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 41.18 41.18 41.10 41.11 307.5K
09:31 41.12 41.12 41.07 41.09 10.1K
09:32 41.12 41.12 41.04 41.07 5.6K
09:33 41.09 41.13 41.09 41.12 7.1K
09:34 41.13 41.16 41.13 41.15 3.6K
09:35 41.12 41.18 41.12 41.15 6.4K
09:36 41.15 41.15 41.12 41.12 10.6K
09:37 41.14 41.19 41.10 41.17 30.2K
09:38 41.20 41.26 41.19 41.26 26.8K
09:39 41.25 41.29 41.24 41.29 34.4K
09:40 41.30 41.30 41.26 41.30 38.6K
09:41 41.30 41.30 41.25 41.26 32.4K
09:42 41.28 41.31 41.28 41.30 16.1K
09:43 41.32 41.36 41.30 41.35 73.7K
09:44 41.35 41.37 41.34 41.35 15.8K
09:45 41.34 41.44 41.34 41.40 55.7K
09:46 41.41 41.59 41.40 41.54 56.0K
09:47 41.58 41.68 41.58 41.66 56.4K
09:48 41.69 41.81 41.69 41.76 45.1K
09:49 41.76 41.81 41.76 41.77 37.5K
09:50 41.77 41.77 41.64 41.66 42.4K
09:51 41.64 41.66 41.60 41.60 51.4K
09:52 41.62 41.66 41.57 41.60 30.8K
09:53 41.58 41.61 41.56 41.59 23.4K
09:54 41.60 41.61 41.55 41.55 11.8K
09:55 41.58 41.65 41.58 41.62 5.5K
09:56 41.61 41.64 41.61 41.61 6.4K
09:57 41.63 41.69 41.63 41.68 15.8K
09:58 41.65 41.65 41.61 41.62 4.8K
09:59 41.66 41.67 41.62 41.64 11.9K
10:00 41.71 41.75 41.70 41.72 8.9K
10:01 41.76 41.76 41.73 41.73 9.3K
10:02 41.73 41.75 41.73 41.75 6.4K
10:03 41.74 41.77 41.74 41.75 43.9K
10:04 41.74 41.75 41.70 41.72 7.7K
10:05 41.72 41.80 41.72 41.76 10.9K
10:06 41.75 41.82 41.75 41.82 15.0K
10:07 41.85 41.96 41.85 41.93 46.2K
10:08 41.95 41.95 41.89 41.89 29.9K
10:09 41.90 41.93 41.85 41.85 24.1K
10:10 41.87 41.88 41.82 41.86 25.0K
10:11 41.85 41.85 41.78 41.78 24.5K
10:12 41.80 41.84 41.80 41.81 7.4K
10:13 41.79 41.81 41.78 41.80 5.0K
10:14 41.79 41.82 41.79 41.79 7.3K
10:15 41.82 41.89 41.82 41.87 11.2K
10:16 41.87 41.89 41.85 41.85 8.6K
10:17 41.88 41.91 41.88 41.88 3.1K
10:18 41.87 41.87 41.80 41.80 7.2K
10:19 41.79 41.79 41.75 41.79 4.6K
10:20 41.86 41.86 41.80 41.80 9.3K
10:21 41.81 41.83 41.81 41.82 3.4K
10:22 41.83 41.86 41.83 41.86 11.8K
10:23 41.87 41.88 41.86 41.85 13.2K
10:24 41.82 41.86 41.82 41.86 1.5K
10:25 41.86 41.87 41.85 41.87 5.1K
10:26 41.85 41.85 41.81 41.81 4.7K
10:27 41.79 41.83 41.79 41.82 2.3K
10:28 41.81 41.82 41.77 41.77 4.9K
10:29 41.76 41.76 41.72 41.72 8.2K
10:30 41.70 41.77 41.70 41.76 10.1K
10:31 41.75 41.79 41.75 41.75 10.9K
10:32 41.75 41.77 41.75 41.75 4.2K
10:33 41.72 41.72 41.67 41.67 10.4K
10:34 41.67 41.68 41.64 41.65 12.1K
10:35 41.65 41.69 41.65 41.69 3.5K
10:36 41.71 41.71 41.66 41.66 3.1K
10:37 41.67 41.68 41.67 41.67 4.1K
10:38 41.68 41.69 41.64 41.65 7.1K
10:39 41.64 41.64 41.59 41.60 6.7K
10:40 41.58 41.66 41.58 41.65 6.7K
10:41 41.67 41.67 41.64 41.64 4.2K
10:42 41.67 41.67 41.63 41.63 1.2K
10:43 41.62 41.66 41.62 41.66 2.7K
10:44 41.67 41.67 41.66 41.67 2.6K
10:45 41.66 41.66 41.62 41.62 5.6K
10:46 41.61 41.62 41.59 41.59 2.0K
10:47 41.59 41.59 41.52 41.53 174.1K
10:48 41.55 41.58 41.55 41.58 20.0K
10:49 41.57 41.58 41.57 41.57 23.8K
10:50 41.59 41.61 41.57 41.57 9.4K
10:51 41.56 41.56 41.56 41.56 2.6K
10:52 41.56 41.56 41.56 41.56 3.2K
10:53 41.54 41.55 41.53 41.54 5.5K
10:54 41.51 41.52 41.49 41.50 24.6K
10:55 41.49 41.55 41.49 41.55 8.2K
10:56 41.53 41.54 41.51 41.51 4.5K
10:57 41.49 41.49 41.45 41.45 4.1K
10:58 41.45 41.48 41.45 41.46 2.2K
10:59 41.47 41.48 41.47 41.48 5.0K
11:00 41.54 41.54 41.52 41.52 7.7K
11:01 41.57 41.57 41.53 41.53 8.9K
11:02 41.53 41.53 41.50 41.53 3.5K
11:03 41.54 41.54 41.54 41.54 1.9K
11:04 41.55 41.58 41.55 41.58 3.5K
11:05 41.59 41.61 41.59 41.60 2.2K
11:06 41.61 41.61 41.61 41.61 2.2K
11:07 41.64 41.64 41.64 41.64 7.3K
11:08 41.63 41.63 41.63 41.63 6.3K
11:09 41.64 41.65 41.62 41.65 12.2K
11:10 41.65 41.66 41.65 41.66 4.9K
11:11 41.64 41.64 41.63 41.64 4.0K
11:12 41.68 41.68 41.68 41.68 6.7K
11:13 41.68 41.69 41.67 41.67 10.0K
11:14 41.68 41.70 41.67 41.70 2.3K
11:15 41.71 41.72 41.68 41.68 26.0K
11:16 41.67 41.67 41.53 41.53 20.1K
11:17 41.59 41.61 41.59 41.60 14.1K
11:18 41.62 41.62 41.61 41.61 3.6K
11:19 41.61 41.61 41.55 41.55 7.4K
11:20 41.55 41.57 41.51 41.52 8.3K
11:21 41.52 41.54 41.52 41.53 10.6K
11:22 41.52 41.52 41.52 41.52 0.5K
11:23 41.55 41.56 41.55 41.55 5.3K
11:25 41.55 41.55 41.55 41.55 0.7K
11:26 41.52 41.53 41.52 41.53 5.0K
11:27 41.53 41.53 41.50 41.50 11.7K
11:28 41.52 41.52 41.52 41.52 4.7K
11:29 41.53 41.53 41.52 41.52 1.2K
11:30 41.51 41.51 41.45 41.45 19.6K
11:31 41.46 41.46 41.44 41.46 4.0K
11:32 41.46 41.50 41.43 41.50 7.2K
11:33 41.48 41.48 41.46 41.48 3.7K
11:35 41.52 41.56 41.52 41.55 10.4K
11:36 41.55 41.56 41.52 41.52 3.7K
11:37 41.50 41.51 41.49 41.49 3.9K
11:38 41.49 41.49 41.49 41.49 3.2K
11:39 41.51 41.53 41.51 41.53 2.0K
11:40 41.52 41.54 41.52 41.54 2.2K
11:41 41.52 41.52 41.52 41.52 1.6K
11:42 41.54 41.54 41.53 41.53 1.9K
11:44 41.55 41.56 41.55 41.56 6.5K
11:45 41.56 41.57 41.56 41.56 14.0K
11:46 41.55 41.55 41.47 41.47 13.7K
11:47 41.48 41.49 41.46 41.49 8.9K
11:48 41.50 41.50 41.48 41.48 1.0K
11:49 41.49 41.49 41.49 41.49 2.9K
11:50 41.51 41.51 41.51 41.51 0.2K
11:51 41.52 41.52 41.52 41.52 0.7K
11:52 41.51 41.51 41.51 41.51 1.5K
11:53 41.50 41.51 41.50 41.51 2.3K
11:54 41.55 41.55 41.55 41.55 2.8K
11:55 41.55 41.55 41.53 41.53 4.2K
11:56 41.53 41.53 41.51 41.52 0.9K
11:57 41.51 41.52 41.51 41.51 5.8K
11:58 41.52 41.52 41.50 41.50 4.0K
11:59 41.53 41.53 41.49 41.50 4.4K
12:00 41.53 41.53 41.50 41.50 3.7K
12:01 41.50 41.53 41.50 41.53 1.6K
12:02 41.52 41.54 41.48 41.48 6.6K
12:03 41.48 41.48 41.48 41.48 0.9K
12:04 41.46 41.46 41.46 41.46 7.4K
12:05 41.43 41.43 41.43 41.43 1.2K
12:06 41.44 41.44 41.40 41.40 14.7K
12:07 41.40 41.40 41.36 41.36 8.7K
12:08 41.37 41.37 41.34 41.34 7.7K
12:09 41.34 41.39 41.33 41.38 25.7K
12:10 41.37 41.37 41.35 41.36 8.3K
12:11 41.33 41.34 41.31 41.31 12.4K
12:12 41.32 41.32 41.30 41.29 10.6K
12:13 41.29 41.30 41.29 41.30 2.7K
12:14 41.29 41.30 41.28 41.29 5.4K
12:15 41.28 41.33 41.28 41.33 7.4K
12:16 41.32 41.32 41.29 41.29 1.2K
12:17 41.28 41.28 41.25 41.26 5.3K
12:18 41.27 41.27 41.23 41.24 4.0K
12:19 41.25 41.26 41.24 41.25 12.0K
12:20 41.26 41.28 41.26 41.28 21.0K
12:21 41.28 41.28 41.26 41.26 0.8K
12:22 41.26 41.26 41.25 41.26 1.6K
12:23 41.25 41.25 41.24 41.25 2.7K
12:24 41.25 41.27 41.21 41.23 12.4K
12:25 41.21 41.21 41.15 41.16 28.0K
12:26 41.13 41.15 41.09 41.14 19.8K
12:27 41.13 41.13 41.12 41.12 0.9K
12:28 41.16 41.18 41.16 41.18 5.0K
12:29 41.19 41.19 41.19 41.19 2.6K
12:30 41.20 41.20 41.17 41.17 2.9K
12:31 41.14 41.14 41.12 41.14 6.3K
12:32 41.15 41.15 41.15 41.15 10.8K
12:33 41.14 41.15 41.14 41.15 1.5K
12:34 41.16 41.18 41.16 41.18 5.2K
12:35 41.18 41.18 41.16 41.16 2.8K
12:36 41.16 41.16 41.16 41.16 1.7K
12:37 41.15 41.15 41.12 41.12 2.7K
12:38 41.16 41.16 41.14 41.14 1.0K
12:39 41.13 41.13 41.12 41.12 2.0K
12:40 41.13 41.16 41.13 41.15 8.0K
12:41 41.17 41.23 41.17 41.23 6.5K
12:42 41.23 41.25 41.22 41.22 9.3K
12:43 41.23 41.26 41.22 41.22 7.5K
12:44 41.20 41.20 41.20 41.20 0.9K
12:45 41.19 41.19 41.15 41.15 4.1K
12:46 41.16 41.17 41.16 41.17 2.6K
12:47 41.20 41.20 41.20 41.21 0.8K
12:48 41.21 41.21 41.18 41.18 1.5K
12:49 41.17 41.17 41.16 41.16 2.3K
12:50 41.17 41.18 41.17 41.18 2.5K
12:51 41.17 41.17 41.17 41.17 0.9K
12:52 41.22 41.26 41.21 41.26 19.5K
12:53 41.27 41.27 41.25 41.27 11.3K
12:54 41.25 41.25 41.24 41.24 4.1K
12:55 41.23 41.27 41.22 41.27 5.5K
12:56 41.26 41.27 41.25 41.26 3.2K
12:57 41.26 41.28 41.26 41.28 5.6K
12:58 41.29 41.30 41.29 41.29 2.3K
12:59 41.30 41.31 41.30 41.31 0.5K
13:00 41.32 41.32 41.29 41.29 14.5K
13:01 41.30 41.30 41.30 41.30 1.4K
13:02 41.31 41.31 41.26 41.27 4.6K
13:03 41.26 41.32 41.26 41.31 4.0K
13:04 41.30 41.30 41.30 41.30 1.9K
13:05 41.29 41.29 41.26 41.26 6.1K
13:06 41.27 41.27 41.25 41.25 1.2K
13:07 41.25 41.26 41.25 41.25 15.4K
13:08 41.27 41.27 41.24 41.24 2.2K
13:10 41.27 41.27 41.27 41.27 0.6K
13:11 41.29 41.32 41.29 41.31 2.1K
13:12 41.32 41.35 41.32 41.35 5.4K
13:13 41.35 41.39 41.35 41.39 10.0K
13:14 41.37 41.39 41.37 41.38 2.3K
13:16 41.36 41.37 41.36 41.37 1.5K
13:17 41.39 41.40 41.39 41.40 0.6K
13:18 41.40 41.42 41.37 41.37 3.1K
13:19 41.31 41.32 41.29 41.29 3.5K
13:20 41.30 41.30 41.30 41.30 3.0K
13:21 41.28 41.29 41.27 41.27 2.9K
13:22 41.24 41.24 41.24 41.24 0.7K
13:23 41.23 41.23 41.22 41.22 6.4K
13:25 41.19 41.19 41.17 41.17 7.0K
13:26 41.17 41.17 41.12 41.12 9.6K
13:27 41.08 41.10 41.01 41.01 34.7K
13:28 40.99 41.03 40.97 40.99 18.0K
13:29 40.98 40.98 40.92 40.95 18.8K
13:30 40.92 40.92 40.89 40.92 19.1K
13:31 40.91 40.95 40.91 40.95 11.9K
13:32 40.96 41.00 40.95 41.00 10.9K
13:33 40.96 40.96 40.92 40.96 13.0K
13:34 40.98 40.98 40.96 40.96 11.6K
13:35 40.99 41.01 40.98 41.01 9.3K
13:36 41.00 41.05 41.00 41.05 12.9K
13:38 41.01 41.02 41.01 41.02 1.3K
13:39 41.02 41.02 41.00 41.01 6.9K
13:40 40.98 41.00 40.98 41.00 1.4K
13:41 40.99 41.03 40.99 41.02 8.2K
13:42 41.02 41.03 41.01 41.02 3.8K
13:43 41.03 41.03 41.03 41.03 26.3K
13:45 41.02 41.03 41.02 41.02 5.9K
13:46 41.02 41.03 41.02 41.03 4.5K
13:47 40.99 41.01 40.99 41.01 37.7K
13:49 41.03 41.04 41.02 41.02 1.7K
13:50 41.04 41.06 41.03 41.06 3.1K
13:51 41.08 41.12 41.08 41.10 25.2K
13:52 41.09 41.09 41.06 41.06 3.6K
13:53 41.07 41.07 41.07 41.07 4.2K
13:55 41.09 41.09 41.09 41.09 3.0K
13:56 41.10 41.10 41.08 41.08 2.7K
13:57 41.11 41.11 41.11 41.11 1.6K
13:59 41.12 41.12 41.12 41.12 1.7K
14:00 41.07 41.08 41.06 41.08 11.0K
14:02 41.10 41.14 41.10 41.13 0.7K
14:03 41.14 41.16 41.14 41.16 4.1K
14:04 41.18 41.18 41.18 41.18 4.7K
14:05 41.14 41.14 41.12 41.14 1.5K
14:06 41.11 41.11 41.11 41.11 6.9K
14:08 41.07 41.07 41.05 41.04 2.4K
14:09 41.03 41.03 41.03 41.03 0.2K
14:10 41.00 41.02 41.00 41.02 9.2K
14:11 41.02 41.02 41.02 41.02 3.6K
14:12 41.01 41.01 41.01 41.01 2.4K
14:13 41.01 41.02 41.01 41.01 1.7K
14:14 41.03 41.04 41.03 41.04 0.6K
14:15 41.03 41.03 41.03 41.03 3.9K
14:16 41.00 41.01 41.00 41.00 1.9K
14:17 41.03 41.03 41.02 41.02 0.8K
14:18 41.02 41.02 41.00 41.01 3.4K
14:19 40.96 40.96 40.96 40.96 0.3K
14:20 40.98 40.98 40.93 40.93 13.9K
14:21 40.95 40.95 40.91 40.93 37.5K
14:22 40.94 40.98 40.94 40.98 8.4K
14:23 40.98 40.98 40.95 40.95 10.9K
14:24 40.92 40.94 40.92 40.94 0.9K
14:25 40.90 40.91 40.86 40.86 18.6K
14:26 40.90 40.90 40.81 40.82 13.6K
14:27 40.82 40.82 40.78 40.79 20.6K
14:28 40.80 40.82 40.80 40.80 21.6K
14:29 40.80 40.83 40.80 40.81 13.1K
14:30 40.81 40.81 40.76 40.77 13.1K
14:31 40.78 40.83 40.78 40.83 5.9K
14:32 40.83 40.84 40.82 40.83 5.3K
14:33 40.84 40.86 40.83 40.86 17.0K
14:34 40.87 40.93 40.87 40.93 27.9K
14:35 40.92 40.92 40.88 40.90 5.4K
14:36 40.90 40.90 40.89 40.89 1.7K
14:37 40.91 40.93 40.91 40.91 1.6K
14:38 40.93 40.93 40.90 40.90 4.9K
14:39 40.89 40.91 40.89 40.91 0.6K
14:40 40.92 40.92 40.92 40.92 6.7K
14:41 40.88 40.90 40.88 40.89 14.5K
14:42 40.89 40.89 40.87 40.89 11.9K
14:44 40.89 40.89 40.88 40.88 1.6K
14:45 40.87 40.87 40.87 40.87 1.8K
14:46 40.87 40.89 40.85 40.85 2.9K
14:47 40.86 40.86 40.86 40.85 0.2K
14:48 40.84 40.84 40.79 40.79 9.0K
14:49 40.81 40.81 40.73 40.79 14.5K
14:50 40.77 40.80 40.77 40.79 10.4K
14:51 40.79 40.79 40.79 40.79 2.0K
14:52 40.77 40.79 40.77 40.79 1.2K
14:53 40.80 40.80 40.80 40.80 1.8K
14:54 40.84 40.84 40.83 40.83 1.8K
14:55 40.84 40.88 40.84 40.87 14.5K
14:56 40.88 40.88 40.87 40.88 10.9K
14:57 40.87 40.89 40.87 40.89 3.0K
14:58 40.90 40.91 40.90 40.91 2.4K
14:59 40.88 40.88 40.88 40.88 4.5K
15:00 40.88 40.89 40.86 40.86 6.4K
15:01 40.89 40.89 40.88 40.88 3.3K
15:02 40.86 40.86 40.82 40.82 2.5K
15:03 40.82 40.82 40.79 40.79 11.2K
15:04 40.77 40.77 40.77 40.77 3.3K
15:05 40.76 40.79 40.75 40.79 5.4K
15:06 40.78 40.78 40.76 40.76 2.6K
15:07 40.76 40.76 40.75 40.75 2.5K
15:08 40.79 40.79 40.79 40.79 4.7K
15:09 40.78 40.79 40.78 40.79 6.7K
15:10 40.77 40.77 40.77 40.77 4.1K
15:11 40.75 40.75 40.75 40.75 1.7K
15:12 40.75 40.76 40.75 40.76 3.1K
15:13 40.72 40.72 40.72 40.72 6.0K
15:14 40.75 40.75 40.73 40.73 1.0K
15:15 40.71 40.72 40.67 40.72 7.1K
15:17 40.69 40.69 40.69 40.69 1.2K
15:18 40.64 40.64 40.64 40.64 4.1K
15:19 40.66 40.70 40.66 40.69 4.7K
15:20 40.65 40.65 40.65 40.65 0.7K
15:21 40.61 40.62 40.60 40.62 6.3K
15:22 40.63 40.65 40.63 40.65 3.2K
15:23 40.64 40.64 40.62 40.62 1.3K
15:24 40.58 40.61 40.57 40.60 3.8K
15:25 40.58 40.58 40.54 40.57 20.2K
15:26 40.56 40.56 40.53 40.53 6.8K
15:27 40.53 40.53 40.53 40.53 2.4K
15:28 40.51 40.55 40.51 40.53 38.6K
15:29 40.53 40.58 40.53 40.58 20.2K
15:30 40.58 40.60 40.56 40.60 16.2K
15:31 40.60 40.60 40.58 40.59 5.5K
15:32 40.60 40.63 40.60 40.63 3.0K
15:33 40.62 40.63 40.62 40.63 1.8K
15:34 40.64 40.64 40.60 40.60 5.4K
15:35 40.61 40.64 40.58 40.58 21.8K
15:36 40.57 40.57 40.55 40.57 8.4K
15:37 40.51 40.52 40.50 40.50 27.3K
15:38 40.48 40.56 40.48 40.56 4.2K
15:39 40.54 40.54 40.54 40.54 4.3K
15:40 40.49 40.52 40.49 40.52 6.9K
15:41 40.57 40.64 40.57 40.63 24.1K
15:42 40.63 40.63 40.61 40.61 4.6K
15:43 40.61 40.64 40.61 40.64 12.6K
15:44 40.61 40.63 40.61 40.63 12.0K
15:45 40.63 40.64 40.62 40.63 5.3K
15:46 40.63 40.65 40.60 40.65 6.6K
15:47 40.65 40.68 40.65 40.68 9.1K
15:48 40.68 40.69 40.67 40.67 9.6K
15:49 40.68 40.69 40.68 40.69 0.9K
15:50 40.71 40.71 40.68 40.69 16.0K
15:51 40.67 40.69 40.66 40.66 4.3K
15:52 40.67 40.69 40.67 40.69 11.8K
15:53 40.67 40.69 40.67 40.69 3.8K
15:54 40.69 40.69 40.65 40.65 9.1K
15:55 40.66 40.68 40.65 40.67 17.4K
15:56 40.68 40.72 40.68 40.72 5.1K
15:57 40.74 40.74 40.72 40.71 13.9K
15:58 40.73 40.73 40.71 40.71 12.2K
15:59 40.70 40.71 40.68 40.71 81.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음