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 32.26 32.28 32.23 32.25 725.9K
09:31 32.25 32.28 32.22 32.23 37.0K
09:32 32.24 32.24 32.17 32.17 45.9K
09:33 32.12 32.18 32.11 32.18 27.9K
09:34 32.15 32.15 32.12 32.12 15.1K
09:35 32.12 32.21 32.12 32.21 9.3K
09:36 32.21 32.22 32.15 32.16 18.9K
09:37 32.14 32.21 32.14 32.21 29.0K
09:38 32.24 32.24 32.17 32.19 16.8K
09:39 32.21 32.22 32.16 32.17 30.0K
09:40 32.15 32.15 32.12 32.12 20.1K
09:41 32.11 32.15 32.11 32.12 9.3K
09:42 32.13 32.13 32.07 32.07 43.1K
09:43 32.07 32.07 31.98 31.99 40.5K
09:44 31.96 31.96 31.88 31.88 94.4K
09:45 31.87 31.89 31.79 31.80 35.9K
09:46 31.79 31.79 31.73 31.79 100.6K
09:47 31.78 31.87 31.78 31.87 15.8K
09:48 31.87 31.93 31.87 31.93 24.5K
09:49 31.93 31.96 31.93 31.94 42.0K
09:50 31.97 32.03 31.97 32.03 15.9K
09:51 32.00 32.08 32.00 32.08 21.0K
09:52 32.06 32.09 32.05 32.05 74.1K
09:53 32.06 32.14 32.05 32.13 57.4K
09:54 32.11 32.13 32.10 32.12 74.0K
09:55 32.10 32.10 32.06 32.06 22.3K
09:56 32.07 32.10 32.05 32.10 19.7K
09:57 32.10 32.12 32.08 32.12 45.5K
09:58 32.11 32.13 32.09 32.10 19.7K
09:59 32.10 32.11 32.07 32.07 69.9K
10:00 32.06 32.13 32.06 32.12 83.8K
10:01 32.12 32.15 32.12 32.15 25.9K
10:02 32.16 32.17 32.15 32.17 6.1K
10:03 32.16 32.20 32.15 32.18 23.3K
10:04 32.18 32.28 32.16 32.20 61.1K
10:05 32.21 32.26 32.20 32.25 109.1K
10:06 32.24 32.27 32.23 32.23 112.0K
10:07 32.23 32.25 32.22 32.25 161.7K
10:08 32.24 32.25 32.19 32.19 44.9K
10:09 32.15 32.19 32.15 32.19 38.6K
10:10 32.21 32.24 32.21 32.23 194.4K
10:11 32.24 32.24 32.18 32.18 16.3K
10:12 32.18 32.18 32.14 32.17 3.4K
10:13 32.16 32.19 32.16 32.19 30.6K
10:14 32.17 32.23 32.16 32.23 30.3K
10:15 32.23 32.23 32.16 32.15 8.6K
10:16 32.20 32.20 32.18 32.18 176.0K
10:17 32.16 32.20 32.16 32.19 96.9K
10:18 32.15 32.18 32.15 32.17 89.9K
10:19 32.18 32.18 32.11 32.17 201.2K
10:20 32.16 32.18 32.14 32.13 13.7K
10:21 32.14 32.25 32.14 32.24 64.5K
10:22 32.24 32.28 32.24 32.27 176.8K
10:23 32.22 32.22 32.18 32.18 8.2K
10:24 32.19 32.19 32.17 32.17 18.3K
10:25 32.19 32.22 32.19 32.22 9.1K
10:26 32.22 32.25 32.22 32.25 20.7K
10:27 32.23 32.26 32.23 32.24 18.5K
10:28 32.23 32.24 32.19 32.19 27.0K
10:29 32.19 32.25 32.19 32.23 8.8K
10:30 32.25 32.26 32.24 32.25 8.0K
10:31 32.25 32.25 32.22 32.23 15.5K
10:32 32.24 32.27 32.24 32.27 4.1K
10:33 32.32 32.38 32.30 32.36 16.6K
10:34 32.33 32.36 32.32 32.35 10.9K
10:35 32.34 32.34 32.31 32.34 4.1K
10:36 32.32 32.34 32.32 32.33 28.8K
10:37 32.32 32.32 32.26 32.26 13.1K
10:38 32.28 32.30 32.27 32.30 9.3K
10:39 32.28 32.34 32.28 32.34 9.6K
10:40 32.32 32.32 32.30 32.30 7.6K
10:41 32.34 32.34 32.30 32.33 14.4K
10:42 32.33 32.36 32.33 32.33 10.0K
10:43 32.30 32.32 32.28 32.28 5.5K
10:44 32.26 32.28 32.26 32.28 9.5K
10:45 32.28 32.31 32.28 32.30 6.1K
10:46 32.29 32.33 32.29 32.31 7.4K
10:47 32.31 32.32 32.31 32.32 2.2K
10:48 32.33 32.33 32.31 32.32 12.7K
10:49 32.33 32.33 32.33 32.33 0.3K
10:50 32.34 32.35 32.34 32.34 5.1K
10:51 32.36 32.36 32.34 32.34 12.0K
10:52 32.35 32.39 32.35 32.37 14.8K
10:53 32.36 32.39 32.36 32.39 12.7K
10:54 32.39 32.39 32.37 32.37 20.6K
10:55 32.36 32.37 32.34 32.36 18.6K
10:56 32.36 32.36 32.34 32.35 3.1K
10:57 32.36 32.36 32.34 32.35 4.3K
10:58 32.32 32.34 32.31 32.33 7.6K
10:59 32.32 32.33 32.31 32.32 2.2K
11:00 32.33 32.34 32.33 32.33 3.3K
11:01 32.33 32.33 32.31 32.31 3.0K
11:02 32.35 32.36 32.34 32.34 5.3K
11:03 32.34 32.37 32.34 32.37 1.9K
11:04 32.34 32.35 32.26 32.26 17.6K
11:05 32.25 32.29 32.24 32.29 5.3K
11:06 32.29 32.30 32.29 32.30 2.6K
11:07 32.27 32.28 32.27 32.27 8.3K
11:08 32.21 32.21 32.18 32.18 4.2K
11:09 32.18 32.18 32.12 32.16 21.2K
11:10 32.17 32.17 32.10 32.10 12.1K
11:11 32.10 32.12 32.10 32.12 8.8K
11:12 32.11 32.15 32.10 32.14 4.7K
11:13 32.15 32.15 32.13 32.13 4.1K
11:14 32.15 32.15 32.10 32.10 8.0K
11:15 32.07 32.07 31.97 31.99 30.0K
11:16 32.03 32.08 32.03 32.08 5.7K
11:17 32.10 32.12 32.10 32.12 8.9K
11:18 32.09 32.10 32.07 32.09 13.4K
11:19 32.08 32.12 32.08 32.12 2.3K
11:20 32.14 32.14 32.12 32.12 1.2K
11:21 32.12 32.13 32.07 32.07 4.7K
11:22 32.08 32.11 32.08 32.11 7.9K
11:23 32.16 32.18 32.15 32.18 2.9K
11:24 32.17 32.22 32.17 32.22 18.7K
11:25 32.21 32.24 32.21 32.24 2.6K
11:26 32.25 32.25 32.22 32.25 3.4K
11:27 32.24 32.25 32.22 32.21 4.6K
11:28 32.22 32.23 32.19 32.21 6.4K
11:29 32.21 32.21 32.21 32.21 4.8K
11:30 32.23 32.25 32.23 32.25 1.9K
11:31 32.25 32.25 32.23 32.23 5.8K
11:32 32.21 32.27 32.20 32.27 4.7K
11:33 32.29 32.29 32.26 32.27 4.8K
11:34 32.28 32.30 32.27 32.28 2.4K
11:35 32.27 32.28 32.26 32.26 12.4K
11:36 32.26 32.27 32.26 32.25 2.5K
11:37 32.22 32.26 32.22 32.26 13.3K
11:38 32.27 32.27 32.24 32.24 9.8K
11:39 32.27 32.27 32.27 32.26 0.5K
11:40 32.28 32.30 32.26 32.26 8.4K
11:41 32.32 32.32 32.27 32.29 10.5K
11:42 32.29 32.29 32.28 32.28 1.2K
11:43 32.30 32.31 32.29 32.31 2.4K
11:44 32.31 32.31 32.30 32.31 2.1K
11:45 32.31 32.31 32.29 32.29 13.5K
11:46 32.30 32.30 32.22 32.22 6.5K
11:47 32.24 32.26 32.22 32.25 4.2K
11:48 32.25 32.25 32.20 32.20 1.1K
11:49 32.20 32.20 32.19 32.19 3.5K
11:50 32.21 32.21 32.20 32.20 2.7K
11:51 32.22 32.22 32.21 32.21 11.6K
11:52 32.26 32.26 32.26 32.26 3.9K
11:53 32.30 32.32 32.30 32.32 4.9K
11:54 32.35 32.35 32.31 32.31 3.5K
11:55 32.29 32.30 32.28 32.30 13.2K
11:56 32.31 32.31 32.29 32.29 5.7K
11:57 32.29 32.29 32.29 32.28 1.2K
11:58 32.30 32.31 32.30 32.30 3.5K
11:59 32.31 32.31 32.29 32.29 10.6K
12:00 32.27 32.27 32.27 32.27 1.9K
12:01 32.29 32.32 32.29 32.32 4.2K
12:02 32.30 32.33 32.30 32.33 6.1K
12:04 32.25 32.25 32.25 32.25 9.5K
12:05 32.26 32.26 32.23 32.23 3.7K
12:06 32.19 32.21 32.18 32.21 32.6K
12:07 32.20 32.20 32.12 32.12 5.0K
12:08 32.12 32.21 32.12 32.21 38.0K
12:09 32.20 32.20 32.19 32.19 1.6K
12:10 32.17 32.17 32.14 32.15 49.7K
12:11 32.15 32.16 32.10 32.10 63.9K
12:12 32.08 32.14 32.08 32.12 31.0K
12:13 32.11 32.16 32.10 32.16 3.2K
12:14 32.15 32.15 32.12 32.12 1.1K
12:15 32.10 32.10 32.10 32.10 2.6K
12:16 32.09 32.09 32.04 32.07 13.5K
12:17 32.06 32.07 32.06 32.07 3.8K
12:18 32.07 32.10 32.06 32.06 7.3K
12:19 32.03 32.03 32.02 32.02 2.9K
12:20 32.01 32.05 32.01 32.05 5.2K
12:21 32.03 32.05 32.02 32.03 2.8K
12:22 32.03 32.06 32.03 32.04 9.6K
12:23 32.07 32.08 32.06 32.08 9.9K
12:24 32.10 32.10 32.05 32.05 25.3K
12:25 32.06 32.06 32.05 32.05 3.9K
12:26 32.05 32.11 32.05 32.11 7.3K
12:27 32.12 32.12 32.12 32.12 1.9K
12:28 32.00 32.00 31.99 32.00 8.8K
12:29 31.95 31.95 31.89 31.92 46.8K
12:30 31.92 31.93 31.91 31.91 2.9K
12:31 31.86 31.90 31.82 31.90 20.8K
12:32 31.90 31.90 31.86 31.86 5.9K
12:33 31.83 31.85 31.82 31.84 2.2K
12:34 31.85 31.87 31.85 31.85 7.3K
12:35 31.85 31.88 31.84 31.85 8.3K
12:36 31.86 31.87 31.81 31.85 19.4K
12:37 31.85 31.85 31.81 31.81 3.6K
12:38 31.81 31.81 31.78 31.78 10.9K
12:39 31.78 31.84 31.76 31.82 22.8K
12:40 31.83 31.87 31.83 31.85 5.6K
12:41 31.91 32.16 31.91 32.15 96.2K
12:42 32.12 32.16 32.06 32.06 35.1K
12:43 32.09 32.12 32.09 32.12 13.7K
12:44 32.12 32.12 32.01 32.04 21.8K
12:45 32.03 32.03 32.02 32.02 2.2K
12:46 31.97 32.01 31.97 32.01 1.9K
12:47 32.07 32.07 32.05 32.05 1.5K
12:48 32.00 32.00 31.98 31.98 5.8K
12:49 31.96 32.00 31.96 31.99 3.3K
12:50 32.00 32.06 32.00 32.04 8.2K
12:51 32.05 32.05 32.03 32.03 4.6K
12:52 31.98 31.98 31.95 31.95 2.6K
12:53 31.96 31.96 31.96 31.96 1.7K
12:54 31.98 31.99 31.94 31.94 9.3K
12:55 31.95 31.95 31.89 31.89 2.8K
12:56 31.90 31.90 31.84 31.87 6.7K
12:57 31.91 31.96 31.91 31.96 4.7K
12:58 31.98 32.00 31.98 31.99 1.1K
12:59 32.02 32.02 32.00 32.00 2.0K
13:00 32.01 32.04 32.01 32.02 12.3K
13:01 32.03 32.04 32.03 32.04 3.2K
13:02 31.98 32.00 31.98 32.00 0.4K
13:03 31.99 32.01 31.99 31.99 1.3K
13:04 31.97 31.99 31.97 31.99 11.2K
13:05 32.02 32.03 32.01 32.01 5.1K
13:06 32.04 32.04 32.04 32.04 0.3K
13:07 32.07 32.07 32.06 32.06 0.6K
13:08 32.06 32.10 32.06 32.10 2.8K
13:09 32.08 32.08 32.08 32.08 3.5K
13:10 32.13 32.13 32.10 32.10 4.1K
13:11 32.10 32.12 32.10 32.09 87.8K
13:12 32.08 32.09 32.08 32.08 0.6K
13:13 32.09 32.11 32.09 32.10 12.0K
13:14 32.12 32.12 32.12 32.12 9.2K
13:15 32.13 32.13 32.12 32.12 6.2K
13:16 32.10 32.10 32.09 32.09 4.3K
13:17 32.15 32.15 32.13 32.13 1.9K
13:18 32.11 32.14 32.11 32.13 1.5K
13:19 32.15 32.17 32.14 32.14 13.4K
13:20 32.13 32.15 32.11 32.11 3.4K
13:21 32.10 32.10 32.09 32.09 0.6K
13:22 32.07 32.07 32.07 32.07 0.4K
13:23 32.09 32.09 32.09 32.09 1.2K
13:24 32.08 32.08 32.08 32.08 0.8K
13:25 32.11 32.12 32.10 32.12 3.8K
13:26 32.11 32.11 32.11 32.11 2.3K
13:27 32.09 32.09 32.07 32.09 7.6K
13:28 32.09 32.09 32.06 32.09 2.6K
13:29 32.07 32.08 32.07 32.08 1.2K
13:30 32.09 32.10 32.09 32.10 3.4K
13:31 32.08 32.09 32.08 32.09 2.3K
13:32 32.07 32.07 32.01 32.03 3.7K
13:33 32.03 32.06 32.02 32.06 2.5K
13:34 32.06 32.07 32.05 32.06 7.5K
13:35 32.08 32.10 32.08 32.10 1.7K
13:36 32.07 32.10 32.07 32.07 5.8K
13:37 32.09 32.10 32.09 32.10 7.8K
13:38 32.12 32.12 32.11 32.10 5.8K
13:39 32.08 32.08 32.02 32.02 5.7K
13:40 32.01 32.02 31.99 32.01 2.6K
13:41 32.02 32.06 32.02 32.06 6.7K
13:42 32.07 32.11 32.07 32.11 3.5K
13:43 32.10 32.11 32.10 32.11 6.4K
13:44 32.12 32.14 32.12 32.14 4.2K
13:45 32.13 32.13 32.11 32.10 28.8K
13:46 32.14 32.15 32.13 32.15 5.1K
13:47 32.17 32.21 32.17 32.21 8.2K
13:48 32.20 32.33 32.20 32.26 74.7K
13:49 32.26 32.26 32.26 32.26 7.7K
13:50 32.29 32.29 32.25 32.27 17.3K
13:51 32.27 32.27 32.26 32.26 10.8K
13:52 32.26 32.26 32.25 32.25 2.3K
13:53 32.21 32.25 32.20 32.23 7.1K
13:54 32.22 32.22 32.22 32.22 1.2K
13:55 32.23 32.24 32.23 32.23 2.0K
13:56 32.23 32.23 32.23 32.23 1.1K
13:57 32.25 32.25 32.22 32.23 2.5K
13:58 32.25 32.30 32.25 32.30 4.6K
13:59 32.30 32.31 32.30 32.31 11.0K
14:00 32.32 32.33 32.29 32.28 23.3K
14:01 32.29 32.31 32.29 32.31 4.1K
14:02 32.30 32.31 32.27 32.27 9.4K
14:03 32.25 32.28 32.25 32.28 1.1K
14:04 32.29 32.36 32.29 32.35 4.7K
14:05 32.34 32.36 32.34 32.36 2.3K
14:06 32.36 32.36 32.36 32.36 1.2K
14:07 32.34 32.35 32.34 32.36 2.3K
14:08 32.36 32.40 32.36 32.39 14.8K
14:09 32.37 32.40 32.37 32.38 12.6K
14:10 32.36 32.36 32.30 32.30 3.5K
14:11 32.28 32.28 32.28 32.28 3.3K
14:12 32.27 32.28 32.27 32.28 5.5K
14:13 32.29 32.31 32.28 32.30 21.3K
14:14 32.31 32.32 32.29 32.29 4.0K
14:15 32.31 32.31 32.29 32.29 1.4K
14:16 32.28 32.33 32.27 32.33 8.5K
14:17 32.34 32.35 32.34 32.35 1.3K
14:19 32.36 32.37 32.36 32.37 9.9K
14:21 32.39 32.39 32.38 32.38 5.9K
14:22 32.40 32.41 32.40 32.40 4.1K
14:23 32.41 32.41 32.40 32.40 1.3K
14:24 32.39 32.41 32.39 32.40 5.0K
14:25 32.41 32.41 32.35 32.35 4.5K
14:26 32.35 32.39 32.34 32.39 5.4K
14:27 32.38 32.40 32.37 32.40 3.8K
14:28 32.39 32.39 32.39 32.39 5.0K
14:29 32.38 32.40 32.38 32.40 3.0K
14:30 32.38 32.44 32.38 32.44 8.1K
14:31 32.43 32.44 32.42 32.43 12.1K
14:32 32.44 32.46 32.44 32.46 7.2K
14:33 32.45 32.47 32.45 32.47 3.2K
14:34 32.47 32.48 32.45 32.45 2.6K
14:35 32.45 32.45 32.42 32.43 6.4K
14:36 32.43 32.45 32.40 32.40 18.6K
14:37 32.40 32.42 32.40 32.42 1.2K
14:38 32.42 32.43 32.42 32.43 16.2K
14:39 32.42 32.42 32.39 32.39 3.7K
14:40 32.39 32.39 32.36 32.38 4.3K
14:41 32.40 32.40 32.40 32.40 9.4K
14:42 32.39 32.40 32.39 32.40 3.4K
14:43 32.35 32.35 32.34 32.34 5.8K
14:44 32.37 32.37 32.34 32.34 1.5K
14:45 32.34 32.34 32.30 32.31 7.6K
14:46 32.31 32.31 32.28 32.28 49.2K
14:47 32.31 32.31 32.30 32.30 11.5K
14:48 32.30 32.31 32.30 32.31 2.5K
14:49 32.35 32.35 32.33 32.35 10.6K
14:50 32.34 32.34 32.33 32.33 3.7K
14:51 32.33 32.33 32.33 32.33 2.0K
14:52 32.33 32.34 32.32 32.34 3.7K
14:53 32.34 32.34 32.32 32.33 4.6K
14:54 32.32 32.32 32.32 32.32 2.8K
14:55 32.34 32.35 32.34 32.35 13.5K
14:56 32.35 32.35 32.32 32.34 3.5K
14:57 32.34 32.37 32.34 32.37 10.2K
14:58 32.36 32.36 32.35 32.35 8.7K
14:59 32.35 32.35 32.33 32.33 9.4K
15:00 32.37 32.37 32.37 32.37 0.3K
15:01 32.40 32.40 32.39 32.39 4.7K
15:02 32.38 32.40 32.38 32.40 1.7K
15:03 32.40 32.43 32.39 32.42 20.1K
15:04 32.43 32.46 32.43 32.45 9.3K
15:05 32.44 32.44 32.44 32.44 5.2K
15:06 32.44 32.44 32.43 32.43 2.4K
15:07 32.43 32.45 32.43 32.43 7.0K
15:08 32.43 32.44 32.42 32.44 10.4K
15:09 32.44 32.45 32.44 32.45 0.6K
15:10 32.45 32.46 32.45 32.46 13.8K
15:11 32.46 32.46 32.42 32.44 10.5K
15:12 32.45 32.47 32.45 32.47 11.9K
15:13 32.47 32.47 32.47 32.47 3.1K
15:14 32.47 32.48 32.46 32.48 10.5K
15:15 32.48 32.48 32.46 32.47 7.1K
15:16 32.47 32.52 32.47 32.52 14.3K
15:17 32.51 32.52 32.51 32.52 8.1K
15:18 32.52 32.53 32.50 32.50 6.5K
15:19 32.50 32.51 32.50 32.51 31.8K
15:20 32.50 32.51 32.49 32.50 11.3K
15:21 32.50 32.52 32.50 32.52 4.4K
15:22 32.52 32.52 32.50 32.51 5.0K
15:23 32.52 32.52 32.51 32.51 11.2K
15:24 32.50 32.52 32.50 32.52 2.4K
15:25 32.50 32.50 32.45 32.48 8.5K
15:26 32.47 32.50 32.47 32.50 10.9K
15:27 32.49 32.49 32.46 32.46 38.7K
15:28 32.49 32.49 32.47 32.47 20.1K
15:29 32.47 32.49 32.46 32.47 336.2K
15:30 32.47 32.47 32.44 32.44 6.5K
15:31 32.50 32.51 32.50 32.51 5.2K
15:32 32.53 32.54 32.51 32.53 20.6K
15:33 32.53 32.53 32.51 32.52 6.3K
15:34 32.53 32.56 32.53 32.56 8.6K
15:35 32.55 32.58 32.55 32.58 10.3K
15:36 32.59 32.60 32.58 32.59 10.9K
15:37 32.59 32.60 32.56 32.57 13.4K
15:38 32.55 32.55 32.50 32.52 18.0K
15:39 32.54 32.54 32.50 32.51 12.1K
15:40 32.46 32.53 32.46 32.52 15.3K
15:41 32.53 32.55 32.51 32.51 10.0K
15:42 32.54 32.55 32.49 32.49 19.5K
15:43 32.49 32.51 32.49 32.49 9.8K
15:44 32.49 32.49 32.48 32.49 3.7K
15:45 32.47 32.47 32.40 32.40 25.7K
15:46 32.36 32.37 32.33 32.35 26.7K
15:47 32.35 32.35 32.31 32.32 37.8K
15:48 32.32 32.33 32.30 32.31 55.3K
15:49 32.31 32.39 32.31 32.38 25.0K
15:50 32.36 32.37 32.32 32.34 35.3K
15:51 32.35 32.36 32.34 32.34 30.2K
15:52 32.36 32.38 32.35 32.35 13.8K
15:53 32.33 32.35 32.33 32.34 11.8K
15:54 32.34 32.34 32.31 32.31 29.3K
15:55 32.28 32.31 32.18 32.18 84.5K
15:56 32.18 32.18 32.13 32.14 36.1K
15:57 32.13 32.21 32.12 32.19 70.0K
15:58 32.20 32.20 32.13 32.15 40.4K
15:59 32.16 32.21 32.16 32.21 418.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음