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 35.73 35.76 35.73 35.76 1,206.2K
09:31 35.76 35.79 35.76 35.78 53.9K
09:32 35.78 35.79 35.77 35.78 63.2K
09:33 35.79 35.82 35.77 35.82 30.3K
09:34 35.84 35.87 35.80 35.83 28.0K
09:35 35.82 35.83 35.79 35.79 68.2K
09:36 35.80 35.81 35.77 35.80 21.3K
09:37 35.82 35.88 35.81 35.88 34.0K
09:38 35.86 35.89 35.83 35.89 95.0K
09:39 35.88 35.93 35.88 35.93 34.8K
09:40 35.94 35.98 35.91 35.92 24.8K
09:41 35.91 35.98 35.91 35.95 37.0K
09:42 35.95 35.96 35.95 35.95 13.2K
09:43 35.98 35.98 35.93 35.93 21.9K
09:44 35.91 35.92 35.88 35.92 64.6K
09:45 35.92 35.98 35.92 35.96 22.3K
09:46 35.97 36.00 35.95 35.97 25.4K
09:47 35.97 35.98 35.95 35.98 27.8K
09:48 35.98 36.01 35.98 35.99 43.4K
09:49 36.00 36.03 36.00 36.01 30.5K
09:50 36.02 36.02 35.98 36.00 18.4K
09:51 36.00 36.00 35.94 35.94 22.6K
09:52 35.95 36.06 35.95 36.06 26.8K
09:53 36.06 36.07 36.02 36.06 16.9K
09:54 36.07 36.09 36.03 36.07 26.5K
09:55 36.05 36.08 36.01 36.03 24.8K
09:56 36.01 36.03 35.97 35.97 30.9K
09:57 35.97 36.00 35.96 36.00 7.5K
09:58 35.99 36.05 35.98 36.05 11.0K
09:59 36.04 36.05 36.01 36.05 17.5K
10:00 36.05 36.09 36.05 36.09 11.1K
10:01 36.08 36.08 35.99 35.99 23.6K
10:02 35.98 36.03 35.98 36.03 21.8K
10:03 36.03 36.04 36.02 36.02 11.3K
10:04 36.04 36.07 36.03 36.06 54.8K
10:05 36.06 36.07 36.05 36.06 24.0K
10:06 36.08 36.09 36.06 36.07 22.3K
10:07 36.07 36.08 36.05 36.05 31.3K
10:08 36.05 36.07 35.98 35.98 14.6K
10:09 35.98 36.00 35.96 35.96 15.7K
10:10 35.97 35.98 35.95 35.98 23.4K
10:11 35.95 35.95 35.85 35.85 52.9K
10:12 35.82 35.89 35.81 35.86 40.8K
10:13 35.85 35.87 35.83 35.87 18.0K
10:14 35.87 35.95 35.87 35.94 16.4K
10:15 35.97 36.03 35.97 36.02 24.2K
10:16 36.03 36.20 36.03 36.16 106.9K
10:17 36.18 36.26 36.18 36.22 17.1K
10:18 36.20 36.22 36.18 36.22 29.8K
10:19 36.21 36.24 36.21 36.22 18.2K
10:20 36.21 36.27 36.21 36.26 45.9K
10:21 36.26 36.26 36.23 36.23 22.6K
10:22 36.23 36.27 36.21 36.25 26.1K
10:23 36.24 36.26 36.23 36.25 14.1K
10:24 36.24 36.27 36.23 36.23 13.9K
10:25 36.22 36.24 36.17 36.17 21.4K
10:26 36.18 36.18 36.11 36.12 23.6K
10:27 36.13 36.13 36.10 36.11 16.0K
10:28 36.12 36.20 36.12 36.15 17.5K
10:29 36.18 36.20 36.17 36.19 11.6K
10:30 36.20 36.21 36.16 36.21 12.1K
10:31 36.21 36.26 36.21 36.24 3.5K
10:32 36.24 36.25 36.22 36.23 13.3K
10:33 36.24 36.28 36.24 36.27 12.8K
10:34 36.26 36.32 36.25 36.32 20.1K
10:35 36.31 36.32 36.28 36.29 9.9K
10:36 36.31 36.31 36.26 36.26 15.9K
10:37 36.28 36.28 36.26 36.27 21.0K
10:38 36.29 36.31 36.28 36.31 8.6K
10:39 36.32 36.32 36.26 36.26 16.2K
10:40 36.25 36.25 36.19 36.21 8.9K
10:41 36.22 36.27 36.22 36.26 20.5K
10:42 36.26 36.27 36.25 36.25 18.2K
10:43 36.28 36.29 36.28 36.29 9.0K
10:44 36.30 36.33 36.28 36.32 17.2K
10:45 36.32 36.38 36.32 36.34 36.2K
10:46 36.33 36.40 36.33 36.37 22.7K
10:47 36.38 36.39 36.34 36.39 29.8K
10:48 36.37 36.39 36.36 36.36 39.3K
10:49 36.33 36.35 36.29 36.30 28.7K
10:50 36.30 36.34 36.29 36.32 16.6K
10:51 36.34 36.37 36.32 36.36 17.5K
10:52 36.37 36.37 36.30 36.30 30.8K
10:53 36.29 36.31 36.27 36.31 39.2K
10:54 36.30 36.31 36.24 36.24 15.5K
10:55 36.25 36.28 36.24 36.24 43.8K
10:56 36.24 36.28 36.23 36.25 22.0K
10:57 36.27 36.27 36.27 36.26 7.4K
10:58 36.26 36.27 36.24 36.24 17.1K
10:59 36.26 36.26 36.24 36.25 37.5K
11:00 36.25 36.27 36.22 36.23 11.3K
11:01 36.24 36.24 36.24 36.23 17.9K
11:02 36.20 36.28 36.20 36.26 12.9K
11:03 36.25 36.28 36.25 36.28 6.6K
11:04 36.26 36.26 36.22 36.24 12.2K
11:05 36.24 36.24 36.20 36.21 9.3K
11:06 36.21 36.21 36.19 36.19 8.9K
11:07 36.24 36.24 36.18 36.18 8.0K
11:08 36.16 36.18 36.15 36.18 5.2K
11:09 36.18 36.24 36.18 36.24 16.7K
11:10 36.24 36.25 36.21 36.22 7.8K
11:11 36.22 36.25 36.22 36.23 8.4K
11:12 36.22 36.31 36.22 36.31 16.1K
11:13 36.31 36.31 36.28 36.29 11.7K
11:14 36.29 36.29 36.27 36.27 5.2K
11:15 36.31 36.31 36.25 36.25 6.3K
11:16 36.24 36.27 36.24 36.27 2.8K
11:17 36.27 36.27 36.23 36.23 24.4K
11:18 36.25 36.27 36.24 36.27 9.7K
11:19 36.26 36.26 36.24 36.25 2.2K
11:20 36.26 36.27 36.25 36.26 14.4K
11:21 36.27 36.28 36.26 36.28 2.8K
11:22 36.28 36.33 36.27 36.29 11.5K
11:23 36.29 36.33 36.29 36.33 7.7K
11:24 36.32 36.35 36.32 36.34 6.7K
11:25 36.34 36.34 36.31 36.32 10.1K
11:26 36.33 36.33 36.24 36.24 14.1K
11:27 36.23 36.23 36.17 36.19 42.8K
11:28 36.18 36.20 36.18 36.19 16.7K
11:29 36.18 36.19 36.15 36.15 17.6K
11:30 36.16 36.20 36.14 36.20 17.6K
11:31 36.21 36.22 36.19 36.19 3.1K
11:32 36.19 36.19 36.14 36.16 12.3K
11:33 36.16 36.16 36.10 36.14 9.4K
11:34 36.13 36.13 36.10 36.10 12.1K
11:35 36.11 36.12 36.08 36.10 18.0K
11:36 36.06 36.07 36.02 36.03 17.8K
11:37 36.04 36.04 35.97 36.03 29.0K
11:38 36.03 36.05 36.03 36.05 4.6K
11:39 36.05 36.05 36.02 36.04 5.2K
11:40 36.02 36.03 35.99 36.02 8.8K
11:41 36.02 36.02 35.98 35.97 15.2K
11:42 36.02 36.06 36.02 36.06 2.6K
11:43 36.04 36.04 35.99 36.03 11.2K
11:44 36.02 36.02 35.98 36.02 13.0K
11:45 36.03 36.04 36.02 36.03 11.1K
11:46 36.03 36.03 35.97 35.97 17.0K
11:47 35.97 36.04 35.97 36.04 8.5K
11:48 36.02 36.02 36.00 36.01 4.9K
11:49 36.01 36.05 36.01 36.05 15.6K
11:50 36.07 36.08 36.06 36.08 17.9K
11:51 36.07 36.07 36.04 36.05 26.0K
11:52 36.04 36.08 36.04 36.07 7.4K
11:53 36.10 36.12 36.10 36.10 14.0K
11:54 36.10 36.11 36.05 36.05 8.9K
11:55 36.05 36.08 36.04 36.05 7.9K
11:56 36.05 36.06 36.02 36.02 39.9K
11:57 36.00 36.00 35.98 35.97 16.7K
11:58 35.97 35.98 35.91 35.94 39.6K
11:59 35.95 35.95 35.93 35.93 7.6K
12:00 35.97 35.97 35.93 35.96 14.5K
12:01 35.96 35.98 35.95 35.98 9.3K
12:02 35.98 35.99 35.97 35.99 6.4K
12:03 35.99 36.01 35.98 36.00 22.8K
12:04 36.01 36.01 35.96 35.97 60.1K
12:05 35.93 35.94 35.90 35.94 16.3K
12:06 35.92 35.92 35.83 35.83 50.2K
12:07 35.82 35.82 35.75 35.78 36.7K
12:08 35.76 35.78 35.76 35.78 13.4K
12:09 35.78 35.80 35.76 35.80 5.8K
12:10 35.82 35.82 35.78 35.78 2.8K
12:11 35.75 35.76 35.73 35.74 14.6K
12:12 35.72 35.72 35.67 35.67 24.6K
12:13 35.62 35.72 35.62 35.70 17.9K
12:14 35.71 35.72 35.69 35.72 6.8K
12:15 35.67 35.67 35.59 35.59 13.5K
12:16 35.58 35.58 35.50 35.57 42.7K
12:17 35.56 35.56 35.50 35.54 44.4K
12:18 35.49 35.52 35.43 35.43 21.7K
12:19 35.43 35.50 35.40 35.50 37.7K
12:20 35.48 35.48 35.41 35.42 15.3K
12:21 35.40 35.45 35.34 35.44 37.9K
12:22 35.42 35.47 35.40 35.47 28.4K
12:23 35.47 35.47 35.40 35.40 13.4K
12:24 35.40 35.45 35.39 35.45 30.8K
12:25 35.47 35.52 35.47 35.50 7.3K
12:26 35.52 35.58 35.51 35.58 42.0K
12:27 35.57 35.60 35.56 35.60 13.1K
12:28 35.61 35.62 35.57 35.58 8.4K
12:29 35.60 35.63 35.58 35.59 8.3K
12:30 35.60 35.62 35.58 35.62 8.6K
12:31 35.63 35.65 35.61 35.63 22.1K
12:32 35.63 35.65 35.62 35.65 28.2K
12:33 35.64 35.67 35.62 35.62 21.0K
12:34 35.66 35.75 35.66 35.74 33.3K
12:35 35.73 35.79 35.73 35.78 15.4K
12:36 35.78 35.81 35.78 35.80 2.3K
12:37 35.80 35.80 35.76 35.77 12.7K
12:38 35.75 35.79 35.75 35.75 18.4K
12:39 35.77 35.77 35.67 35.67 13.8K
12:40 35.67 35.67 35.60 35.65 18.1K
12:41 35.66 35.72 35.66 35.72 2.1K
12:42 35.71 35.71 35.67 35.69 14.8K
12:43 35.69 35.70 35.65 35.65 9.3K
12:44 35.66 35.68 35.61 35.61 42.1K
12:45 35.61 35.65 35.58 35.58 12.9K
12:46 35.56 35.57 35.54 35.54 12.4K
12:47 35.54 35.55 35.48 35.48 13.1K
12:48 35.50 35.50 35.46 35.47 26.0K
12:49 35.49 35.53 35.47 35.47 15.8K
12:50 35.46 35.50 35.39 35.50 46.4K
12:51 35.51 35.58 35.51 35.56 14.1K
12:52 35.54 35.57 35.54 35.57 4.6K
12:53 35.56 35.59 35.56 35.57 12.2K
12:54 35.57 35.60 35.57 35.59 11.2K
12:55 35.58 35.58 35.56 35.57 10.0K
12:56 35.56 35.62 35.56 35.61 8.4K
12:57 35.60 35.61 35.60 35.60 10.9K
12:58 35.64 35.64 35.60 35.61 14.8K
12:59 35.61 35.61 35.55 35.55 18.1K
13:00 35.54 35.57 35.53 35.55 23.5K
13:01 35.57 35.57 35.52 35.52 13.7K
13:02 35.51 35.59 35.51 35.59 17.4K
13:03 35.57 35.60 35.57 35.60 24.7K
13:04 35.61 35.64 35.61 35.64 17.4K
13:05 35.63 35.63 35.63 35.63 16.9K
13:06 35.63 35.63 35.58 35.61 18.5K
13:07 35.61 35.63 35.61 35.63 4.6K
13:08 35.66 35.67 35.66 35.66 12.4K
13:09 35.70 35.74 35.69 35.73 23.0K
13:10 35.71 35.71 35.69 35.69 7.4K
13:11 35.71 35.71 35.69 35.70 6.9K
13:12 35.74 35.74 35.72 35.71 27.2K
13:13 35.71 35.71 35.66 35.72 15.8K
13:14 35.73 35.73 35.69 35.69 10.3K
13:15 35.68 35.68 35.63 35.67 8.8K
13:16 35.65 35.66 35.64 35.64 19.2K
13:17 35.65 35.65 35.64 35.65 14.0K
13:18 35.66 35.69 35.66 35.68 20.8K
13:19 35.68 35.70 35.66 35.66 20.6K
13:20 35.67 35.70 35.67 35.68 12.3K
13:21 35.68 35.70 35.66 35.68 13.3K
13:22 35.68 35.71 35.68 35.71 13.6K
13:23 35.73 35.73 35.70 35.70 13.1K
13:24 35.69 35.69 35.66 35.66 10.1K
13:25 35.68 35.69 35.67 35.68 17.0K
13:26 35.70 35.71 35.68 35.69 9.7K
13:27 35.68 35.69 35.67 35.67 7.9K
13:28 35.66 35.66 35.60 35.60 22.5K
13:29 35.61 35.61 35.58 35.58 18.5K
13:30 35.57 35.60 35.56 35.58 17.8K
13:31 35.57 35.61 35.55 35.59 25.0K
13:32 35.59 35.61 35.59 35.60 6.7K
13:33 35.62 35.64 35.62 35.63 9.1K
13:34 35.66 35.68 35.66 35.67 5.4K
13:35 35.66 35.66 35.61 35.63 39.5K
13:36 35.58 35.58 35.53 35.56 14.7K
13:37 35.56 35.57 35.54 35.54 17.3K
13:38 35.55 35.56 35.54 35.54 14.6K
13:39 35.53 35.55 35.52 35.53 43.3K
13:40 35.54 35.55 35.54 35.55 9.1K
13:41 35.52 35.52 35.45 35.45 8.3K
13:42 35.45 35.45 35.43 35.45 0.9K
13:43 35.42 35.43 35.42 35.43 9.4K
13:44 35.44 35.44 35.32 35.33 23.0K
13:45 35.38 35.43 35.38 35.43 3.9K
13:46 35.42 35.42 35.27 35.33 27.3K
13:47 35.36 35.40 35.32 35.40 15.3K
13:48 35.39 35.41 35.37 35.41 20.4K
13:49 35.44 35.44 35.36 35.37 6.1K
13:50 35.37 35.38 35.34 35.34 3.5K
13:51 35.38 35.41 35.38 35.41 1.9K
13:52 35.45 35.48 35.45 35.47 11.4K
13:53 35.49 35.50 35.49 35.49 18.2K
13:54 35.51 35.54 35.51 35.54 7.8K
13:55 35.54 35.56 35.54 35.56 8.6K
13:56 35.57 35.59 35.54 35.54 18.5K
13:57 35.58 35.58 35.55 35.55 31.7K
13:58 35.56 35.58 35.54 35.54 12.4K
13:59 35.57 35.57 35.55 35.55 1.3K
14:00 35.56 35.61 35.56 35.61 24.4K
14:01 35.62 35.63 35.57 35.57 3.7K
14:02 35.60 35.60 35.59 35.60 1.6K
14:03 35.62 35.63 35.61 35.62 6.3K
14:04 35.62 35.62 35.62 35.61 1.3K
14:05 35.65 35.65 35.63 35.65 1.4K
14:06 35.64 35.67 35.64 35.67 6.1K
14:07 35.68 35.68 35.68 35.68 4.4K
14:08 35.68 35.68 35.64 35.65 1.2K
14:09 35.65 35.66 35.65 35.66 1.5K
14:10 35.69 35.71 35.69 35.71 5.0K
14:11 35.71 35.75 35.71 35.74 2.8K
14:12 35.73 35.74 35.71 35.72 9.6K
14:13 35.73 35.73 35.71 35.71 6.8K
14:14 35.71 35.74 35.71 35.74 2.3K
14:15 35.73 35.73 35.73 35.73 5.1K
14:16 35.73 35.74 35.73 35.74 2.0K
14:17 35.74 35.76 35.74 35.75 6.4K
14:18 35.78 35.78 35.76 35.76 8.3K
14:19 35.76 35.76 35.76 35.76 4.7K
14:20 35.79 35.79 35.77 35.77 9.4K
14:21 35.80 35.82 35.79 35.82 16.8K
14:22 35.85 35.86 35.82 35.84 13.0K
14:23 35.84 35.85 35.83 35.83 8.6K
14:24 35.83 35.83 35.82 35.82 14.3K
14:25 35.83 35.83 35.76 35.76 7.8K
14:26 35.73 35.74 35.73 35.73 18.4K
14:27 35.74 35.75 35.73 35.74 5.3K
14:28 35.74 35.74 35.74 35.74 1.0K
14:29 35.75 35.77 35.75 35.75 11.1K
14:30 35.72 35.73 35.69 35.71 6.2K
14:31 35.68 35.72 35.68 35.69 11.9K
14:32 35.69 35.69 35.68 35.68 6.3K
14:33 35.65 35.65 35.63 35.63 1.8K
14:34 35.64 35.67 35.64 35.66 4.8K
14:35 35.69 35.69 35.65 35.65 7.9K
14:36 35.64 35.66 35.61 35.61 2.7K
14:37 35.59 35.59 35.58 35.59 7.3K
14:38 35.61 35.61 35.57 35.57 18.4K
14:39 35.56 35.57 35.56 35.57 1.7K
14:40 35.54 35.54 35.50 35.53 11.7K
14:41 35.50 35.52 35.49 35.49 12.8K
14:42 35.49 35.52 35.49 35.50 8.4K
14:43 35.49 35.49 35.46 35.45 17.5K
14:44 35.45 35.47 35.45 35.47 2.9K
14:45 35.45 35.47 35.45 35.46 8.1K
14:46 35.45 35.45 35.36 35.38 29.6K
14:47 35.37 35.37 35.33 35.33 2.0K
14:48 35.29 35.31 35.29 35.31 7.7K
14:49 35.28 35.29 35.28 35.28 13.5K
14:50 35.35 35.37 35.34 35.35 9.9K
14:51 35.35 35.37 35.35 35.36 21.0K
14:52 35.37 35.38 35.32 35.34 9.8K
14:53 35.35 35.35 35.34 35.35 6.5K
14:54 35.35 35.35 35.34 35.34 3.9K
14:55 35.32 35.32 35.28 35.30 8.6K
14:56 35.31 35.31 35.26 35.26 11.8K
14:57 35.26 35.28 35.24 35.27 17.1K
14:58 35.26 35.26 35.23 35.24 12.1K
14:59 35.24 35.25 35.19 35.25 23.7K
15:00 35.25 35.25 35.20 35.20 7.0K
15:01 35.27 35.36 35.27 35.36 10.2K
15:02 35.34 35.35 35.32 35.32 12.6K
15:03 35.32 35.36 35.32 35.37 15.7K
15:04 35.35 35.38 35.34 35.36 11.3K
15:05 35.37 35.37 35.36 35.36 11.1K
15:06 35.38 35.41 35.38 35.39 9.6K
15:07 35.42 35.48 35.41 35.46 8.5K
15:08 35.47 35.50 35.46 35.50 13.9K
15:09 35.47 35.49 35.43 35.43 9.4K
15:10 35.46 35.46 35.42 35.45 19.8K
15:11 35.45 35.49 35.45 35.48 49.5K
15:12 35.49 35.50 35.49 35.50 1.3K
15:13 35.50 35.50 35.49 35.50 4.1K
15:14 35.51 35.56 35.51 35.53 2.7K
15:15 35.55 35.57 35.53 35.57 12.5K
15:16 35.56 35.56 35.53 35.53 2.2K
15:17 35.53 35.53 35.49 35.49 4.7K
15:18 35.46 35.48 35.46 35.48 2.2K
15:19 35.47 35.47 35.37 35.37 10.6K
15:20 35.37 35.40 35.37 35.37 11.4K
15:21 35.39 35.40 35.38 35.38 2.3K
15:22 35.37 35.41 35.36 35.41 10.4K
15:23 35.39 35.41 35.38 35.40 1.5K
15:24 35.42 35.44 35.42 35.44 14.4K
15:25 35.42 35.43 35.42 35.42 3.3K
15:26 35.42 35.42 35.39 35.39 3.9K
15:27 35.40 35.40 35.32 35.32 9.3K
15:28 35.32 35.32 35.23 35.23 9.9K
15:29 35.22 35.25 35.22 35.23 5.0K
15:30 35.22 35.22 35.12 35.16 37.5K
15:31 35.15 35.15 35.13 35.12 7.0K
15:32 35.14 35.14 35.09 35.11 23.0K
15:33 35.10 35.13 35.10 35.11 39.8K
15:34 35.10 35.13 35.10 35.10 9.5K
15:35 35.13 35.19 35.13 35.18 10.9K
15:36 35.20 35.20 35.17 35.19 14.6K
15:37 35.19 35.19 35.15 35.15 5.7K
15:38 35.16 35.22 35.16 35.22 10.6K
15:39 35.26 35.26 35.23 35.24 19.2K
15:40 35.26 35.26 35.24 35.24 4.2K
15:41 35.23 35.23 35.21 35.21 14.4K
15:42 35.22 35.27 35.18 35.27 17.1K
15:43 35.26 35.28 35.23 35.23 11.4K
15:44 35.23 35.25 35.22 35.22 1.9K
15:45 35.23 35.24 35.19 35.19 7.0K
15:46 35.17 35.21 35.16 35.17 16.4K
15:47 35.18 35.18 35.12 35.14 23.4K
15:48 35.12 35.16 35.12 35.15 5.8K
15:49 35.15 35.18 35.15 35.17 5.1K
15:50 35.19 35.20 35.18 35.19 5.7K
15:51 35.19 35.25 35.19 35.19 23.9K
15:52 35.19 35.19 35.16 35.16 6.8K
15:53 35.17 35.23 35.17 35.23 6.9K
15:54 35.23 35.23 35.17 35.17 5.5K
15:55 35.17 35.20 35.15 35.15 16.4K
15:56 35.17 35.20 35.17 35.20 855.0K
15:57 35.20 35.21 35.18 35.21 13.9K
15:58 35.20 35.26 35.18 35.26 26.2K
15:59 35.23 35.24 35.20 35.24 137.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음