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 28.73 28.75 28.69 28.74 810.5K
09:31 28.74 28.77 28.74 28.76 30.3K
09:32 28.72 28.76 28.72 28.76 17.9K
09:33 28.73 28.74 28.70 28.74 41.7K
09:34 28.75 28.75 28.69 28.70 28.2K
09:35 28.68 28.68 28.59 28.62 31.9K
09:36 28.63 28.70 28.62 28.67 9.3K
09:37 28.67 28.75 28.67 28.75 17.0K
09:38 28.76 28.77 28.71 28.75 20.6K
09:39 28.73 28.74 28.70 28.71 13.2K
09:40 28.73 28.73 28.69 28.70 6.7K
09:41 28.71 28.72 28.70 28.71 12.4K
09:42 28.72 28.77 28.72 28.74 29.1K
09:43 28.70 28.75 28.69 28.75 16.0K
09:44 28.75 28.77 28.74 28.74 14.1K
09:45 28.74 28.81 28.74 28.81 24.6K
09:46 28.83 28.83 28.79 28.82 9.9K
09:47 28.81 28.84 28.81 28.84 19.8K
09:48 28.83 28.86 28.83 28.85 33.3K
09:49 28.86 28.87 28.84 28.86 17.3K
09:50 28.87 28.90 28.86 28.87 65.2K
09:51 28.86 28.87 28.86 28.86 7.7K
09:52 28.88 28.89 28.87 28.89 9.2K
09:53 28.89 28.89 28.87 28.89 25.7K
09:54 28.89 28.93 28.89 28.91 15.8K
09:55 28.92 28.92 28.89 28.90 14.7K
09:56 28.90 28.90 28.83 28.83 13.0K
09:57 28.81 28.83 28.80 28.80 15.2K
09:58 28.80 28.80 28.78 28.80 5.7K
09:59 28.82 28.84 28.81 28.84 9.4K
10:00 28.85 28.85 28.81 28.81 18.4K
10:01 28.80 28.84 28.80 28.84 25.3K
10:02 28.85 28.90 28.84 28.90 9.2K
10:03 28.91 28.94 28.90 28.94 12.4K
10:04 28.93 28.93 28.88 28.88 16.2K
10:05 28.89 28.93 28.88 28.92 5.7K
10:06 28.91 28.91 28.86 28.86 41.8K
10:07 28.89 28.91 28.88 28.91 21.3K
10:08 28.92 28.92 28.90 28.90 4.4K
10:09 28.90 28.91 28.88 28.88 17.2K
10:10 28.88 28.88 28.84 28.85 11.9K
10:11 28.86 28.89 28.85 28.89 3.3K
10:12 28.90 28.90 28.83 28.83 24.6K
10:13 28.80 28.90 28.80 28.90 4.0K
10:14 28.88 28.88 28.87 28.87 3.8K
10:15 28.88 28.88 28.85 28.85 6.8K
10:16 28.89 28.89 28.85 28.89 15.0K
10:17 28.89 28.90 28.88 28.88 25.8K
10:18 28.88 28.90 28.88 28.90 4.6K
10:19 28.89 28.89 28.85 28.85 7.9K
10:20 28.86 28.86 28.83 28.83 12.6K
10:21 28.84 28.86 28.83 28.84 14.2K
10:22 28.80 28.80 28.78 28.79 23.8K
10:23 28.78 28.80 28.77 28.78 5.7K
10:24 28.74 28.74 28.68 28.69 29.1K
10:25 28.69 28.69 28.64 28.64 57.7K
10:26 28.66 28.66 28.66 28.66 1.4K
10:27 28.68 28.68 28.62 28.62 4.3K
10:28 28.63 28.65 28.63 28.65 3.3K
10:29 28.70 28.73 28.70 28.73 13.6K
10:30 28.70 28.70 28.63 28.64 4.9K
10:31 28.65 28.66 28.64 28.66 18.8K
10:32 28.64 28.64 28.62 28.64 6.9K
10:33 28.63 28.63 28.57 28.58 26.5K
10:34 28.59 28.61 28.58 28.59 9.2K
10:35 28.63 28.64 28.60 28.60 23.9K
10:36 28.60 28.60 28.57 28.58 6.7K
10:37 28.60 28.62 28.57 28.58 5.1K
10:38 28.57 28.58 28.57 28.58 2.8K
10:39 28.56 28.57 28.55 28.57 13.1K
10:40 28.59 28.61 28.59 28.60 15.3K
10:41 28.60 28.61 28.59 28.60 81.3K
10:42 28.59 28.61 28.56 28.56 29.5K
10:43 28.58 28.58 28.56 28.56 3.2K
10:44 28.56 28.57 28.52 28.57 19.9K
10:45 28.59 28.59 28.57 28.59 4.4K
10:46 28.58 28.58 28.58 28.58 1.0K
10:47 28.56 28.56 28.55 28.56 3.7K
10:48 28.58 28.58 28.56 28.56 1.8K
10:49 28.55 28.55 28.51 28.50 26.7K
10:50 28.51 28.51 28.50 28.50 9.0K
10:51 28.49 28.60 28.49 28.60 5.9K
10:52 28.58 28.58 28.55 28.57 9.6K
10:53 28.59 28.61 28.59 28.60 20.4K
10:54 28.59 28.60 28.59 28.60 5.4K
10:55 28.61 28.61 28.59 28.61 4.3K
10:56 28.61 28.61 28.60 28.60 6.0K
10:57 28.59 28.61 28.59 28.61 11.1K
10:58 28.62 28.62 28.58 28.58 22.2K
10:59 28.57 28.60 28.57 28.58 9.3K
11:00 28.58 28.58 28.56 28.57 3.7K
11:01 28.56 28.59 28.56 28.58 5.5K
11:02 28.57 28.59 28.55 28.55 6.4K
11:03 28.55 28.55 28.54 28.55 1.7K
11:04 28.54 28.55 28.54 28.54 3.0K
11:05 28.52 28.52 28.51 28.51 7.4K
11:06 28.52 28.52 28.44 28.44 16.9K
11:07 28.45 28.48 28.45 28.47 2.7K
11:08 28.47 28.48 28.46 28.46 3.9K
11:09 28.46 28.46 28.43 28.43 4.2K
11:10 28.44 28.45 28.43 28.45 5.8K
11:11 28.46 28.46 28.46 28.46 4.1K
11:12 28.48 28.50 28.48 28.50 3.6K
11:13 28.49 28.50 28.48 28.49 10.3K
11:14 28.49 28.49 28.46 28.47 3.7K
11:15 28.43 28.44 28.43 28.44 3.7K
11:16 28.44 28.53 28.44 28.53 4.4K
11:17 28.52 28.52 28.52 28.52 1.2K
11:18 28.51 28.51 28.48 28.48 1.2K
11:19 28.50 28.52 28.49 28.49 4.2K
11:20 28.50 28.50 28.48 28.49 4.0K
11:21 28.48 28.52 28.47 28.52 6.0K
11:22 28.51 28.51 28.51 28.50 1.9K
11:23 28.51 28.53 28.51 28.53 1.4K
11:24 28.56 28.56 28.53 28.54 6.8K
11:25 28.54 28.54 28.54 28.54 1.7K
11:26 28.53 28.53 28.53 28.53 3.2K
11:27 28.55 28.56 28.55 28.56 2.0K
11:28 28.60 28.60 28.59 28.59 22.3K
11:29 28.59 28.59 28.57 28.59 2.3K
11:30 28.60 28.60 28.57 28.57 2.2K
11:31 28.56 28.56 28.56 28.56 3.3K
11:32 28.54 28.54 28.52 28.52 2.2K
11:33 28.55 28.55 28.51 28.52 3.9K
11:34 28.52 28.54 28.51 28.51 3.4K
11:35 28.49 28.51 28.49 28.51 2.2K
11:36 28.49 28.56 28.49 28.56 3.9K
11:37 28.55 28.55 28.53 28.53 9.3K
11:38 28.53 28.54 28.53 28.53 13.3K
11:39 28.53 28.53 28.52 28.52 2.6K
11:40 28.52 28.55 28.52 28.55 2.3K
11:41 28.56 28.56 28.54 28.56 7.0K
11:42 28.55 28.55 28.55 28.55 1.1K
11:43 28.53 28.54 28.53 28.54 5.7K
11:45 28.49 28.49 28.45 28.45 4.0K
11:46 28.46 28.51 28.46 28.50 2.3K
11:47 28.52 28.53 28.50 28.50 3.8K
11:48 28.43 28.43 28.39 28.39 10.0K
11:49 28.38 28.39 28.34 28.37 23.2K
11:50 28.34 28.40 28.34 28.38 5.6K
11:51 28.38 28.38 28.35 28.35 5.2K
11:52 28.33 28.34 28.24 28.28 36.0K
11:53 28.28 28.31 28.28 28.29 32.1K
11:54 28.28 28.33 28.28 28.31 28.8K
11:55 28.32 28.33 28.30 28.33 9.4K
11:56 28.36 28.40 28.36 28.40 5.1K
11:57 28.38 28.41 28.37 28.40 8.5K
11:58 28.40 28.40 28.37 28.38 9.5K
11:59 28.37 28.41 28.37 28.41 15.7K
12:00 28.39 28.40 28.39 28.40 9.1K
12:01 28.38 28.40 28.38 28.38 3.0K
12:02 28.40 28.40 28.36 28.37 2.6K
12:03 28.38 28.39 28.38 28.39 5.5K
12:04 28.39 28.39 28.36 28.36 10.8K
12:05 28.37 28.37 28.35 28.35 7.8K
12:06 28.38 28.40 28.37 28.37 9.9K
12:07 28.38 28.39 28.38 28.39 9.9K
12:08 28.39 28.40 28.38 28.38 2.1K
12:09 28.38 28.38 28.35 28.36 20.1K
12:10 28.40 28.40 28.36 28.36 9.2K
12:11 28.32 28.35 28.32 28.33 10.6K
12:12 28.33 28.35 28.32 28.35 2.6K
12:13 28.35 28.35 28.34 28.34 2.2K
12:14 28.31 28.32 28.30 28.31 11.5K
12:15 28.38 28.38 28.35 28.35 49.7K
12:16 28.34 28.37 28.34 28.36 3.8K
12:17 28.39 28.41 28.38 28.41 6.7K
12:18 28.44 28.46 28.44 28.44 1.8K
12:19 28.46 28.48 28.45 28.45 2.7K
12:20 28.41 28.43 28.41 28.43 0.8K
12:21 28.44 28.47 28.44 28.47 20.6K
12:22 28.47 28.47 28.46 28.46 3.2K
12:23 28.47 28.50 28.47 28.50 8.1K
12:24 28.52 28.53 28.50 28.50 8.3K
12:25 28.51 28.51 28.51 28.51 4.3K
12:26 28.51 28.52 28.49 28.49 3.0K
12:27 28.51 28.51 28.50 28.51 6.1K
12:28 28.50 28.50 28.48 28.49 3.0K
12:29 28.49 28.49 28.49 28.49 0.5K
12:30 28.50 28.50 28.47 28.47 3.0K
12:31 28.46 28.46 28.45 28.45 6.3K
12:32 28.47 28.49 28.47 28.48 4.4K
12:33 28.48 28.49 28.48 28.48 9.2K
12:35 28.50 28.50 28.50 28.50 0.7K
12:36 28.48 28.49 28.48 28.49 1.8K
12:37 28.51 28.51 28.51 28.51 1.7K
12:39 28.53 28.53 28.52 28.52 2.6K
12:40 28.52 28.56 28.52 28.56 111.3K
12:41 28.56 28.57 28.55 28.55 7.5K
12:42 28.57 28.57 28.54 28.54 4.1K
12:43 28.52 28.52 28.52 28.52 2.5K
12:44 28.50 28.50 28.49 28.49 1.3K
12:45 28.49 28.50 28.45 28.45 8.2K
12:46 28.44 28.45 28.44 28.45 21.8K
12:47 28.49 28.49 28.49 28.49 0.5K
12:48 28.50 28.51 28.49 28.50 8.2K
12:49 28.50 28.51 28.49 28.51 5.2K
12:51 28.55 28.55 28.53 28.54 4.9K
12:52 28.54 28.56 28.54 28.56 13.4K
12:53 28.56 28.56 28.55 28.56 20.4K
12:54 28.56 28.56 28.56 28.55 2.4K
12:55 28.55 28.55 28.55 28.55 0.1K
12:56 28.56 28.56 28.55 28.55 2.4K
12:57 28.55 28.56 28.55 28.56 4.3K
12:58 28.56 28.56 28.54 28.53 2.8K
12:59 28.54 28.54 28.54 28.54 3.7K
13:00 28.54 28.54 28.52 28.52 3.4K
13:02 28.49 28.49 28.49 28.48 0.5K
13:03 28.53 28.53 28.50 28.50 12.4K
13:04 28.50 28.50 28.50 28.50 0.3K
13:05 28.50 28.50 28.49 28.49 6.9K
13:06 28.50 28.50 28.49 28.49 6.2K
13:07 28.49 28.50 28.49 28.50 1.8K
13:08 28.49 28.50 28.49 28.49 3.0K
13:09 28.49 28.49 28.47 28.49 3.5K
13:10 28.48 28.48 28.46 28.46 2.0K
13:11 28.48 28.48 28.48 28.48 2.3K
13:12 28.48 28.48 28.48 28.48 3.5K
13:13 28.51 28.52 28.50 28.52 25.4K
13:14 28.52 28.52 28.52 28.52 5.3K
13:15 28.52 28.52 28.48 28.48 1.7K
13:16 28.48 28.48 28.45 28.45 1.5K
13:17 28.48 28.49 28.48 28.49 7.2K
13:18 28.50 28.50 28.49 28.49 3.1K
13:19 28.48 28.48 28.47 28.48 2.0K
13:20 28.46 28.46 28.44 28.44 19.5K
13:21 28.45 28.46 28.45 28.46 1.9K
13:22 28.46 28.46 28.45 28.45 4.0K
13:23 28.44 28.46 28.44 28.45 2.7K
13:24 28.46 28.46 28.46 28.46 3.2K
13:25 28.46 28.46 28.41 28.41 2.7K
13:26 28.41 28.41 28.36 28.36 13.0K
13:27 28.37 28.39 28.37 28.39 12.2K
13:28 28.39 28.42 28.39 28.40 6.5K
13:29 28.40 28.41 28.40 28.40 2.1K
13:30 28.41 28.41 28.39 28.39 2.7K
13:31 28.40 28.40 28.40 28.40 1.5K
13:32 28.44 28.44 28.42 28.43 9.4K
13:33 28.44 28.45 28.43 28.45 5.1K
13:34 28.44 28.44 28.42 28.42 2.7K
13:35 28.40 28.40 28.39 28.39 2.5K
13:36 28.34 28.38 28.34 28.37 13.9K
13:37 28.36 28.37 28.36 28.37 0.5K
13:38 28.35 28.36 28.35 28.36 2.3K
13:39 28.34 28.34 28.33 28.34 1.6K
13:40 28.34 28.36 28.34 28.36 2.7K
13:41 28.38 28.38 28.37 28.37 4.1K
13:42 28.38 28.38 28.36 28.36 4.8K
13:43 28.35 28.35 28.35 28.35 0.5K
13:44 28.35 28.35 28.35 28.35 1.7K
13:45 28.35 28.35 28.34 28.34 1.7K
13:46 28.34 28.35 28.34 28.35 2.0K
13:48 28.36 28.39 28.36 28.39 1.0K
13:49 28.39 28.39 28.38 28.38 1.7K
13:50 28.38 28.38 28.37 28.37 1.5K
13:51 28.37 28.37 28.37 28.37 1.0K
13:52 28.37 28.37 28.37 28.37 0.8K
13:53 28.36 28.36 28.35 28.35 16.4K
13:54 28.35 28.36 28.35 28.35 7.8K
13:55 28.37 28.37 28.36 28.36 1.0K
13:56 28.36 28.37 28.36 28.37 12.3K
13:57 28.36 28.37 28.36 28.36 2.5K
13:58 28.37 28.37 28.36 28.37 4.2K
13:59 28.37 28.37 28.37 28.37 2.8K
14:00 28.37 28.39 28.37 28.39 8.1K
14:01 28.42 28.42 28.36 28.37 4.0K
14:02 28.35 28.36 28.35 28.36 16.0K
14:03 28.35 28.35 28.35 28.35 4.8K
14:04 28.35 28.35 28.33 28.33 1.1K
14:05 28.35 28.35 28.34 28.34 1.4K
14:06 28.32 28.33 28.32 28.32 3.0K
14:07 28.34 28.34 28.34 28.34 0.5K
14:08 28.32 28.32 28.27 28.27 10.8K
14:09 28.24 28.24 28.24 28.24 4.8K
14:10 28.23 28.26 28.23 28.26 25.9K
14:11 28.28 28.30 28.28 28.30 31.9K
14:12 28.30 28.30 28.30 28.30 0.4K
14:13 28.30 28.30 28.30 28.30 2.0K
14:14 28.32 28.32 28.32 28.32 0.5K
14:15 28.32 28.35 28.32 28.35 11.3K
14:16 28.35 28.35 28.34 28.34 1.4K
14:17 28.32 28.32 28.31 28.31 2.2K
14:18 28.33 28.35 28.33 28.35 3.6K
14:19 28.34 28.34 28.34 28.34 1.2K
14:20 28.34 28.34 28.34 28.34 0.7K
14:21 28.32 28.34 28.32 28.34 0.6K
14:22 28.36 28.38 28.36 28.38 5.0K
14:23 28.36 28.36 28.33 28.35 6.3K
14:26 28.41 28.41 28.39 28.39 9.0K
14:27 28.38 28.38 28.38 28.37 2.8K
14:28 28.37 28.38 28.37 28.38 4.9K
14:29 28.37 28.37 28.36 28.37 2.8K
14:30 28.37 28.41 28.37 28.39 13.9K
14:31 28.38 28.39 28.38 28.39 3.2K
14:33 28.38 28.39 28.37 28.39 1.1K
14:34 28.39 28.39 28.37 28.37 7.4K
14:35 28.36 28.36 28.36 28.36 0.2K
14:36 28.33 28.33 28.28 28.28 66.5K
14:37 28.26 28.27 28.26 28.26 2.8K
14:38 28.28 28.28 28.26 28.26 24.2K
14:39 28.26 28.26 28.25 28.25 3.3K
14:40 28.26 28.27 28.25 28.27 1.1K
14:41 28.29 28.31 28.29 28.30 1.5K
14:42 28.31 28.32 28.30 28.32 3.4K
14:43 28.30 28.31 28.30 28.31 1.3K
14:44 28.31 28.31 28.31 28.31 1.8K
14:45 28.31 28.31 28.31 28.31 0.7K
14:46 28.29 28.30 28.29 28.30 2.1K
14:47 28.30 28.30 28.28 28.29 4.1K
14:48 28.28 28.28 28.28 28.28 1.9K
14:49 28.26 28.26 28.24 28.25 19.4K
14:50 28.26 28.26 28.23 28.24 7.9K
14:51 28.23 28.23 28.16 28.16 19.0K
14:52 28.14 28.15 28.12 28.13 17.6K
14:53 28.14 28.16 28.14 28.16 3.9K
14:54 28.16 28.16 28.15 28.15 6.1K
14:55 28.15 28.17 28.15 28.17 13.5K
14:56 28.16 28.19 28.16 28.18 13.2K
14:57 28.16 28.16 28.16 28.16 11.1K
14:58 28.17 28.19 28.17 28.19 1.3K
14:59 28.17 28.19 28.17 28.19 0.5K
15:00 28.19 28.19 28.17 28.19 3.0K
15:01 28.24 28.24 28.21 28.21 3.5K
15:02 28.23 28.23 28.22 28.22 1.1K
15:03 28.26 28.26 28.24 28.24 3.3K
15:04 28.24 28.25 28.24 28.25 0.7K
15:05 28.26 28.27 28.25 28.27 12.3K
15:07 28.27 28.28 28.27 28.28 13.8K
15:08 28.28 28.28 28.26 28.27 9.1K
15:09 28.25 28.26 28.25 28.26 2.5K
15:10 28.26 28.26 28.23 28.23 6.3K
15:11 28.23 28.25 28.23 28.24 3.5K
15:12 28.20 28.20 28.20 28.20 4.5K
15:13 28.20 28.20 28.17 28.17 10.7K
15:14 28.18 28.22 28.18 28.22 1.1K
15:15 28.21 28.21 28.20 28.20 1.1K
15:16 28.14 28.18 28.14 28.18 7.5K
15:17 28.21 28.23 28.21 28.23 50.8K
15:18 28.23 28.23 28.22 28.22 5.3K
15:19 28.23 28.23 28.21 28.21 4.0K
15:20 28.20 28.22 28.19 28.22 7.4K
15:21 28.20 28.21 28.19 28.20 4.9K
15:22 28.22 28.23 28.21 28.22 535.3K
15:23 28.21 28.22 28.21 28.21 4.9K
15:24 28.22 28.22 28.18 28.18 2.4K
15:25 28.21 28.24 28.21 28.24 5.1K
15:26 28.26 28.26 28.26 28.26 1.3K
15:27 28.26 28.26 28.25 28.26 3.4K
15:28 28.26 28.26 28.25 28.25 1.8K
15:29 28.25 28.26 28.25 28.25 1.7K
15:30 28.25 28.25 28.25 28.25 3.4K
15:31 28.24 28.25 28.24 28.25 2.7K
15:32 28.25 28.25 28.23 28.25 12.1K
15:33 28.25 28.25 28.24 28.24 1.5K
15:34 28.24 28.27 28.24 28.27 3.9K
15:35 28.27 28.29 28.27 28.29 3.3K
15:36 28.28 28.28 28.25 28.25 13.1K
15:37 28.27 28.27 28.25 28.26 4.6K
15:38 28.26 28.28 28.26 28.28 18.2K
15:39 28.27 28.27 28.26 28.26 2.9K
15:40 28.25 28.28 28.25 28.27 33.6K
15:41 28.28 28.28 28.27 28.26 7.1K
15:42 28.26 28.28 28.25 28.27 5.8K
15:43 28.27 28.27 28.27 28.27 1.5K
15:44 28.27 28.28 28.26 28.28 6.6K
15:45 28.27 28.27 28.27 28.27 1.8K
15:46 28.26 28.26 28.25 28.25 6.1K
15:47 28.26 28.26 28.25 28.25 11.3K
15:48 28.25 28.26 28.23 28.24 7.3K
15:49 28.23 28.24 28.23 28.23 4.8K
15:50 28.22 28.23 28.22 28.23 8.5K
15:51 28.22 28.23 28.21 28.21 14.6K
15:52 28.24 28.28 28.24 28.28 11.9K
15:53 28.28 28.28 28.27 28.27 6.7K
15:54 28.28 28.32 28.28 28.31 34.3K
15:55 28.30 28.32 28.30 28.31 14.3K
15:56 28.31 28.31 28.25 28.25 27.7K
15:57 28.25 28.25 28.24 28.24 18.2K
15:58 28.24 28.29 28.24 28.29 17.2K
15:59 28.29 28.29 28.27 28.29 53.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음