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 42.65 42.68 42.63 42.68 410.2K
09:31 42.69 42.71 42.69 42.70 12.3K
09:32 42.71 42.74 42.68 42.74 11.1K
09:33 42.74 42.74 42.71 42.74 24.4K
09:34 42.73 42.80 42.73 42.80 17.3K
09:35 42.77 42.79 42.75 42.76 16.4K
09:36 42.75 42.78 42.69 42.69 39.4K
09:37 42.65 42.71 42.61 42.63 53.0K
09:38 42.67 42.67 42.58 42.61 40.7K
09:39 42.57 42.58 42.48 42.48 46.8K
09:40 42.48 42.53 42.44 42.53 28.7K
09:41 42.54 42.54 42.47 42.47 22.8K
09:42 42.50 42.52 42.46 42.48 31.3K
09:43 42.51 42.51 42.42 42.42 35.1K
09:44 42.42 42.43 42.30 42.35 122.5K
09:45 42.36 42.43 42.31 42.40 76.1K
09:46 42.46 42.50 42.46 42.50 22.7K
09:47 42.52 42.52 42.49 42.52 27.5K
09:48 42.53 42.53 42.44 42.44 22.0K
09:49 42.47 42.48 42.41 42.44 11.2K
09:50 42.46 42.51 42.44 42.51 7.6K
09:51 42.51 42.56 42.51 42.56 14.3K
09:52 42.58 42.59 42.57 42.59 13.1K
09:53 42.60 42.62 42.58 42.62 2.8K
09:54 42.60 42.61 42.57 42.60 8.9K
09:55 42.60 42.60 42.56 42.59 5.8K
09:56 42.60 42.61 42.55 42.57 8.9K
09:57 42.57 42.58 42.54 42.55 4.4K
09:58 42.54 42.54 42.51 42.53 4.1K
09:59 42.53 42.56 42.53 42.56 3.1K
10:00 42.53 42.54 42.53 42.53 10.6K
10:01 42.53 42.53 42.47 42.47 6.3K
10:02 42.48 42.48 42.45 42.46 6.4K
10:03 42.45 42.46 42.44 42.45 6.4K
10:04 42.42 42.42 42.39 42.40 7.8K
10:05 42.39 42.42 42.36 42.36 13.5K
10:06 42.39 42.45 42.38 42.42 12.4K
10:07 42.42 42.46 42.42 42.46 1.8K
10:08 42.48 42.51 42.47 42.48 8.4K
10:09 42.48 42.48 42.38 42.38 20.1K
10:10 42.38 42.40 42.37 42.38 15.9K
10:11 42.38 42.38 42.37 42.37 8.6K
10:12 42.41 42.43 42.41 42.43 6.1K
10:13 42.46 42.48 42.46 42.47 12.1K
10:14 42.47 42.51 42.47 42.51 1.6K
10:15 42.51 42.51 42.49 42.49 10.7K
10:16 42.50 42.50 42.48 42.50 2.7K
10:17 42.50 42.50 42.41 42.41 18.1K
10:18 42.43 42.46 42.43 42.46 6.4K
10:19 42.47 42.51 42.47 42.51 5.8K
10:20 42.54 42.54 42.53 42.54 2.6K
10:21 42.56 42.57 42.56 42.56 5.7K
10:22 42.59 42.59 42.58 42.58 4.5K
10:23 42.59 42.60 42.58 42.58 7.3K
10:24 42.56 42.59 42.56 42.58 13.9K
10:25 42.57 42.58 42.57 42.58 8.4K
10:26 42.58 42.61 42.57 42.61 2.5K
10:27 42.64 42.64 42.63 42.63 2.7K
10:28 42.64 42.65 42.63 42.65 5.2K
10:29 42.67 42.67 42.65 42.66 2.6K
10:30 42.66 42.66 42.60 42.65 23.6K
10:31 42.65 42.65 42.60 42.60 17.2K
10:32 42.61 42.62 42.61 42.62 34.2K
10:33 42.62 42.62 42.57 42.58 6.8K
10:34 42.57 42.58 42.49 42.49 26.6K
10:35 42.51 42.55 42.51 42.54 44.6K
10:36 42.53 42.55 42.52 42.52 21.8K
10:37 42.53 42.57 42.53 42.55 17.4K
10:38 42.55 42.58 42.55 42.55 22.9K
10:39 42.55 42.59 42.55 42.59 6.3K
10:40 42.59 42.60 42.59 42.60 2.5K
10:41 42.62 42.65 42.62 42.63 6.9K
10:42 42.63 42.65 42.63 42.63 8.1K
10:43 42.63 42.63 42.58 42.58 4.0K
10:44 42.59 42.61 42.59 42.61 18.5K
10:45 42.63 42.65 42.63 42.64 9.5K
10:46 42.64 42.65 42.63 42.63 5.0K
10:47 42.64 42.64 42.61 42.61 3.4K
10:48 42.59 42.60 42.55 42.57 6.6K
10:49 42.57 42.57 42.55 42.56 8.4K
10:50 42.56 42.58 42.56 42.57 6.4K
10:51 42.56 42.56 42.53 42.56 8.4K
10:52 42.56 42.56 42.56 42.56 5.6K
10:53 42.59 42.59 42.56 42.58 7.5K
10:54 42.54 42.55 42.54 42.55 5.6K
10:55 42.53 42.55 42.52 42.55 2.6K
10:56 42.55 42.55 42.54 42.55 7.7K
10:57 42.54 42.54 42.51 42.51 4.8K
10:58 42.50 42.50 42.49 42.49 6.0K
10:59 42.48 42.48 42.47 42.47 3.0K
11:00 42.49 42.52 42.45 42.51 70.6K
11:01 42.51 42.53 42.51 42.53 21.3K
11:02 42.52 42.53 42.49 42.53 5.9K
11:03 42.53 42.53 42.50 42.53 8.9K
11:04 42.56 42.56 42.56 42.56 10.1K
11:05 42.53 42.53 42.50 42.51 11.1K
11:06 42.50 42.50 42.45 42.45 8.4K
11:07 42.46 42.48 42.46 42.48 57.4K
11:08 42.47 42.48 42.40 42.40 33.1K
11:09 42.41 42.42 42.40 42.42 11.2K
11:10 42.41 42.43 42.40 42.43 44.7K
11:11 42.44 42.44 42.43 42.43 43.6K
11:12 42.44 42.44 42.44 42.44 8.8K
11:13 42.45 42.45 42.44 42.44 3.8K
11:14 42.42 42.42 42.35 42.35 9.6K
11:15 42.38 42.41 42.35 42.39 6.1K
11:16 42.34 42.34 42.28 42.31 12.2K
11:17 42.28 42.28 42.21 42.22 24.1K
11:18 42.23 42.27 42.23 42.27 11.1K
11:19 42.25 42.26 42.22 42.26 9.2K
11:20 42.26 42.31 42.26 42.30 10.9K
11:21 42.27 42.27 42.23 42.24 4.6K
11:22 42.25 42.26 42.22 42.26 6.6K
11:23 42.24 42.26 42.23 42.25 4.8K
11:24 42.24 42.24 42.22 42.24 4.4K
11:25 42.28 42.28 42.28 42.28 0.3K
11:26 42.26 42.27 42.16 42.20 30.2K
11:27 42.20 42.31 42.20 42.31 13.1K
11:28 42.31 42.31 42.29 42.29 6.4K
11:29 42.27 42.28 42.26 42.26 2.0K
11:30 42.27 42.28 42.19 42.19 10.8K
11:31 42.21 42.21 42.12 42.14 15.5K
11:32 42.15 42.15 42.15 42.15 6.9K
11:33 42.15 42.15 42.03 42.03 113.0K
11:34 42.06 42.09 42.05 42.08 23.1K
11:35 42.06 42.12 42.06 42.10 9.4K
11:36 42.12 42.12 42.11 42.11 5.7K
11:37 42.14 42.19 42.14 42.19 14.6K
11:38 42.19 42.24 42.19 42.24 10.9K
11:39 42.23 42.24 42.23 42.24 11.6K
11:40 42.23 42.26 42.23 42.23 17.2K
11:41 42.24 42.24 42.20 42.23 3.5K
11:42 42.19 42.19 42.17 42.17 5.0K
11:43 42.19 42.20 42.19 42.19 9.4K
11:44 42.18 42.21 42.18 42.19 3.8K
11:45 42.18 42.18 42.16 42.16 6.2K
11:46 42.19 42.19 42.15 42.16 4.4K
11:47 42.15 42.15 42.13 42.14 1.2K
11:48 42.16 42.20 42.16 42.20 5.6K
11:49 42.21 42.21 42.19 42.19 1.3K
11:50 42.17 42.21 42.17 42.21 7.9K
11:51 42.19 42.24 42.19 42.22 8.4K
11:52 42.20 42.20 42.17 42.17 3.3K
11:53 42.21 42.28 42.21 42.28 5.9K
11:54 42.29 42.31 42.29 42.31 2.4K
11:55 42.34 42.36 42.34 42.36 2.4K
11:56 42.34 42.36 42.33 42.36 6.8K
11:57 42.37 42.45 42.37 42.45 21.0K
11:58 42.42 42.42 42.39 42.39 2.5K
11:59 42.41 42.41 42.38 42.39 2.5K
12:00 42.38 42.38 42.37 42.37 2.1K
12:01 42.36 42.36 42.32 42.32 1.7K
12:02 42.31 42.32 42.31 42.32 3.6K
12:03 42.30 42.31 42.30 42.31 7.0K
12:04 42.32 42.32 42.25 42.25 12.5K
12:05 42.28 42.28 42.24 42.25 7.3K
12:06 42.25 42.27 42.23 42.23 8.1K
12:07 42.22 42.22 42.19 42.22 10.1K
12:08 42.24 42.28 42.22 42.28 3.9K
12:09 42.27 42.31 42.27 42.31 3.8K
12:10 42.30 42.30 42.26 42.30 8.3K
12:11 42.28 42.34 42.28 42.34 3.5K
12:12 42.33 42.33 42.32 42.32 4.3K
12:13 42.34 42.38 42.34 42.38 5.9K
12:14 42.39 42.42 42.38 42.40 9.4K
12:15 42.41 42.43 42.41 42.42 2.2K
12:16 42.42 42.42 42.37 42.37 3.3K
12:17 42.37 42.37 42.36 42.36 8.1K
12:18 42.34 42.37 42.34 42.34 4.5K
12:19 42.34 42.34 42.30 42.30 1.2K
12:20 42.31 42.34 42.31 42.34 9.6K
12:21 42.38 42.38 42.37 42.37 3.5K
12:22 42.37 42.37 42.32 42.34 4.3K
12:23 42.37 42.39 42.37 42.39 1.3K
12:24 42.36 42.36 42.36 42.36 0.9K
12:25 42.33 42.34 42.30 42.30 2.1K
12:26 42.29 42.31 42.29 42.30 4.0K
12:27 42.32 42.32 42.30 42.30 4.6K
12:28 42.31 42.31 42.31 42.31 3.2K
12:29 42.31 42.32 42.29 42.29 11.5K
12:30 42.29 42.29 42.29 42.29 3.0K
12:31 42.33 42.34 42.33 42.34 1.5K
12:32 42.34 42.35 42.34 42.35 1.7K
12:33 42.38 42.38 42.36 42.36 4.8K
12:34 42.37 42.37 42.35 42.35 1.2K
12:35 42.35 42.36 42.35 42.36 1.6K
12:36 42.34 42.35 42.30 42.31 10.5K
12:37 42.31 42.35 42.31 42.35 3.9K
12:38 42.34 42.42 42.34 42.42 4.4K
12:39 42.41 42.41 42.41 42.41 6.0K
12:40 42.40 42.40 42.40 42.40 1.1K
12:41 42.43 42.43 42.43 42.43 2.1K
12:42 42.45 42.47 42.45 42.47 2.7K
12:43 42.45 42.45 42.45 42.45 7.6K
12:44 42.45 42.48 42.45 42.48 3.2K
12:45 42.49 42.49 42.44 42.45 8.3K
12:46 42.44 42.44 42.41 42.41 3.1K
12:47 42.40 42.40 42.40 42.40 2.9K
12:48 42.41 42.41 42.39 42.39 2.0K
12:49 42.41 42.42 42.40 42.42 3.1K
12:50 42.42 42.42 42.37 42.37 5.0K
12:51 42.37 42.40 42.37 42.40 8.9K
12:52 42.41 42.41 42.37 42.37 3.1K
12:53 42.37 42.38 42.35 42.35 2.8K
12:54 42.35 42.35 42.32 42.34 1.6K
12:55 42.34 42.34 42.32 42.32 0.6K
12:56 42.34 42.34 42.31 42.31 4.4K
12:57 42.30 42.31 42.30 42.31 27.9K
12:58 42.27 42.28 42.25 42.28 14.6K
12:59 42.31 42.31 42.31 42.31 0.9K
13:00 42.31 42.33 42.29 42.33 4.0K
13:01 42.32 42.34 42.32 42.34 10.9K
13:02 42.34 42.34 42.32 42.32 1.5K
13:03 42.30 42.30 42.29 42.29 2.0K
13:04 42.32 42.32 42.31 42.31 1.6K
13:05 42.29 42.29 42.29 42.29 3.1K
13:06 42.31 42.33 42.29 42.33 24.1K
13:07 42.32 42.35 42.31 42.34 11.6K
13:08 42.34 42.34 42.34 42.34 0.4K
13:09 42.36 42.37 42.36 42.36 6.2K
13:10 42.34 42.34 42.34 42.34 3.0K
13:11 42.38 42.38 42.37 42.37 4.7K
13:12 42.38 42.42 42.38 42.42 3.4K
13:13 42.40 42.40 42.38 42.38 2.9K
13:14 42.37 42.37 42.33 42.33 4.2K
13:15 42.35 42.35 42.35 42.35 1.6K
13:16 42.37 42.37 42.32 42.32 1.9K
13:17 42.29 42.29 42.29 42.29 5.7K
13:18 42.30 42.31 42.30 42.30 3.2K
13:19 42.26 42.26 42.26 42.26 1.4K
13:20 42.25 42.25 42.25 42.25 5.5K
13:21 42.22 42.22 42.21 42.21 5.5K
13:22 42.21 42.24 42.21 42.24 2.6K
13:23 42.24 42.24 42.22 42.23 6.1K
13:24 42.22 42.22 42.22 42.22 2.6K
13:25 42.23 42.24 42.22 42.22 7.1K
13:26 42.14 42.17 42.14 42.17 3.5K
13:27 42.18 42.20 42.17 42.20 15.9K
13:28 42.21 42.21 42.21 42.21 1.4K
13:30 42.23 42.23 42.20 42.20 1.1K
13:32 42.27 42.27 42.27 42.28 11.2K
13:33 42.27 42.28 42.27 42.27 3.4K
13:34 42.27 42.27 42.27 42.27 2.9K
13:35 42.25 42.29 42.25 42.29 2.8K
13:36 42.30 42.30 42.30 42.30 3.3K
13:37 42.26 42.26 42.23 42.23 2.5K
13:38 42.28 42.28 42.28 42.28 3.9K
13:39 42.31 42.32 42.31 42.32 4.4K
13:40 42.30 42.33 42.30 42.33 1.5K
13:41 42.34 42.36 42.34 42.36 8.3K
13:42 42.37 42.37 42.37 42.37 1.0K
13:43 42.36 42.36 42.36 42.36 5.7K
13:44 42.37 42.37 42.35 42.35 4.1K
13:45 42.30 42.32 42.30 42.32 4.6K
13:46 42.30 42.30 42.28 42.28 3.9K
13:48 42.30 42.30 42.30 42.30 1.0K
13:49 42.35 42.35 42.35 42.35 0.6K
13:50 42.37 42.37 42.36 42.36 2.3K
13:51 42.36 42.37 42.36 42.37 2.8K
13:52 42.41 42.42 42.40 42.40 9.4K
13:53 42.38 42.38 42.38 42.38 19.9K
13:54 42.40 42.41 42.40 42.40 1.5K
13:55 42.42 42.42 42.42 42.42 0.2K
13:56 42.42 42.42 42.40 42.42 1.9K
13:57 42.42 42.43 42.42 42.43 1.8K
13:58 42.42 42.44 42.42 42.44 5.6K
13:59 42.45 42.46 42.45 42.46 9.8K
14:00 42.43 42.43 42.43 42.43 0.2K
14:01 42.42 42.44 42.42 42.44 4.2K
14:02 42.49 42.49 42.45 42.45 9.1K
14:05 42.39 42.39 42.39 42.39 4.7K
14:06 42.40 42.41 42.40 42.41 1.6K
14:07 42.37 42.37 42.37 42.37 0.5K
14:08 42.36 42.36 42.36 42.36 3.4K
14:09 42.33 42.33 42.32 42.32 6.8K
14:10 42.30 42.30 42.30 42.30 0.1K
14:11 42.31 42.31 42.31 42.31 2.2K
14:12 42.30 42.30 42.30 42.30 6.4K
14:13 42.32 42.32 42.31 42.31 1.6K
14:14 42.30 42.30 42.30 42.30 1.9K
14:15 42.33 42.33 42.31 42.31 1.6K
14:16 42.33 42.33 42.31 42.31 4.1K
14:17 42.28 42.29 42.27 42.29 2.1K
14:18 42.28 42.28 42.28 42.28 0.3K
14:20 42.29 42.29 42.28 42.29 1.4K
14:21 42.28 42.29 42.27 42.27 10.2K
14:22 42.26 42.31 42.26 42.31 3.6K
14:23 42.33 42.37 42.33 42.37 7.6K
14:24 42.34 42.34 42.34 42.34 1.8K
14:25 42.37 42.37 42.37 42.37 1.0K
14:26 42.36 42.36 42.34 42.34 2.6K
14:28 42.30 42.30 42.30 42.30 1.9K
14:29 42.27 42.28 42.25 42.25 5.0K
14:30 42.24 42.27 42.24 42.27 62.2K
14:31 42.28 42.31 42.28 42.30 7.2K
14:32 42.29 42.31 42.29 42.31 59.5K
14:33 42.31 42.31 42.31 42.31 11.2K
14:34 42.31 42.31 42.27 42.27 11.5K
14:35 42.28 42.28 42.27 42.27 5.5K
14:36 42.31 42.31 42.28 42.28 6.9K
14:37 42.27 42.27 42.27 42.27 2.2K
14:38 42.26 42.26 42.25 42.26 2.4K
14:39 42.25 42.26 42.25 42.26 1.9K
14:40 42.25 42.26 42.25 42.26 6.8K
14:41 42.22 42.25 42.22 42.25 6.0K
14:42 42.26 42.26 42.26 42.25 4.0K
14:43 42.26 42.26 42.22 42.22 21.1K
14:44 42.23 42.23 42.22 42.22 6.1K
14:45 42.23 42.27 42.22 42.22 5.4K
14:46 42.22 42.25 42.22 42.25 32.1K
14:47 42.27 42.27 42.24 42.24 1.7K
14:48 42.24 42.27 42.24 42.27 5.3K
14:49 42.30 42.32 42.29 42.32 8.2K
14:50 42.31 42.32 42.30 42.30 3.5K
14:51 42.30 42.32 42.30 42.32 4.5K
14:52 42.32 42.35 42.32 42.34 4.9K
14:53 42.34 42.34 42.34 42.34 1.2K
14:54 42.38 42.38 42.36 42.36 3.0K
14:55 42.38 42.39 42.38 42.39 3.9K
14:56 42.39 42.40 42.39 42.40 5.3K
14:57 42.39 42.41 42.39 42.41 6.3K
14:58 42.43 42.43 42.41 42.41 19.1K
14:59 42.40 42.40 42.38 42.38 7.5K
15:00 42.37 42.41 42.37 42.40 11.1K
15:01 42.41 42.42 42.41 42.42 8.0K
15:02 42.42 42.43 42.42 42.43 4.5K
15:03 42.44 42.44 42.41 42.41 4.1K
15:04 42.41 42.41 42.40 42.41 3.8K
15:05 42.43 42.45 42.43 42.45 3.2K
15:06 42.46 42.46 42.46 42.46 12.0K
15:07 42.47 42.49 42.46 42.48 4.9K
15:08 42.44 42.44 42.43 42.44 8.2K
15:09 42.42 42.44 42.41 42.44 8.7K
15:10 42.42 42.42 42.38 42.38 7.2K
15:11 42.37 42.38 42.37 42.38 1.2K
15:12 42.39 42.39 42.38 42.39 5.1K
15:13 42.37 42.39 42.36 42.39 27.8K
15:14 42.35 42.35 42.33 42.34 11.6K
15:15 42.35 42.35 42.31 42.31 6.9K
15:16 42.31 42.31 42.29 42.31 24.9K
15:17 42.29 42.31 42.29 42.31 4.9K
15:18 42.31 42.31 42.31 42.31 0.1K
15:19 42.31 42.31 42.29 42.31 4.1K
15:20 42.32 42.32 42.31 42.32 4.5K
15:21 42.31 42.32 42.30 42.32 3.1K
15:22 42.33 42.33 42.30 42.30 3.4K
15:23 42.29 42.29 42.28 42.29 6.5K
15:24 42.28 42.28 42.28 42.28 2.4K
15:25 42.29 42.29 42.25 42.27 2.7K
15:26 42.25 42.28 42.25 42.28 1.4K
15:27 42.25 42.25 42.22 42.23 22.9K
15:28 42.20 42.21 42.20 42.21 0.9K
15:29 42.21 42.23 42.21 42.22 18.5K
15:30 42.22 42.22 42.13 42.14 21.5K
15:31 42.18 42.19 42.17 42.17 4.5K
15:32 42.18 42.22 42.18 42.21 15.2K
15:33 42.19 42.23 42.19 42.23 4.1K
15:34 42.21 42.25 42.21 42.24 7.2K
15:35 42.24 42.28 42.24 42.28 6.7K
15:36 42.30 42.30 42.30 42.30 2.2K
15:37 42.28 42.31 42.28 42.31 3.6K
15:38 42.30 42.33 42.30 42.32 4.3K
15:39 42.31 42.34 42.31 42.34 7.2K
15:40 42.34 42.35 42.33 42.33 3.1K
15:42 42.36 42.36 42.32 42.32 9.6K
15:43 42.31 42.31 42.28 42.29 17.4K
15:44 42.30 42.33 42.30 42.33 8.4K
15:45 42.32 42.35 42.32 42.35 5.8K
15:46 42.36 42.37 42.35 42.37 10.5K
15:47 42.39 42.40 42.37 42.39 34.1K
15:48 42.41 42.41 42.39 42.40 32.3K
15:49 42.39 42.41 42.38 42.41 6.7K
15:50 42.39 42.39 42.33 42.34 25.6K
15:51 42.33 42.34 42.26 42.28 17.6K
15:52 42.29 42.30 42.27 42.30 11.7K
15:53 42.29 42.31 42.29 42.29 14.6K
15:54 42.30 42.32 42.30 42.32 17.7K
15:55 42.31 42.34 42.31 42.34 38.8K
15:56 42.33 42.33 42.29 42.29 14.6K
15:57 42.29 42.33 42.29 42.33 14.2K
15:58 42.32 42.34 42.32 42.33 9.7K
15:59 42.32 42.33 42.31 42.32 106.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음