Grayscale Bitcoin Mini Trust ETF (BTC)

BTC
🏛️ 미국 →
54.43
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 43.19 43.24 43.16 43.23 51.0K
09:31 43.25 43.28 43.21 43.28 7.5K
09:32 43.27 43.27 43.19 43.21 4.1K
09:33 43.22 43.22 43.21 43.21 7.7K
09:34 43.23 43.23 43.15 43.16 3.9K
09:35 43.19 43.25 43.19 43.25 7.0K
09:36 43.19 43.28 43.19 43.28 8.1K
09:37 43.24 43.30 43.24 43.30 5.9K
09:38 43.33 43.35 43.33 43.33 6.2K
09:39 43.32 43.37 43.32 43.37 0.7K
09:40 43.36 43.37 43.36 43.37 0.6K
09:41 43.33 43.35 43.30 43.32 8.3K
09:42 43.31 43.31 43.31 43.31 4.3K
09:43 43.29 43.32 43.29 43.32 1.3K
09:44 43.35 43.37 43.34 43.37 3.2K
09:45 43.36 43.36 43.35 43.36 4.8K
09:47 43.34 43.37 43.34 43.36 4.5K
09:48 43.38 43.42 43.38 43.41 2.7K
09:49 43.40 43.41 43.37 43.38 8.8K
09:50 43.38 43.41 43.38 43.41 8.4K
09:51 43.42 43.42 43.42 43.42 8.8K
09:52 43.44 43.50 43.42 43.49 8.9K
09:53 43.49 43.51 43.47 43.51 3.4K
09:54 43.49 43.51 43.49 43.51 8.5K
09:55 43.51 43.59 43.50 43.50 14.2K
09:56 43.51 43.55 43.51 43.55 2.2K
09:57 43.56 43.58 43.55 43.57 3.2K
09:58 43.53 43.53 43.53 43.52 0.9K
09:59 43.59 43.59 43.58 43.58 0.4K
10:00 43.61 43.61 43.53 43.59 16.6K
10:01 43.63 43.65 43.62 43.65 3.2K
10:02 43.65 43.65 43.58 43.58 3.5K
10:03 43.60 43.62 43.59 43.61 4.2K
10:04 43.59 43.62 43.55 43.55 6.7K
10:05 43.65 43.68 43.65 43.65 1.8K
10:06 43.66 43.67 43.64 43.67 4.3K
10:07 43.68 43.72 43.67 43.71 5.0K
10:08 43.73 43.73 43.69 43.70 7.2K
10:09 43.68 43.70 43.65 43.70 4.2K
10:10 43.74 43.74 43.69 43.72 10.6K
10:11 43.72 43.78 43.72 43.78 3.9K
10:12 43.78 43.79 43.78 43.79 2.0K
10:13 43.81 43.84 43.78 43.84 5.0K
10:14 43.85 43.85 43.81 43.81 9.3K
10:15 43.84 43.85 43.78 43.78 7.3K
10:16 43.79 43.81 43.76 43.81 11.5K
10:17 43.84 43.84 43.81 43.84 9.5K
10:18 43.84 43.86 43.84 43.85 5.2K
10:19 43.86 43.88 43.85 43.87 6.2K
10:20 43.87 43.90 43.86 43.86 10.8K
10:21 43.84 43.86 43.78 43.78 4.0K
10:22 43.76 43.78 43.75 43.76 7.7K
10:23 43.79 43.79 43.76 43.77 12.5K
10:24 43.79 43.83 43.77 43.82 5.2K
10:25 43.79 43.80 43.73 43.73 3.2K
10:26 43.74 43.74 43.71 43.71 5.9K
10:27 43.71 43.77 43.71 43.77 2.0K
10:28 43.75 43.78 43.70 43.70 19.2K
10:29 43.71 43.71 43.64 43.64 15.0K
10:30 43.63 43.66 43.62 43.62 17.1K
10:31 43.62 43.67 43.59 43.59 12.1K
10:32 43.56 43.56 43.46 43.51 20.4K
10:33 43.47 43.56 43.46 43.53 6.1K
10:34 43.52 43.53 43.50 43.50 8.2K
10:35 43.45 43.46 43.44 43.46 2.0K
10:36 43.46 43.54 43.46 43.54 10.8K
10:37 43.54 43.57 43.52 43.55 4.0K
10:38 43.57 43.62 43.57 43.61 2.0K
10:39 43.61 43.61 43.57 43.60 6.4K
10:40 43.59 43.61 43.58 43.58 2.8K
10:41 43.59 43.65 43.59 43.65 5.3K
10:42 43.65 43.71 43.65 43.71 4.0K
10:43 43.70 43.73 43.70 43.71 3.8K
10:44 43.68 43.71 43.66 43.67 6.7K
10:45 43.68 43.69 43.65 43.65 4.6K
10:46 43.62 43.66 43.61 43.66 6.4K
10:47 43.66 43.67 43.62 43.66 3.4K
10:48 43.65 43.69 43.64 43.69 2.4K
10:49 43.63 43.67 43.62 43.67 4.7K
10:50 43.68 43.70 43.64 43.70 5.4K
10:51 43.71 43.78 43.71 43.78 2.5K
10:52 43.77 43.79 43.75 43.75 9.8K
10:53 43.78 43.80 43.75 43.75 4.2K
10:54 43.77 43.79 43.77 43.79 4.3K
10:55 43.80 43.81 43.75 43.75 3.9K
10:56 43.78 43.78 43.74 43.74 2.0K
10:57 43.75 43.77 43.75 43.76 3.0K
10:58 43.77 43.77 43.71 43.71 7.0K
10:59 43.68 43.68 43.62 43.64 7.2K
11:00 43.61 43.67 43.61 43.67 1.8K
11:01 43.66 43.69 43.66 43.69 2.2K
11:02 43.72 43.72 43.69 43.69 4.3K
11:03 43.67 43.67 43.67 43.67 2.8K
11:05 43.73 43.73 43.72 43.72 6.7K
11:06 43.69 43.69 43.66 43.66 5.0K
11:07 43.66 43.67 43.66 43.67 5.3K
11:08 43.65 43.65 43.65 43.65 2.3K
11:10 43.63 43.63 43.62 43.62 0.8K
11:11 43.62 43.66 43.62 43.64 2.4K
11:12 43.69 43.69 43.69 43.69 0.5K
11:13 43.69 43.71 43.69 43.71 1.3K
11:14 43.70 43.70 43.66 43.66 2.2K
11:15 43.64 43.64 43.62 43.62 1.8K
11:16 43.55 43.58 43.55 43.58 0.5K
11:17 43.58 43.58 43.55 43.55 1.7K
11:18 43.50 43.54 43.48 43.48 5.6K
11:19 43.48 43.48 43.46 43.47 3.0K
11:20 43.49 43.49 43.49 43.49 5.0K
11:22 43.60 43.60 43.60 43.60 0.3K
11:23 43.56 43.56 43.56 43.56 0.4K
11:24 43.62 43.62 43.61 43.61 1.5K
11:26 43.63 43.63 43.61 43.61 4.7K
11:28 43.67 43.67 43.67 43.67 0.3K
11:29 43.67 43.67 43.67 43.67 0.2K
11:30 43.68 43.70 43.65 43.65 3.1K
11:31 43.71 43.75 43.71 43.75 7.3K
11:32 43.76 43.77 43.76 43.77 1.9K
11:33 43.79 43.80 43.74 43.74 1.7K
11:34 43.72 43.72 43.67 43.67 3.4K
11:35 43.60 43.60 43.58 43.58 3.2K
11:36 43.59 43.59 43.59 43.59 1.1K
11:37 43.58 43.58 43.52 43.52 11.0K
11:38 43.52 43.53 43.52 43.53 2.6K
11:39 43.53 43.56 43.52 43.56 6.4K
11:40 43.59 43.65 43.59 43.64 3.7K
11:42 43.63 43.64 43.62 43.62 1.5K
11:43 43.60 43.62 43.59 43.59 5.1K
11:44 43.57 43.58 43.56 43.57 3.0K
11:45 43.56 43.56 43.56 43.56 1.9K
11:46 43.56 43.59 43.56 43.59 4.6K
11:47 43.57 43.57 43.57 43.57 2.3K
11:48 43.57 43.57 43.50 43.53 0.7K
11:49 43.58 43.58 43.56 43.56 2.0K
11:50 43.57 43.57 43.57 43.57 2.1K
11:51 43.56 43.56 43.50 43.50 4.6K
11:52 43.51 43.51 43.50 43.50 1.4K
11:53 43.51 43.51 43.51 43.51 2.2K
11:54 43.56 43.56 43.53 43.53 3.7K
11:55 43.50 43.50 43.50 43.50 0.7K
11:56 43.49 43.50 43.49 43.50 1.7K
11:57 43.51 43.51 43.50 43.50 1.3K
11:58 43.48 43.48 43.48 43.48 2.2K
12:00 43.46 43.46 43.45 43.45 1.3K
12:01 43.43 43.43 43.40 43.40 1.6K
12:02 43.42 43.43 43.42 43.43 1.1K
12:03 43.44 43.45 43.44 43.45 1.7K
12:05 43.41 43.41 43.41 43.41 3.1K
12:06 43.33 43.33 43.25 43.25 5.1K
12:07 43.28 43.28 43.26 43.26 2.2K
12:08 43.23 43.27 43.22 43.22 4.4K
12:09 43.20 43.26 43.20 43.25 1.7K
12:10 43.26 43.26 43.20 43.22 2.3K
12:11 43.22 43.26 43.22 43.24 6.0K
12:12 43.25 43.25 43.21 43.21 0.5K
12:13 43.25 43.25 43.22 43.24 5.4K
12:16 43.18 43.18 43.15 43.15 1.6K
12:17 43.18 43.18 43.18 43.18 0.7K
12:18 43.15 43.15 43.15 43.15 1.5K
12:19 43.19 43.19 43.15 43.15 1.7K
12:20 43.12 43.15 43.10 43.10 8.9K
12:21 43.14 43.15 43.14 43.15 1.1K
12:22 43.15 43.15 43.12 43.12 1.9K
12:23 43.11 43.11 43.11 43.11 0.8K
12:24 43.14 43.14 43.12 43.12 2.4K
12:25 43.14 43.14 43.13 43.14 2.0K
12:26 43.16 43.16 43.15 43.15 2.1K
12:27 43.15 43.15 43.14 43.14 2.4K
12:28 43.11 43.12 43.07 43.12 2.4K
12:29 43.11 43.11 43.11 43.11 3.5K
12:30 43.13 43.13 43.11 43.11 1.0K
12:31 43.18 43.23 43.18 43.23 0.8K
12:32 43.26 43.26 43.24 43.24 1.5K
12:33 43.26 43.26 43.26 43.26 1.3K
12:34 43.26 43.26 43.25 43.25 1.4K
12:35 43.23 43.23 43.20 43.20 1.6K
12:36 43.17 43.19 43.17 43.18 3.9K
12:37 43.18 43.18 43.12 43.12 22.0K
12:38 43.12 43.12 43.11 43.11 10.4K
12:39 43.12 43.14 43.12 43.13 2.0K
12:40 43.13 43.15 43.13 43.15 0.8K
12:41 43.13 43.16 43.13 43.16 5.1K
12:42 43.14 43.14 43.13 43.14 2.7K
12:43 43.16 43.16 43.16 43.16 0.3K
12:44 43.23 43.23 43.18 43.18 0.8K
12:45 43.19 43.21 43.19 43.19 3.1K
12:46 43.19 43.21 43.19 43.21 0.8K
12:48 43.25 43.25 43.25 43.25 0.4K
12:49 43.23 43.24 43.23 43.24 0.8K
12:50 43.25 43.25 43.25 43.25 1.3K
12:51 43.23 43.23 43.19 43.19 3.2K
12:52 43.22 43.23 43.22 43.23 1.1K
12:53 43.25 43.25 43.22 43.23 2.5K
12:54 43.23 43.23 43.18 43.18 4.9K
12:55 43.16 43.16 43.13 43.13 2.5K
12:56 43.13 43.13 43.13 43.13 0.3K
12:57 43.16 43.16 43.14 43.14 3.7K
12:58 43.10 43.13 43.10 43.13 5.4K
12:59 43.10 43.10 43.06 43.07 7.9K
13:00 43.07 43.07 43.07 43.07 9.1K
15:59 43.09 43.09 43.09 43.09 12.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음