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 43.49 43.51 43.48 43.48 47.4K
09:31 43.40 43.46 43.40 43.46 1.6K
09:32 43.46 43.58 43.43 43.51 7.3K
09:33 43.46 43.46 43.39 43.39 2.1K
09:34 43.38 43.39 43.38 43.39 1.9K
09:35 43.39 43.39 43.28 43.28 9.8K
09:36 43.26 43.26 43.25 43.25 2.7K
09:37 43.26 43.27 43.26 43.27 2.5K
09:38 43.27 43.27 43.17 43.17 4.6K
09:39 43.18 43.18 43.13 43.14 4.9K
09:40 43.16 43.16 43.16 43.16 0.5K
09:41 43.24 43.29 43.24 43.27 5.7K
09:42 43.27 43.27 43.24 43.26 9.8K
09:43 43.26 43.31 43.26 43.31 1.3K
09:44 43.43 43.43 43.42 43.42 4.3K
09:46 43.47 43.51 43.47 43.51 5.6K
09:47 43.52 43.52 43.52 43.52 2.6K
09:48 43.54 43.62 43.54 43.57 4.7K
09:49 43.58 43.58 43.54 43.55 1.2K
09:50 43.53 43.58 43.53 43.56 1.5K
09:51 43.55 43.55 43.53 43.53 0.6K
09:52 43.47 43.50 43.46 43.46 1.5K
09:54 43.36 43.36 43.28 43.29 10.9K
09:55 43.29 43.33 43.29 43.33 1.1K
09:56 43.32 43.32 43.22 43.22 3.9K
09:57 43.26 43.26 43.26 43.26 0.3K
09:58 43.33 43.36 43.33 43.36 1.9K
09:59 43.30 43.30 43.30 43.30 1.7K
10:00 43.43 43.43 43.36 43.36 2.1K
10:01 43.38 43.38 43.38 43.38 1.2K
10:02 43.44 43.44 43.44 43.44 0.6K
10:03 43.40 43.40 43.35 43.36 0.9K
10:04 43.31 43.31 43.31 43.31 0.7K
10:05 43.32 43.35 43.32 43.35 2.1K
10:07 43.43 43.50 43.43 43.50 3.2K
10:08 43.51 43.51 43.51 43.51 1.1K
10:09 43.50 43.50 43.45 43.47 4.1K
10:10 43.42 43.42 43.42 43.42 0.3K
10:11 43.42 43.42 43.39 43.39 1.8K
10:12 43.34 43.34 43.34 43.34 1.3K
10:13 43.24 43.24 43.24 43.23 0.5K
10:14 43.30 43.30 43.30 43.30 0.8K
10:15 43.30 43.35 43.30 43.35 3.7K
10:16 43.34 43.36 43.33 43.36 0.8K
10:17 43.30 43.31 43.30 43.31 1.7K
10:18 43.35 43.35 43.34 43.34 0.7K
10:19 43.36 43.36 43.36 43.36 1.2K
10:20 43.30 43.30 43.24 43.24 7.4K
10:22 43.18 43.18 43.17 43.17 1.3K
10:23 43.17 43.22 43.16 43.22 3.5K
10:24 43.22 43.22 43.22 43.22 2.2K
10:25 43.16 43.16 43.14 43.14 2.2K
10:26 43.12 43.16 43.12 43.16 7.2K
10:27 43.00 43.00 43.00 43.00 0.7K
10:28 43.02 43.02 43.02 43.02 0.3K
10:29 42.98 42.98 42.90 42.90 1.2K
10:30 42.90 42.92 42.90 42.92 3.8K
10:31 42.88 42.91 42.88 42.91 0.9K
10:32 42.87 43.05 42.87 43.05 5.4K
10:33 42.98 43.03 42.98 43.03 5.3K
10:34 43.09 43.09 43.09 43.09 1.2K
10:35 43.04 43.04 43.02 43.04 2.9K
10:36 43.04 43.06 43.04 43.06 0.8K
10:37 43.10 43.10 42.98 42.98 2.4K
10:38 42.93 42.93 42.92 42.92 0.6K
10:39 42.91 42.92 42.80 42.82 2.5K
10:40 42.78 42.80 42.74 42.80 2.5K
10:41 42.77 42.77 42.75 42.75 3.4K
10:42 42.70 42.74 42.70 42.70 2.4K
10:43 42.72 42.73 42.72 42.73 1.6K
10:44 42.78 42.78 42.70 42.70 1.9K
10:45 42.81 42.93 42.81 42.83 6.0K
10:46 42.76 42.76 42.72 42.72 2.8K
10:47 42.67 42.67 42.67 42.67 0.1K
10:48 42.67 42.72 42.67 42.67 2.6K
10:49 42.64 42.65 42.63 42.63 8.6K
10:51 42.61 42.65 42.61 42.63 3.8K
10:52 42.65 42.65 42.62 42.62 0.8K
10:53 42.58 42.58 42.51 42.55 2.2K
10:54 42.53 42.53 42.42 42.51 19.3K
10:55 42.50 42.60 42.50 42.54 9.8K
10:56 42.57 42.59 42.55 42.59 5.4K
10:58 42.43 42.43 42.40 42.40 1.5K
10:59 42.45 42.45 42.45 42.45 1.0K
11:00 42.45 42.45 42.33 42.33 3.5K
11:01 42.33 42.33 42.30 42.30 4.5K
11:02 42.38 42.53 42.38 42.53 9.2K
11:03 42.55 42.59 42.54 42.54 3.0K
11:04 42.48 42.50 42.46 42.46 1.8K
11:05 42.46 42.55 42.46 42.55 5.7K
11:06 42.47 42.47 42.47 42.47 0.8K
11:07 42.47 42.49 42.44 42.44 5.3K
11:09 42.44 42.44 42.36 42.36 5.4K
11:10 42.35 42.35 42.29 42.34 6.0K
11:11 42.35 42.43 42.35 42.43 12.8K
11:12 42.47 42.56 42.47 42.56 6.8K
11:13 42.57 42.59 42.55 42.55 5.1K
11:14 42.55 42.55 42.48 42.48 1.5K
11:15 42.47 42.47 42.39 42.39 1.8K
11:16 42.43 42.43 42.43 42.43 2.2K
11:17 42.39 42.39 42.34 42.34 2.6K
11:18 42.34 42.36 42.31 42.36 2.0K
11:19 42.38 42.38 42.23 42.32 9.3K
11:20 42.29 42.37 42.29 42.32 1.7K
11:21 42.34 42.45 42.34 42.45 0.8K
11:22 42.48 42.57 42.48 42.57 3.2K
11:23 42.54 42.54 42.50 42.50 4.2K
11:26 42.50 42.51 42.50 42.51 0.6K
11:27 42.51 42.51 42.49 42.49 1.3K
11:28 42.47 42.47 42.37 42.37 1.2K
11:29 42.38 42.42 42.38 42.42 4.3K
11:30 42.32 42.32 42.30 42.31 2.8K
11:31 42.28 42.28 42.23 42.23 4.4K
11:32 42.19 42.19 42.19 42.19 3.8K
11:33 42.20 42.24 42.19 42.19 3.0K
11:34 42.15 42.15 42.13 42.13 4.1K
11:35 42.14 42.14 42.12 42.14 5.1K
11:36 42.19 42.19 42.14 42.14 4.5K
11:37 42.10 42.10 42.10 42.10 6.2K
11:38 42.13 42.23 42.12 42.23 5.2K
11:39 42.19 42.19 42.04 42.04 2.4K
11:40 42.04 42.08 42.04 42.08 2.9K
11:41 42.06 42.06 41.98 41.98 11.2K
11:42 41.97 41.97 41.97 41.97 0.6K
11:43 41.96 41.97 41.93 41.93 2.3K
11:44 41.96 41.96 41.94 41.96 2.3K
11:45 41.97 41.97 41.97 41.97 0.9K
11:46 41.97 41.97 41.97 41.97 1.0K
11:47 41.97 42.03 41.97 42.03 3.3K
11:48 42.02 42.16 42.02 42.16 3.3K
11:49 42.21 42.36 42.21 42.27 9.8K
11:50 42.28 42.32 42.28 42.32 10.9K
11:51 42.47 42.50 42.44 42.46 3.7K
11:52 42.43 42.50 42.43 42.46 8.3K
11:53 42.54 42.54 42.54 42.54 0.6K
11:54 42.54 42.54 42.50 42.50 5.3K
11:55 42.55 42.71 42.54 42.71 0.5K
11:56 42.78 42.78 42.72 42.73 3.2K
11:57 42.74 42.82 42.74 42.74 2.6K
11:58 42.76 42.78 42.76 42.78 0.6K
11:59 42.75 42.75 42.70 42.70 8.9K
12:00 42.71 42.71 42.60 42.60 2.3K
12:01 42.61 42.61 42.43 42.43 6.4K
12:02 42.42 42.45 42.37 42.45 4.1K
12:03 42.42 42.42 42.42 42.42 0.1K
12:04 42.51 42.55 42.51 42.55 1.0K
12:05 42.46 42.46 42.31 42.31 8.8K
12:06 42.17 42.17 42.15 42.15 11.1K
12:07 42.16 42.28 42.09 42.28 4.2K
12:08 42.29 42.32 42.29 42.32 1.4K
12:09 42.22 42.22 42.19 42.19 3.0K
12:10 42.16 42.16 42.11 42.11 1.7K
12:11 42.12 42.12 42.12 42.12 9.0K
12:12 42.20 42.26 42.17 42.26 11.8K
12:13 42.26 42.26 42.23 42.23 6.0K
12:14 42.31 42.31 42.30 42.30 0.5K
12:15 42.22 42.22 42.22 42.22 1.3K
12:16 42.14 42.14 42.12 42.12 5.2K
12:17 42.12 42.12 42.05 42.05 11.1K
12:18 42.08 42.08 41.99 41.99 8.9K
12:19 42.14 42.17 42.14 42.17 2.6K
12:20 42.12 42.12 42.10 42.10 2.8K
12:21 42.07 42.07 42.07 42.07 0.4K
12:22 42.04 42.06 42.04 42.06 4.3K
12:23 42.08 42.08 42.08 42.08 0.4K
12:24 42.10 42.10 42.10 42.10 11.2K
12:25 42.11 42.17 42.11 42.12 1.7K
12:26 42.10 42.10 42.07 42.07 0.4K
12:27 42.10 42.10 42.03 42.02 4.3K
12:28 42.00 42.00 41.97 41.99 2.5K
12:29 41.95 41.99 41.95 41.99 3.8K
12:30 41.96 42.02 41.94 42.01 8.8K
12:31 42.03 42.09 42.03 42.04 3.8K
12:32 42.02 42.02 42.02 42.02 0.1K
12:33 41.99 42.08 41.99 42.08 5.5K
12:34 42.09 42.12 42.09 42.12 3.5K
12:35 42.13 42.13 42.12 42.12 4.0K
12:36 42.15 42.15 42.05 42.05 8.5K
12:37 42.00 42.00 42.00 42.00 7.3K
12:39 42.01 42.01 41.97 41.97 0.4K
12:40 41.95 41.95 41.84 41.84 3.6K
12:41 41.84 41.86 41.84 41.86 7.8K
12:42 41.90 41.90 41.90 41.90 3.2K
12:43 42.02 42.02 42.02 42.02 0.2K
12:44 42.10 42.10 42.08 42.08 2.0K
12:46 42.16 42.21 42.16 42.20 3.2K
12:48 42.23 42.27 42.23 42.27 3.3K
12:49 42.28 42.28 42.28 42.28 0.9K
12:50 42.23 42.23 42.22 42.22 1.7K
12:51 42.22 42.22 42.22 42.22 0.3K
12:52 42.18 42.18 42.09 42.09 1.0K
12:53 42.06 42.06 42.06 42.06 0.9K
12:54 42.09 42.09 42.09 42.09 1.2K
12:55 42.01 42.01 41.95 41.95 2.4K
12:57 41.97 41.97 41.97 41.97 0.9K
12:58 42.04 42.04 41.95 41.95 1.5K
12:59 41.89 41.97 41.89 41.94 2.3K
13:00 41.90 41.91 41.90 41.91 6.6K
13:01 41.90 41.90 41.89 41.89 5.9K
13:02 41.96 41.96 41.91 41.93 3.7K
13:03 41.91 41.91 41.87 41.87 3.6K
13:04 41.95 41.95 41.95 41.95 1.8K
13:05 41.90 42.01 41.90 42.01 5.4K
13:06 41.91 41.91 41.91 41.91 1.6K
13:07 41.96 42.04 41.96 42.04 3.9K
13:08 41.92 41.92 41.92 41.92 1.6K
13:09 41.96 41.96 41.86 41.86 0.8K
13:10 41.86 41.86 41.86 41.86 1.6K
13:11 41.85 41.87 41.85 41.87 0.4K
13:12 41.83 41.92 41.82 41.90 10.6K
13:13 41.96 41.98 41.96 41.96 1.2K
13:14 41.96 41.96 41.92 41.92 3.9K
13:15 42.02 42.02 42.02 42.02 0.4K
13:16 42.02 42.13 42.02 42.13 6.5K
13:17 42.09 42.15 42.09 42.15 2.6K
13:18 42.17 42.17 42.15 42.16 4.9K
13:20 42.18 42.18 42.18 42.18 0.3K
13:21 42.20 42.23 42.20 42.23 1.0K
13:22 42.21 42.26 42.21 42.26 1.4K
13:23 42.21 42.21 42.19 42.21 3.7K
13:24 42.17 42.17 42.14 42.14 1.8K
13:25 42.11 42.11 42.02 42.07 1.2K
13:27 42.10 42.10 42.06 42.06 2.0K
13:28 42.13 42.15 42.13 42.14 1.0K
13:30 42.16 42.16 42.16 42.16 0.6K
13:31 42.11 42.11 42.11 42.11 0.5K
13:33 42.17 42.17 42.17 42.17 1.0K
13:37 42.22 42.23 42.22 42.23 3.6K
13:39 42.28 42.28 42.28 42.28 4.4K
13:45 42.30 42.30 42.24 42.24 0.9K
13:46 42.30 42.34 42.30 42.34 0.8K
13:47 42.33 42.33 42.33 42.33 1.4K
13:49 42.34 42.36 42.34 42.36 0.9K
13:50 42.32 42.32 42.32 42.32 0.3K
13:51 42.29 42.29 42.23 42.23 2.2K
13:57 42.17 42.17 42.17 42.17 0.9K
13:58 42.18 42.18 42.18 42.18 0.2K
13:59 42.15 42.15 42.15 42.15 1.8K
14:00 42.14 42.14 42.14 42.14 0.8K
14:01 42.16 42.16 42.16 42.16 0.6K
14:02 42.23 42.29 42.23 42.29 0.3K
14:03 42.32 42.32 42.28 42.28 4.6K
14:04 42.27 42.27 42.27 42.27 0.7K
14:05 42.26 42.26 42.26 42.26 0.4K
14:06 42.23 42.24 42.23 42.24 2.0K
14:07 42.31 42.31 42.31 42.31 0.2K
14:08 42.36 42.36 42.36 42.36 1.1K
14:10 42.34 42.34 42.34 42.34 0.2K
14:11 42.36 42.38 42.36 42.38 0.8K
14:12 42.37 42.37 42.37 42.37 0.5K
14:13 42.43 42.43 42.41 42.41 1.9K
14:15 42.40 42.41 42.40 42.41 1.3K
14:16 42.43 42.44 42.41 42.41 0.9K
14:17 42.40 42.40 42.40 42.40 0.4K
14:18 42.44 42.45 42.44 42.45 1.4K
14:20 42.51 42.51 42.51 42.51 0.8K
14:21 42.56 42.56 42.56 42.56 1.0K
14:22 42.51 42.55 42.51 42.55 13.7K
14:23 42.54 42.54 42.54 42.54 1.4K
14:24 42.55 42.55 42.55 42.55 1.9K
14:25 42.56 42.56 42.50 42.50 2.3K
14:26 42.50 42.52 42.50 42.50 3.6K
14:28 42.57 42.57 42.57 42.57 0.1K
14:29 42.55 42.55 42.55 42.55 1.5K
14:30 42.52 42.52 42.52 42.52 2.8K
14:31 42.49 42.49 42.49 42.49 0.9K
14:32 42.45 42.45 42.45 42.45 0.5K
14:33 42.51 42.51 42.51 42.50 0.3K
14:34 42.51 42.51 42.50 42.50 1.0K
14:35 42.53 42.53 42.51 42.51 1.2K
14:37 42.52 42.52 42.52 42.52 0.2K
14:38 42.54 42.54 42.54 42.54 1.0K
14:39 42.55 42.57 42.55 42.56 1.3K
14:42 42.58 42.61 42.58 42.61 3.1K
14:44 42.60 42.60 42.57 42.57 0.8K
14:45 42.60 42.60 42.53 42.58 3.0K
14:46 42.53 42.54 42.49 42.49 2.9K
14:47 42.45 42.48 42.40 42.40 0.9K
14:48 42.42 42.42 42.42 42.42 2.3K
14:50 42.39 42.39 42.39 42.39 1.0K
14:51 42.47 42.47 42.45 42.45 0.8K
14:52 42.47 42.47 42.47 42.47 2.0K
14:53 42.54 42.54 42.54 42.54 0.2K
14:54 42.52 42.52 42.52 42.52 0.2K
14:55 42.52 42.58 42.52 42.58 4.4K
14:56 42.58 42.58 42.58 42.58 0.8K
14:58 42.56 42.56 42.56 42.56 1.0K
15:00 42.51 42.51 42.51 42.51 0.8K
15:01 42.45 42.45 42.45 42.45 0.3K
15:02 42.41 42.46 42.41 42.46 1.2K
15:04 42.46 42.47 42.44 42.47 0.8K
15:05 42.43 42.43 42.43 42.43 0.6K
15:06 42.46 42.46 42.46 42.46 0.2K
15:07 42.55 42.55 42.55 42.55 0.7K
15:08 42.58 42.58 42.57 42.57 1.7K
15:10 42.61 42.61 42.61 42.61 2.1K
15:11 42.53 42.53 42.53 42.53 0.7K
15:12 42.53 42.53 42.52 42.52 1.0K
15:13 42.56 42.56 42.56 42.56 0.4K
15:14 42.56 42.56 42.56 42.56 0.9K
15:15 42.58 42.58 42.52 42.58 5.0K
15:16 42.56 42.61 42.56 42.61 0.4K
15:18 42.62 42.62 42.62 42.62 0.7K
15:19 42.67 42.69 42.67 42.67 1.8K
15:20 42.69 42.69 42.69 42.69 1.2K
15:22 42.72 42.73 42.72 42.72 11.9K
15:23 42.75 42.75 42.75 42.75 3.9K
15:24 42.70 42.70 42.70 42.70 0.3K
15:25 42.75 42.75 42.75 42.75 3.9K
15:27 42.75 42.75 42.69 42.75 3.2K
15:28 42.75 42.77 42.74 42.77 5.2K
15:30 42.81 42.81 42.81 42.81 0.2K
15:31 42.77 42.77 42.77 42.77 0.3K
15:32 42.70 42.70 42.68 42.70 3.6K
15:33 42.72 42.72 42.72 42.72 1.4K
15:34 42.75 42.75 42.75 42.75 0.7K
15:36 42.78 42.78 42.75 42.75 0.8K
15:37 42.77 42.77 42.77 42.77 0.3K
15:38 42.73 42.75 42.73 42.73 1.8K
15:39 42.71 42.72 42.71 42.72 0.5K
15:40 42.68 42.68 42.68 42.68 0.5K
15:41 42.75 42.80 42.75 42.80 2.2K
15:42 42.78 42.78 42.75 42.75 0.6K
15:43 42.80 42.80 42.78 42.78 1.5K
15:44 42.75 42.75 42.75 42.75 0.5K
15:45 42.75 42.75 42.74 42.74 1.8K
15:46 42.76 42.77 42.76 42.77 0.6K
15:47 42.74 42.74 42.74 42.74 0.3K
15:48 42.78 42.80 42.78 42.80 0.8K
15:49 42.89 42.89 42.81 42.81 2.3K
15:50 42.84 42.90 42.84 42.87 1.7K
15:51 42.87 42.87 42.87 42.87 2.5K
15:52 42.84 42.84 42.84 42.84 0.9K
15:53 42.86 42.86 42.85 42.85 1.1K
15:54 42.85 42.87 42.80 42.82 5.9K
15:55 42.77 42.77 42.77 42.77 1.0K
15:56 42.77 42.77 42.74 42.74 0.8K
15:57 42.75 42.80 42.75 42.78 3.8K
15:58 42.79 42.79 42.73 42.73 1.0K
15:59 42.74 42.75 42.72 42.75 14.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음