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 28.59 28.61 28.54 28.54 1,027.9K
09:31 28.52 28.56 28.50 28.52 16.0K
09:32 28.51 28.53 28.51 28.52 2.2K
09:33 28.56 28.61 28.56 28.59 17.6K
09:34 28.57 28.58 28.57 28.58 5.6K
09:35 28.59 28.59 28.57 28.59 12.4K
09:36 28.58 28.58 28.57 28.56 9.9K
09:37 28.55 28.56 28.54 28.56 8.8K
09:38 28.57 28.58 28.54 28.54 17.3K
09:39 28.54 28.55 28.49 28.50 13.1K
09:40 28.49 28.52 28.48 28.52 10.9K
09:41 28.51 28.55 28.51 28.52 5.1K
09:42 28.58 28.64 28.58 28.62 16.7K
09:43 28.64 28.68 28.62 28.68 9.6K
09:44 28.65 28.68 28.65 28.66 18.1K
09:45 28.65 28.76 28.65 28.76 28.4K
09:46 28.76 28.84 28.74 28.74 8.3K
09:47 28.75 28.80 28.75 28.77 5.1K
09:48 28.78 28.84 28.78 28.84 11.2K
09:49 28.87 28.87 28.80 28.81 36.6K
09:50 28.82 28.92 28.82 28.89 23.4K
09:51 28.88 28.90 28.85 28.85 14.5K
09:52 28.84 28.86 28.78 28.78 27.8K
09:53 28.77 28.79 28.76 28.79 7.8K
09:54 28.79 28.80 28.76 28.80 25.2K
09:55 28.80 28.87 28.80 28.86 12.1K
09:56 28.85 28.86 28.85 28.85 2.5K
09:57 28.84 28.84 28.82 28.82 4.6K
09:58 28.81 28.81 28.79 28.79 8.8K
09:59 28.80 28.80 28.77 28.77 11.8K
10:00 28.78 28.80 28.74 28.74 6.1K
10:01 28.77 28.79 28.77 28.78 7.1K
10:02 28.79 28.79 28.76 28.76 2.0K
10:03 28.73 28.74 28.71 28.73 12.0K
10:04 28.72 28.74 28.72 28.73 2.9K
10:05 28.72 28.76 28.72 28.75 10.4K
10:06 28.75 28.80 28.75 28.80 19.2K
10:07 28.80 28.84 28.80 28.84 13.2K
10:08 28.83 28.85 28.83 28.85 21.6K
10:09 28.84 28.87 28.84 28.86 6.5K
10:10 28.85 28.85 28.82 28.82 12.8K
10:11 28.83 28.87 28.83 28.87 10.7K
10:12 28.87 28.89 28.87 28.88 12.9K
10:13 28.89 28.90 28.88 28.90 5.0K
10:14 28.89 28.91 28.88 28.89 7.1K
10:15 28.87 28.90 28.86 28.90 12.0K
10:16 28.86 28.86 28.84 28.84 5.7K
10:17 28.85 28.85 28.80 28.82 4.6K
10:18 28.80 28.80 28.78 28.78 31.1K
10:19 28.75 28.77 28.75 28.77 8.6K
10:20 28.80 28.80 28.78 28.79 3.0K
10:21 28.79 28.79 28.74 28.74 10.7K
10:22 28.74 28.75 28.72 28.72 4.2K
10:23 28.71 28.73 28.71 28.73 1.1K
10:24 28.74 28.76 28.69 28.71 24.4K
10:25 28.72 28.72 28.70 28.70 1.3K
10:26 28.73 28.73 28.69 28.70 7.9K
10:27 28.73 28.75 28.73 28.75 0.3K
10:28 28.75 28.76 28.75 28.76 13.3K
10:29 28.76 28.77 28.74 28.74 1.9K
10:30 28.75 28.75 28.73 28.74 5.7K
10:31 28.75 28.75 28.65 28.66 2.0K
10:32 28.63 28.74 28.63 28.74 15.2K
10:33 28.68 28.68 28.68 28.68 1.1K
10:34 28.69 28.70 28.69 28.70 0.5K
10:35 28.72 28.74 28.72 28.72 24.2K
10:36 28.71 28.71 28.70 28.71 22.5K
10:37 28.66 28.66 28.61 28.61 10.7K
10:38 28.59 28.60 28.56 28.56 31.0K
10:39 28.58 28.59 28.58 28.59 20.5K
10:40 28.58 28.62 28.58 28.62 15.8K
10:41 28.60 28.60 28.60 28.60 14.3K
10:42 28.59 28.59 28.49 28.49 26.7K
10:43 28.49 28.49 28.38 28.38 25.0K
10:44 28.38 28.45 28.36 28.45 30.2K
10:45 28.42 28.42 28.40 28.40 2.1K
10:46 28.41 28.45 28.41 28.45 23.3K
10:47 28.45 28.46 28.41 28.41 13.0K
10:48 28.40 28.46 28.40 28.43 33.6K
10:49 28.44 28.44 28.43 28.44 22.1K
10:50 28.44 28.44 28.34 28.34 8.6K
10:51 28.29 28.30 28.22 28.23 54.1K
10:52 28.25 28.25 28.14 28.14 16.2K
10:53 28.15 28.19 28.15 28.19 27.1K
10:54 28.18 28.18 28.14 28.15 18.9K
10:55 28.13 28.13 28.09 28.09 70.7K
10:56 28.10 28.10 27.98 27.99 44.5K
10:57 28.00 28.12 28.00 28.09 24.3K
10:58 28.05 28.07 28.05 28.07 5.2K
10:59 28.06 28.06 28.04 28.06 3.7K
11:00 28.06 28.06 28.00 28.01 19.4K
11:01 28.01 28.03 28.00 28.00 14.0K
11:02 28.05 28.08 28.05 28.08 4.8K
11:03 28.10 28.12 28.09 28.11 11.0K
11:04 28.12 28.13 28.11 28.12 11.7K
11:05 28.11 28.13 28.08 28.12 23.6K
11:06 28.12 28.13 28.09 28.13 15.4K
11:07 28.12 28.18 28.12 28.18 3.7K
11:08 28.20 28.23 28.20 28.23 5.2K
11:09 28.23 28.25 28.18 28.18 7.8K
11:10 28.19 28.20 28.19 28.19 12.4K
11:11 28.19 28.21 28.19 28.21 3.7K
11:12 28.21 28.22 28.21 28.21 1.4K
11:13 28.20 28.20 28.18 28.19 1.1K
11:14 28.17 28.21 28.17 28.21 2.2K
11:15 28.19 28.21 28.19 28.21 3.6K
11:16 28.23 28.23 28.22 28.22 6.8K
11:17 28.24 28.24 28.23 28.23 0.7K
11:18 28.25 28.29 28.25 28.29 2.9K
11:19 28.28 28.28 28.28 28.28 5.3K
11:20 28.24 28.25 28.24 28.25 2.2K
11:21 28.22 28.26 28.20 28.26 5.3K
11:22 28.27 28.27 28.27 28.27 1.8K
11:24 28.16 28.18 28.14 28.18 4.0K
11:25 28.15 28.18 28.15 28.18 2.3K
11:27 28.20 28.20 28.18 28.20 4.1K
11:28 28.19 28.19 28.17 28.17 10.8K
11:29 28.19 28.24 28.19 28.24 18.8K
11:30 28.36 28.36 28.33 28.34 4.2K
11:31 28.33 28.39 28.33 28.34 8.8K
11:32 28.35 28.35 28.33 28.33 4.1K
11:33 28.32 28.32 28.27 28.27 4.2K
11:34 28.28 28.36 28.28 28.36 2.1K
11:35 28.36 28.39 28.36 28.38 6.6K
11:36 28.39 28.43 28.39 28.40 5.4K
11:37 28.38 28.38 28.38 28.38 0.2K
11:38 28.40 28.40 28.40 28.40 0.5K
11:39 28.40 28.40 28.38 28.40 2.0K
11:40 28.41 28.41 28.40 28.40 4.1K
11:41 28.41 28.41 28.41 28.41 0.2K
11:42 28.46 28.46 28.43 28.45 28.2K
11:43 28.46 28.57 28.46 28.55 11.8K
11:44 28.56 28.58 28.53 28.53 7.7K
11:45 28.59 28.65 28.59 28.65 2.6K
11:46 28.61 28.64 28.61 28.63 2.5K
11:47 28.64 28.69 28.64 28.69 14.5K
11:48 28.68 28.70 28.68 28.70 2.7K
11:49 28.65 28.65 28.65 28.65 7.1K
11:50 28.68 28.72 28.67 28.68 4.6K
11:51 28.66 28.69 28.66 28.69 6.4K
11:52 28.71 28.71 28.69 28.71 7.9K
11:53 28.68 28.68 28.66 28.68 20.9K
11:54 28.67 28.69 28.66 28.69 3.3K
11:55 28.70 28.70 28.70 28.70 1.4K
11:56 28.68 28.68 28.68 28.68 2.2K
11:57 28.68 28.68 28.68 28.67 6.7K
11:58 28.66 28.66 28.65 28.65 2.4K
11:59 28.63 28.63 28.63 28.63 1.4K
12:00 28.64 28.67 28.64 28.67 5.9K
12:01 28.66 28.66 28.64 28.64 1.3K
12:02 28.64 28.64 28.63 28.63 1.3K
12:03 28.68 28.69 28.67 28.69 9.7K
12:04 28.73 28.73 28.73 28.73 1.4K
12:05 28.76 28.79 28.76 28.79 0.9K
12:06 28.78 28.80 28.78 28.79 10.5K
12:07 28.79 28.79 28.76 28.76 4.0K
12:08 28.78 28.78 28.78 28.78 4.8K
12:09 28.77 28.79 28.77 28.79 9.1K
12:10 28.78 28.78 28.77 28.78 4.4K
12:11 28.79 28.82 28.78 28.81 40.2K
12:12 28.81 28.82 28.80 28.80 4.7K
12:13 28.80 28.80 28.78 28.78 8.3K
12:14 28.78 28.78 28.73 28.75 3.8K
12:15 28.71 28.73 28.70 28.73 14.8K
12:16 28.75 28.75 28.75 28.75 9.7K
12:17 28.73 28.73 28.71 28.72 6.1K
12:18 28.71 28.71 28.69 28.69 1.9K
12:19 28.67 28.69 28.66 28.69 6.9K
12:20 28.69 28.76 28.69 28.76 2.1K
12:21 28.77 28.77 28.71 28.72 7.2K
12:22 28.74 28.75 28.74 28.75 3.6K
12:23 28.76 28.76 28.76 28.76 0.5K
12:24 28.75 28.75 28.74 28.74 1.0K
12:25 28.75 28.76 28.75 28.76 3.0K
12:26 28.71 28.71 28.71 28.71 2.2K
12:27 28.71 28.72 28.71 28.71 385.6K
12:28 28.72 28.72 28.69 28.69 8.9K
12:29 28.68 28.70 28.68 28.69 13.1K
12:30 28.70 28.74 28.70 28.74 4.0K
12:31 28.75 28.77 28.74 28.77 1.5K
12:32 28.81 28.81 28.77 28.77 3.1K
12:33 28.78 28.78 28.76 28.78 1.5K
12:34 28.76 28.76 28.75 28.75 2.6K
12:36 28.80 28.80 28.80 28.80 22.9K
12:37 28.78 28.79 28.76 28.76 0.7K
12:38 28.76 28.76 28.75 28.76 3.0K
12:39 28.76 28.78 28.76 28.77 1.2K
12:40 28.79 28.80 28.79 28.80 1.2K
12:41 28.80 28.86 28.80 28.86 5.3K
12:42 28.87 28.87 28.84 28.84 6.3K
12:43 28.86 28.86 28.83 28.83 4.7K
12:44 28.85 28.86 28.84 28.86 8.7K
12:45 28.85 28.85 28.81 28.82 3.7K
12:46 28.84 28.84 28.83 28.82 2.1K
12:47 28.80 28.81 28.80 28.81 1.0K
12:48 28.85 28.86 28.80 28.80 8.1K
12:49 28.81 28.81 28.80 28.80 2.9K
12:50 28.77 28.81 28.77 28.81 19.3K
12:51 28.82 28.90 28.82 28.90 9.2K
12:52 28.89 28.89 28.86 28.86 0.4K
12:53 28.88 28.88 28.88 28.88 5.6K
12:54 28.87 28.87 28.83 28.83 7.8K
12:55 28.86 28.86 28.86 28.86 14.9K
12:56 28.81 28.81 28.78 28.81 7.0K
12:57 28.76 28.76 28.76 28.76 2.7K
12:58 28.73 28.74 28.73 28.74 2.0K
12:59 28.72 28.74 28.70 28.74 23.8K
13:00 28.76 28.76 28.76 28.76 2.3K
13:01 28.73 28.73 28.73 28.73 2.0K
13:02 28.76 28.76 28.74 28.74 2.6K
13:04 28.77 28.77 28.77 28.77 1.3K
13:05 28.75 28.76 28.75 28.76 1.5K
13:06 28.76 28.76 28.73 28.73 0.7K
13:07 28.74 28.74 28.69 28.70 84.3K
13:08 28.72 28.72 28.71 28.71 1.3K
13:09 28.70 28.70 28.69 28.69 1.1K
13:10 28.68 28.68 28.66 28.65 3.2K
13:11 28.67 28.67 28.66 28.66 1.2K
13:12 28.69 28.71 28.69 28.70 1.9K
13:13 28.70 28.71 28.70 28.71 2.6K
13:14 28.71 28.72 28.71 28.72 0.9K
13:15 28.70 28.70 28.70 28.70 100.9K
13:16 28.69 28.69 28.69 28.69 3.1K
13:17 28.72 28.72 28.72 28.72 1.1K
13:18 28.78 28.78 28.78 28.78 0.5K
13:19 28.80 28.81 28.80 28.81 1.9K
13:20 28.82 28.82 28.80 28.80 5.3K
13:21 28.79 28.80 28.79 28.80 0.9K
13:22 28.81 28.81 28.81 28.81 0.5K
13:23 28.80 28.80 28.80 28.80 2.1K
13:24 28.85 28.85 28.83 28.83 1.1K
13:25 28.82 28.82 28.82 28.82 0.3K
13:26 28.84 28.84 28.84 28.84 0.1K
13:27 28.84 28.85 28.84 28.85 2.3K
13:28 28.88 28.96 28.88 28.96 134.7K
13:29 28.97 29.01 28.97 29.00 78.6K
13:30 28.97 28.97 28.90 28.92 11.6K
13:31 28.91 28.91 28.90 28.90 3.0K
13:32 28.90 28.93 28.89 28.89 9.6K
13:33 28.91 28.94 28.91 28.93 22.2K
13:34 28.92 28.92 28.91 28.91 5.0K
13:35 28.94 28.94 28.94 28.94 1.5K
13:36 28.96 29.00 28.96 28.97 4.6K
13:37 29.00 29.00 28.97 28.98 2.4K
13:38 29.01 29.03 29.00 29.03 8.3K
13:39 29.01 29.01 29.00 29.00 16.0K
13:40 29.03 29.03 29.03 29.03 8.5K
13:41 29.02 29.02 28.99 29.00 5.8K
13:42 29.00 29.01 29.00 29.00 3.4K
13:43 28.99 29.01 28.99 29.01 2.0K
13:44 29.03 29.10 29.03 29.09 31.3K
13:45 29.11 29.11 29.09 29.09 10.7K
13:46 29.10 29.10 29.10 29.10 0.2K
13:47 29.11 29.15 29.11 29.14 15.7K
13:48 29.15 29.18 29.15 29.18 5.0K
13:49 29.18 29.18 29.16 29.17 13.9K
13:50 29.14 29.16 29.13 29.16 26.7K
13:51 29.15 29.17 29.14 29.14 2.9K
13:53 29.16 29.20 29.16 29.20 5.2K
13:54 29.19 29.20 29.17 29.19 8.4K
13:55 29.18 29.19 29.16 29.16 4.4K
13:56 29.15 29.17 29.15 29.17 42.6K
13:57 29.16 29.18 29.15 29.17 2.5K
13:58 29.17 29.20 29.15 29.20 1.9K
13:59 29.20 29.20 29.20 29.20 2.7K
14:00 29.20 29.20 29.19 29.19 6.3K
14:01 29.17 29.17 29.16 29.16 1.7K
14:02 29.20 29.20 29.15 29.15 6.6K
14:03 29.19 29.19 29.19 29.19 2.5K
14:04 29.17 29.17 29.11 29.13 8.2K
14:05 29.13 29.13 29.10 29.12 31.5K
14:06 29.15 29.18 29.15 29.17 5.1K
14:07 29.10 29.12 29.10 29.12 37.6K
14:08 29.14 29.14 29.12 29.12 3.5K
14:09 29.07 29.09 29.05 29.06 10.0K
14:10 29.08 29.10 29.08 29.10 1.3K
14:11 29.12 29.12 29.12 29.12 0.6K
14:12 29.12 29.12 29.12 29.12 0.3K
14:13 29.12 29.14 29.10 29.14 3.8K
14:14 29.15 29.16 29.13 29.15 4.8K
14:15 29.16 29.18 29.16 29.18 0.8K
14:16 29.14 29.15 29.13 29.15 3.4K
14:17 29.13 29.13 29.12 29.12 3.8K
14:18 29.15 29.18 29.15 29.17 28.8K
14:19 29.18 29.18 29.18 29.18 1.0K
14:20 29.18 29.18 29.18 29.18 2.0K
14:21 29.17 29.20 29.16 29.19 5.4K
14:22 29.20 29.20 29.17 29.18 11.3K
14:23 29.17 29.17 29.17 29.17 2.0K
14:24 29.16 29.16 29.11 29.12 18.4K
14:25 29.13 29.14 29.13 29.13 2.6K
14:26 29.13 29.13 29.03 29.03 42.5K
14:27 29.04 29.04 29.00 29.00 8.1K
14:28 29.02 29.06 29.02 29.05 11.1K
14:29 29.03 29.03 29.02 29.02 9.4K
14:30 29.05 29.05 29.02 29.02 5.9K
14:31 28.98 28.98 28.93 28.93 17.6K
14:32 28.92 28.95 28.92 28.95 4.8K
14:33 28.95 28.95 28.85 28.87 25.9K
14:34 28.87 28.90 28.87 28.88 19.8K
14:35 28.87 28.88 28.80 28.81 20.6K
14:36 28.79 28.81 28.74 28.74 15.0K
14:37 28.75 28.75 28.70 28.74 26.2K
14:38 28.71 28.71 28.70 28.69 5.7K
14:39 28.77 28.83 28.77 28.81 4.4K
14:40 28.86 28.86 28.81 28.83 13.4K
14:41 28.82 28.82 28.73 28.73 41.5K
14:42 28.79 28.79 28.79 28.79 2.0K
14:43 28.81 28.86 28.81 28.86 29.6K
14:44 28.89 28.90 28.83 28.83 22.5K
14:45 28.84 28.94 28.84 28.94 18.6K
14:46 28.94 28.94 28.94 28.94 1.6K
14:47 28.91 28.97 28.91 28.93 12.2K
14:48 28.95 28.95 28.95 28.95 3.1K
14:49 28.90 28.92 28.90 28.92 43.6K
14:50 28.94 28.97 28.94 28.97 2.9K
14:51 29.00 29.00 28.94 28.94 10.2K
14:52 28.96 28.98 28.96 28.96 17.4K
14:54 28.96 28.96 28.93 28.93 5.4K
14:56 28.95 28.95 28.94 28.95 20.7K
14:57 28.94 28.96 28.93 28.96 5.8K
14:58 28.96 28.96 28.96 28.96 4.0K
14:59 28.91 28.91 28.91 28.91 0.7K
15:00 28.87 28.91 28.87 28.91 4.3K
15:01 28.92 28.92 28.89 28.90 10.0K
15:02 28.95 29.00 28.95 28.97 2.2K
15:03 28.96 28.96 28.92 28.96 8.2K
15:04 28.97 28.97 28.96 28.96 16.1K
15:05 28.95 28.95 28.95 28.95 7.3K
15:06 28.98 28.99 28.98 28.99 2.3K
15:07 29.01 29.06 29.01 29.06 19.0K
15:08 29.02 29.05 29.02 29.04 2.6K
15:09 29.03 29.04 29.03 29.03 3.9K
15:10 29.03 29.09 29.03 29.09 10.3K
15:11 29.08 29.08 29.08 29.08 0.2K
15:12 29.05 29.05 29.04 29.05 6.8K
15:13 29.06 29.09 29.06 29.09 1.3K
15:14 29.05 29.06 29.05 29.06 3.8K
15:15 29.07 29.07 29.03 29.03 4.2K
15:16 29.01 29.01 28.98 28.99 5.2K
15:17 28.98 28.98 28.98 28.98 0.6K
15:18 29.01 29.02 29.01 29.02 0.7K
15:19 29.02 29.06 29.02 29.06 13.8K
15:20 29.07 29.08 29.07 29.07 4.7K
15:21 29.02 29.02 29.01 29.02 7.4K
15:22 29.03 29.07 29.03 29.06 1.6K
15:23 29.06 29.06 29.02 29.02 4.0K
15:24 29.03 29.05 29.03 29.04 3.1K
15:25 29.04 29.05 29.04 29.05 1.3K
15:26 29.03 29.03 29.00 29.00 3.5K
15:27 28.99 29.00 28.99 28.99 3.7K
15:28 28.98 28.98 28.96 28.96 13.3K
15:29 28.98 28.99 28.96 28.98 13.7K
15:30 28.97 28.99 28.96 28.97 6.3K
15:31 28.99 29.00 28.95 28.95 13.3K
15:32 28.97 28.97 28.92 28.92 0.8K
15:33 28.91 28.91 28.90 28.90 11.2K
15:34 28.88 28.89 28.88 28.88 2.6K
15:35 28.91 28.91 28.90 28.90 10.8K
15:36 28.89 28.89 28.89 28.89 8.5K
15:37 28.88 28.88 28.83 28.83 23.6K
15:38 28.85 28.85 28.82 28.82 9.5K
15:39 28.83 28.83 28.81 28.81 8.1K
15:40 28.82 28.86 28.82 28.86 2.4K
15:41 28.85 28.85 28.82 28.82 2.8K
15:42 28.79 28.80 28.79 28.79 15.8K
15:43 28.78 28.78 28.75 28.76 18.3K
15:44 28.73 28.75 28.72 28.73 17.4K
15:45 28.72 28.72 28.70 28.70 11.2K
15:46 28.69 28.71 28.69 28.69 19.1K
15:47 28.66 28.66 28.64 28.64 5.7K
15:48 28.63 28.66 28.63 28.63 16.0K
15:49 28.65 28.68 28.63 28.68 51.6K
15:50 28.68 28.68 28.64 28.66 10.6K
15:51 28.65 28.67 28.64 28.64 14.0K
15:52 28.62 28.72 28.62 28.71 23.3K
15:53 28.70 28.71 28.70 28.70 20.1K
15:54 28.69 28.69 28.67 28.69 17.5K
15:55 28.72 28.76 28.72 28.76 12.6K
15:56 28.74 28.76 28.73 28.76 11.8K
15:57 28.77 28.77 28.73 28.74 17.8K
15:58 28.72 28.73 28.70 28.70 7.5K
15:59 28.70 28.70 28.66 28.68 111.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음