.7K
10:26 28.32 28.33 28.28 28.28 6.4K
10:27 28.29 28.31 28.29 28.30 1.7K
10:28 28.29 28.30 28.29 28.30 1.1K
10:29 28.30 28.31 28.27 28.27 4.0K
10:30 28.27 28.28 28.24 28.26 32.9K
10:31 28.25 28.29 28.25 28.27 3.1K
10:32 28.29 28.29 28.26 28.26 1.4K
10:33 28.28 28.29 28.27 28.29 1.6K
10:34 28.29 28.31 28.29 28.30 3.9K
10:35 28.28 28.32 28.28 28.32 6.4K
10:36 28.31 28.34 28.31 28.33 15.9K
10:37 28.33 28.37 28.32 28.36 22.0K
10:38 28.34 28.35 28.34 28.34 7.4K
10:39 28.34 28.34 28.31 28.31 14.6K
10:40 28.30 28.30 28.29 28.29 2.3K
10:41 28.29 28.29 28.26 28.27 4.5K
10:42 28.25 28.27 28.24 28.27 1.6K
10:43 28.27 28.31 28.27 28.31 11.7K
10:44 28.34 28.34 28.32 28.32 7.2K
10:45 28.31 28.31 28.29 28.29 2.3K
10:46 28.28 28.29 28.28 28.28 3.9K
10:47 28.31 28.31 28.30 28.31 4.2K
10:48 28.32 28.34 28.32 28.32 2.9K
10:49 28.31 28.33 28.31 28.33 11.7K
10:50 28.32 28.32 28.30 28.31 1.3K
10:51 28.31 28.31 28.26 28.27 17.5K
10:52 28.27 28.27 28.17 28.17 64.9K
10:53 28.16 28.16 28.14 28.15 26.9K
10:54 28.16 28.19 28.16 28.19 1.5K
10:55 28.20 28.23 28.19 28.23 3.0K
10:56 28.23 28.23 28.19 28.20 16.8K
10:57 28.21 28.21 28.15 28.15 55.2K
10:58 28.14 28.14 28.13 28.13 3.1K
10:59 28.18 28.19 28.17 28.18 3.2K
11:00 28.19 28.19 28.19 28.18 1.4K
11:01 28.18 28.22 28.18 28.21 3.4K
11:02 28.20 28.21 28.20 28.20 6.1K
11:03 28.21 28.24 28.21 28.23 7.4K
11:04 28.23 28.24 28.23 28.23 1.3K
11:05 28.22 28.23 28.15 28.15 53.6K
11:06 28.12 28.12 28.09 28.10 23.5K
11:07 28.13 28.15 28.06 28.06 33.6K
11:08 28.07 28.11 28.07 28.08 10.2K
11:09 28.08 28.11 28.08 28.10 7.0K
11:10 28.07 28.11 28.05 28.11 10.5K
11:11 28.14 28.15 28.11 28.11 2.3K
11:12 28.12 28.12 28.12 28.11 19.8K
11:13 28.09 28.11 28.08 28.09 4.9K
11:14 28.08 28.08 28.02 28.05 25.6K
11:15 28.04 28.08 28.04 28.07 26.3K
11:16 28.07 28.07 28.05 28.05 5.4K
11:17 28.07 28.09 28.05 28.09 22.1K
11:18 28.06 28.11 28.06 28.11 13.1K
11:19 28.13 28.15 28.12 28.12 19.0K
11:20 28.12 28.12 28.10 28.12 3.6K
11:21 28.14 28.16 28.14 28.16 3.2K
11:22 28.18 28.19 28.16 28.16 5.1K
11:23 28.16 28.16 28.12 28.13 16.7K
11:24 28.11 28.14 28.11 28.13 2.1K
11:25 28.13 28.13 28.10 28.11 3.5K
11:26 28.11 28.11 28.10 28.10 2.2K
11:27 28.07 28.07 28.07 28.07 4.5K
11:28 28.12 28.15 28.11 28.15 2.6K
11:29 28.14 28.15 28.13 28.15 2.7K
11:30 28.14 28.14 28.09 28.09 4.0K
11:31 28.09 28.11 28.09 28.09 5.1K
11:32 28.12 28.13 28.09 28.09 56.4K
11:33 28.10 28.11 28.09 28.11 3.2K
11:34 28.12 28.15 28.12 28.15 2.9K
11:35 28.15 28.16 28.15 28.15 3.1K
11:36 28.16 28.21 28.16 28.18 3.6K
11:37 28.21 28.22 28.18 28.18 9.7K
11:38 28.18 28.26 28.18 28.25 5.9K
11:39 28.25 28.25 28.16 28.19 21.8K
11:40 28.22 28.22 28.21 28.21 3.1K
11:41 28.21 28.21 28.21 28.21 0.2K
11:42 28.24 28.25 28.21 28.22 22.7K
11:43 28.22 28.22 28.18 28.18 5.0K
11:44 28.17 28.17 28.16 28.17 1.7K
11:45 28.15 28.16 28.15 28.16 3.5K
11:46 28.16 28.16 28.09 28.11 17.1K
11:47 28.11 28.11 28.11 28.11 2.9K
11:48 28.09 28.09 28.07 28.08 3.9K
11:49 28.06 28.07 28.05 28.06 7.0K
11:50 28.06 28.11 28.05 28.09 37.4K
11:51 28.09 28.09 28.06 28.06 4.3K
11:52 28.06 28.07 28.04 28.04 9.2K
11:53 28.04 28.04 27.92 27.94 30.9K
11:54 27.94 27.94 27.78 27.87 85.3K
11:55 27.85 27.86 27.80 27.81 9.0K
11:56 27.79 27.80 27.76 27.79 16.2K
11:57 27.79 27.79 27.77 27.78 14.2K
11:58 27.74 27.80 27.74 27.80 12.9K
11:59 27.78 27.85 27.78 27.85 5.7K
12:00 27.82 27.89 27.82 27.89 7.4K
12:01 27.89 27.91 27.88 27.91 13.8K
12:02 27.92 27.96 27.92 27.94 9.0K
12:03 28.00 28.00 27.95 27.95 8.0K
12:04 27.96 27.97 27.91 27.91 3.6K
12:05 27.88 27.91 27.88 27.89 3.1K
12:06 27.84 27.84 27.80 27.80 3.1K
12:07 27.75 27.77 27.70 27.77 14.1K
12:08 27.75 27.75 27.75 27.75 11.1K
12:09 27.84 27.85 27.83 27.83 2.0K
12:10 27.82 27.82 27.79 27.79 4.5K
12:11 27.81 27.84 27.80 27.84 21.1K
12:12 27.82 27.82 27.80 27.80 4.4K
12:13 27.81 27.81 27.76 27.77 16.4K
12:14 27.78 27.83 27.76 27.83 2.8K
12:15 27.84 27.92 27.84 27.92 5.8K
12:16 27.89 27.89 27.85 27.88 8.6K
12:17 27.88 27.89 27.88 27.89 12.3K
12:18 27.85 27.85 27.82 27.82 1.3K
12:19 27.81 27.81 27.75 27.77 6.7K
12:20 27.78 27.82 27.78 27.81 4.0K
12:21 27.84 27.87 27.83 27.86 3.3K
12:22 27.87 27.94 27.87 27.92 5.3K
12:23 27.92 27.92 27.90 27.91 2.6K
12:24 27.92 27.94 27.92 27.94 2.1K
12:25 27.94 27.95 27.94 27.95 6.5K
12:26 27.94 27.94 27.94 27.94 0.2K
12:27 27.98 27.98 27.98 27.98 2.3K
12:28 27.98 27.98 27.97 27.98 7.5K
12:29 27.97 27.99 27.97 27.99 6.5K
12:30 28.00 28.00 27.96 28.00 4.8K
12:31 27.99 27.99 27.97 27.97 11.2K
12:32 28.02 28.02 28.02 28.02 1.5K
12:33 28.01 28.01 28.01 28.01 0.7K
12:34 28.03 28.03 28.01 28.02 3.1K
12:35 28.02 28.03 28.00 28.00 0.5K
12:36 27.99 27.99 27.94 27.94 9.5K
12:37 27.94 27.95 27.94 27.95 3.6K
12:38 27.96 28.03 27.96 28.03 6.9K
12:39 28.03 28.03 28.02 28.02 2.3K
12:40 28.02 28.02 28.00 28.01 11.4K
12:41 28.00 28.02 28.00 28.02 2.7K
12:42 28.04 28.04 28.01 28.01 8.2K
12:43 28.01 28.01 27.97 27.97 13.1K
12:45 27.96 27.96 27.96 27.96 3.7K
12:46 27.90 27.90 27.90 27.90 0.6K
12:47 27.91 27.92 27.90 27.92 7.2K
12:48 27.89 27.92 27.89 27.92 4.3K
12:49 27.93 27.93 27.91 27.91 2.3K
12:50 27.95 27.98 27.94 27.98 1.1K
12:51 28.01 28.02 28.01 28.02 6.7K
12:52 28.02 28.05 28.02 28.03 4.4K
12:53 28.03 28.03 28.01 28.01 4.3K
12:54 28.03 28.03 28.03 28.02 1.7K
12:55 28.02 28.03 28.01 28.01 8.0K
12:56 28.01 28.01 28.01 28.01 5.3K
12:57 28.02 28.02 28.02 28.02 3.6K
12:58 28.02 28.02 28.02 28.02 1.0K
12:59 28.03 28.03 28.00 28.00 6.2K
13:00 28.00 28.01 28.00 28.01 17.5K
13:01 28.01 28.01 28.00 28.00 1.0K
13:02 28.01 28.01 27.99 27.99 1.6K
13:03 27.98 28.02 27.98 28.02 19.8K
13:04 28.04 28.05 28.04 28.05 9.0K
13:05 28.05 28.05 28.05 28.05 7.6K
13:06 28.11 28.11 28.11 28.11 1.1K
13:07 28.13 28.14 28.13 28.14 10.4K
13:08 28.12 28.13 28.12 28.13 5.6K
13:09 28.14 28.14 28.12 28.12 4.1K
13:10 28.09 28.11 28.09 28.10 4.4K
13:11 28.13 28.13 28.13 28.13 0.2K
13:12 28.13 28.13 28.11 28.12 10.8K
13:13 28.13 28.14 28.12 28.13 2.1K
13:14 28.12 28.14 28.08 28.12 62.2K
13:15 28.13 28.15 28.12 28.13 4.1K
13:16 28.12 28.13 28.11 28.12 16.8K
13:17 28.14 28.14 28.14 28.14 2.8K
13:18 28.12 28.12 28.12 28.12 2.5K
13:19 28.15 28.24 28.15 28.24 33.8K
13:20 28.30 28.31 28.28 28.28 76.4K
13:21 28.26 28.27 28.26 28.27 2.3K
13:22 28.28 28.28 28.26 28.25 0.8K
13:23 28.24 28.26 28.24 28.25 3.2K
13:24 28.25 28.25 28.22 28.23 2.8K
13:25 28.21 28.23 28.16 28.19 17.8K
13:26 28.21 28.23 28.21 28.23 3.9K
13:27 28.21 28.23 28.21 28.23 8.2K
13:28 28.22 28.24 28.22 28.24 9.9K
13:29 28.21 28.22 28.21 28.22 1.4K
13:30 28.23 28.23 28.23 28.22 5.4K
13:31 28.22 28.22 28.17 28.18 7.6K
13:32 28.19 28.19 28.19 28.19 2.5K
13:33 28.21 28.21 28.20 28.20 4.4K
13:34 28.19 28.19 28.18 28.18 11.0K
13:35 28.20 28.20 28.19 28.19 2.3K
13:36 28.20 28.20 28.19 28.20 9.3K
13:37 28.15 28.15 28.14 28.14 1.2K
13:38 28.15 28.15 28.10 28.11 9.3K
13:39 28.11 28.12 28.11 28.12 0.7K
13:40 28.12 28.13 28.12 28.13 4.1K
13:42 28.16 28.16 28.15 28.15 1.3K
13:43 28.16 28.16 28.15 28.16 17.2K
13:44 28.15 28.17 28.15 28.17 20.0K
13:45 28.16 28.16 28.15 28.15 4.5K
13:46 28.23 28.23 28.22 28.22 4.3K
13:47 28.22 28.22 28.20 28.22 1.5K
13:48 28.20 28.21 28.20 28.21 2.6K
13:49 28.22 28.22 28.21 28.21 3.7K
13:50 28.20 28.20 28.20 28.20 0.8K
13:51 28.20 28.20 28.20 28.20 7.9K
13:52 28.22 28.24 28.22 28.24 28.4K
13:53 28.25 28.26 28.24 28.24 2.0K
13:54 28.24 28.24 28.24 28.24 0.7K
13:55 28.24 28.25 28.24 28.25 2.4K
13:56 28.24 28.24 28.24 28.24 12.3K
13:57 28.22 28.23 28.22 28.23 8.9K
13:58 28.24 28.24 28.23 28.24 2.9K
13:59 28.25 28.26 28.23 28.26 22.0K
14:00 28.25 28.25 28.25 28.25 8.4K
14:01 28.26 28.26 28.26 28.26 2.3K
14:02 28.26 28.27 28.26 28.26 4.4K
14:03 28.25 28.25 28.24 28.24 8.2K
14:04 28.24 28.24 28.24 28.24 6.1K
14:05 28.23 28.23 28.21 28.21 2.6K
14:06 28.21 28.21 28.21 28.21 2.3K
14:07 28.22 28.23 28.22 28.23 9.6K
14:08 28.23 28.25 28.23 28.25 2.2K
14:09 28.23 28.23 28.23 28.23 3.3K
14:10 28.23 28.23 28.20 28.20 5.5K
14:11 28.23 28.24 28.23 28.23 9.1K
14:12 28.24 28.25 28.24 28.25 2.9K
14:13 28.26 28.27 28.25 28.25 3.0K
14:14 28.27 28.27 28.26 28.27 16.5K
14:15 28.28 28.28 28.28 28.28 7.9K
14:16 28.27 28.27 28.24 28.24 4.9K
14:17 28.25 28.25 28.24 28.24 5.4K
14:18 28.25 28.26 28.25 28.26 6.8K
14:19 28.24 28.24 28.21 28.21 20.4K
14:20 28.17 28.18 28.15 28.15 16.1K
14:21 28.20 28.20 28.19 28.19 4.5K
14:22 28.23 28.23 28.23 28.23 3.6K
14:23 28.23 28.23 28.23 28.23 2.2K
14:24 28.26 28.26 28.24 28.24 3.8K
14:25 28.25 28.25 28.23 28.23 6.3K
14:26 28.21 28.21 28.19 28.20 2.8K
14:27 28.20 28.21 28.20 28.21 1.3K
14:28 28.19 28.20 28.17 28.16 16.2K
14:29 28.16 28.17 28.16 28.17 6.3K
14:30 28.18 28.18 28.18 28.18 0.8K
14:31 28.15 28.21 28.15 28.21 4.4K
14:32 28.21 28.22 28.21 28.21 2.8K
14:33 28.23 28.24 28.23 28.24 5.3K
14:34 28.24 28.24 28.23 28.23 2.4K
14:35 28.22 28.22 28.21 28.21 6.0K
14:36 28.22 28.23 28.21 28.23 6.8K
14:37 28.23 28.23 28.22 28.22 2.5K
14:38 28.21 28.22 28.21 28.22 4.4K
14:39 28.23 28.23 28.21 28.21 3.8K
14:40 28.21 28.21 28.20 28.20 14.5K
14:41 28.20 28.22 28.20 28.21 4.5K
14:42 28.20 28.20 28.19 28.19 1.8K
14:43 28.20 28.20 28.18 28.18 4.4K
14:44 28.18 28.23 28.18 28.23 6.4K
14:45 28.25 28.26 28.25 28.26 4.0K
14:46 28.25 28.27 28.25 28.26 4.3K
14:47 28.27 28.27 28.23 28.23 5.4K
14:48 28.24 28.25 28.23 28.23 8.4K
14:49 28.22 28.22 28.20 28.20 4.5K
14:50 28.22 28.22 28.22 28.22 2.5K
14:51 28.21 28.21 28.20 28.20 5.2K
14:52 28.20 28.22 28.20 28.21 9.2K
14:53 28.22 28.24 28.22 28.24 8.3K
14:55 28.27 28.27 28.26 28.27 9.5K
14:56 28.27 28.27 28.27 28.27 7.6K
14:57 28.27 28.27 28.27 28.27 11.9K
14:58 28.25 28.27 28.25 28.27 3.5K
14:59 28.28 28.28 28.26 28.27 2.5K
15:00 28.28 28.28 28.26 28.26 8.1K
15:01 28.26 28.26 28.25 28.26 12.5K
15:02 28.24 28.24 28.22 28.24 19.7K
15:03 28.24 28.24 28.23 28.23 10.4K
15:04 28.16 28.19 28.16 28.19 12.9K
15:05 28.19 28.20 28.19 28.19 3.1K
15:06 28.18 28.18 28.14 28.14 2.3K
15:07 28.12 28.18 28.12 28.17 8.9K
15:08 28.16 28.16 28.16 28.16 3.3K
15:09 28.21 28.21 28.19 28.19 3.4K
15:10 28.20 28.21 28.19 28.19 4.9K
15:11 28.19 28.20 28.19 28.19 3.9K
15:12 28.20 28.23 28.20 28.23 15.7K
15:13 28.26 28.26 28.25 28.26 7.1K
15:14 28.28 28.28 28.26 28.27 5.9K
15:15 28.26 28.28 28.26 28.27 7.6K
15:16 28.30 28.33 28.29 28.33 5.7K
15:17 28.31 28.37 28.31 28.36 27.6K
15:18 28.34 28.34 28.33 28.33 16.3K
15:19 28.32 28.34 28.32 28.34 7.5K
15:20 28.34 28.37 28.34 28.36 3.7K
15:21 28.37 28.37 28.35 28.36 12.5K
15:22 28.34 28.36 28.34 28.35 6.9K
15:23 28.35 28.38 28.35 28.38 8.8K
15:24 28.37 28.38 28.36 28.38 17.6K
15:25 28.37 28.39 28.37 28.38 6.6K
15:26 28.40 28.41 28.40 28.39 9.3K
15:27 28.39 28.39 28.37 28.37 5.3K
15:28 28.36 28.36 28.29 28.29 6.0K
15:29 28.28 28.28 28.25 28.25 10.1K
15:30 28.22 28.22 28.19 28.21 15.5K
15:31 28.22 28.25 28.22 28.25 7.2K
15:32 28.27 28.29 28.27 28.29 3.9K
15:33 28.30 28.30 28.26 28.27 26.4K
15:34 28.27 28.28 28.27 28.28 3.6K
15:35 28.28 28.28 28.27 28.27 3.8K
15:36 28.28 28.31 28.28 28.31 9.2K
15:37 28.31 28.31 28.29 28.31 11.2K
15:38 28.31 28.32 28.29 28.29 8.5K
15:39 28.31 28.31 28.27 28.27 2.3K
15:40 28.28 28.29 28.28 28.27 6.3K
15:41 28.26 28.28 28.26 28.28 22.8K
15:42 28.28 28.30 28.27 28.29 10.1K
15:43 28.27 28.29 28.27 28.28 17.0K
15:44 28.29 28.29 28.28 28.28 1.8K
15:45 28.28 28.30 28.28 28.28 9.5K
15:46 28.28 28.28 28.26 28.28 3.6K
15:47 28.27 28.30 28.27 28.28 5.5K
15:48 28.29 28.31 28.29 28.29 4.9K
15:49 28.29 28.32 28.28 28.31 8.1K
15:50 28.32 28.32 28.30 28.32 14.7K
15:51 28.32 28.36 28.32 28.34 12.4K
15:52 28.34 28.36 28.34 28.34 6.9K
15:53 28.34 28.34 28.33 28.33 8.0K
15:54 28.33 28.33 28.30 28.31 41.3K
15:55 28.33 28.35 28.33 28.34 13.1K
15:56 28.35 28.37 28.35 28.37 16.7K
15:57 28.37 28.37 28.34 28.34 12.0K
15:58 28.34 28.35 28.33 28.34 20.7K
15:59 28.34 28.39 28.34 28.37 80.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음