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 46.40 46.43 46.36 46.36 139.0K
09:31 46.35 46.35 46.23 46.26 48.4K
09:32 46.28 46.30 46.20 46.20 60.4K
09:33 46.20 46.20 46.12 46.12 29.9K
09:34 46.16 46.17 46.12 46.16 18.0K
09:35 46.14 46.15 46.01 46.10 29.0K
09:36 46.09 46.16 46.09 46.14 25.7K
09:37 46.16 46.17 46.16 46.17 36.1K
09:38 46.22 46.22 46.10 46.10 36.7K
09:39 46.08 46.12 46.07 46.08 36.5K
09:40 46.10 46.10 46.04 46.08 32.5K
09:41 46.09 46.13 46.09 46.13 12.3K
09:42 46.10 46.18 46.09 46.18 16.1K
09:43 46.21 46.26 46.20 46.23 26.9K
09:44 46.25 46.29 46.25 46.29 1.9K
09:45 46.31 46.38 46.27 46.35 14.4K
09:46 46.40 46.40 46.35 46.35 10.0K
09:47 46.30 46.35 46.30 46.35 19.8K
09:48 46.34 46.34 46.29 46.29 6.9K
09:49 46.26 46.26 46.23 46.23 5.9K
09:50 46.21 46.26 46.21 46.26 14.3K
09:51 46.23 46.23 46.22 46.23 10.0K
09:52 46.25 46.25 46.21 46.21 13.4K
09:53 46.15 46.15 46.12 46.12 10.4K
09:54 46.13 46.13 46.13 46.13 12.4K
09:56 46.14 46.14 46.08 46.08 30.6K
09:57 46.10 46.10 46.10 46.10 9.6K
09:58 46.06 46.06 46.04 46.04 8.3K
09:59 46.05 46.05 46.05 46.05 11.1K
10:00 46.07 46.10 46.05 46.06 10.8K
10:01 46.03 46.08 46.03 46.04 8.3K
10:02 46.01 46.01 45.98 45.99 42.7K
10:03 45.97 46.00 45.95 45.95 7.2K
10:04 45.96 45.97 45.96 45.97 8.1K
10:05 45.95 46.02 45.95 45.98 2.6K
10:06 45.97 46.00 45.95 46.00 8.8K
10:07 46.11 46.11 46.08 46.08 3.0K
10:08 46.07 46.07 45.98 45.98 24.3K
10:09 45.98 45.98 45.95 45.95 2.4K
10:10 45.99 46.02 45.99 46.02 2.6K
10:11 46.06 46.06 46.04 46.05 3.4K
10:12 46.09 46.09 46.09 46.09 1.0K
10:13 46.07 46.10 46.04 46.10 34.6K
10:15 46.15 46.15 46.15 46.15 3.1K
10:16 46.14 46.19 46.14 46.18 5.0K
10:17 46.13 46.15 46.13 46.15 12.4K
10:18 46.08 46.10 46.08 46.10 6.3K
10:19 46.08 46.12 46.08 46.08 9.0K
10:22 46.17 46.22 46.17 46.22 7.9K
10:23 46.20 46.20 46.20 46.20 5.3K
10:24 46.23 46.23 46.17 46.17 3.4K
10:25 46.17 46.17 46.12 46.12 1.9K
10:26 46.10 46.10 46.09 46.09 4.1K
10:27 46.09 46.14 46.09 46.14 6.3K
10:28 46.14 46.14 46.13 46.13 1.0K
10:29 46.13 46.13 46.13 46.13 13.6K
10:30 46.14 46.19 46.14 46.19 11.0K
10:31 46.11 46.11 46.10 46.10 2.4K
10:32 46.19 46.20 46.19 46.20 2.4K
10:33 46.21 46.21 46.16 46.16 1.0K
10:34 46.20 46.20 46.19 46.19 4.7K
10:35 46.17 46.17 46.17 46.17 0.4K
10:36 46.14 46.14 46.12 46.12 5.4K
10:37 46.25 46.25 46.25 46.25 0.8K
10:38 46.29 46.29 46.26 46.26 17.3K
10:41 46.31 46.31 46.26 46.26 5.3K
10:43 46.27 46.27 46.24 46.24 5.7K
10:44 46.22 46.22 46.20 46.20 5.6K
10:45 46.26 46.29 46.26 46.29 2.0K
10:46 46.28 46.28 46.22 46.22 4.1K
10:47 46.22 46.25 46.22 46.25 6.4K
10:48 46.28 46.28 46.24 46.25 4.8K
10:49 46.25 46.25 46.25 46.25 0.5K
10:50 46.28 46.32 46.28 46.31 4.2K
10:51 46.33 46.33 46.33 46.33 0.9K
10:52 46.34 46.34 46.30 46.30 3.7K
10:53 46.29 46.31 46.29 46.31 8.3K
10:55 46.25 46.28 46.23 46.28 1.6K
10:56 46.26 46.26 46.26 46.26 2.0K
10:57 46.28 46.31 46.28 46.31 4.3K
10:58 46.31 46.32 46.29 46.30 8.1K
10:59 46.28 46.30 46.28 46.28 2.5K
11:00 46.29 46.29 46.28 46.28 3.1K
11:01 46.26 46.26 46.26 46.26 1.8K
11:02 46.25 46.25 46.24 46.24 1.0K
11:03 46.25 46.29 46.25 46.29 3.4K
11:04 46.28 46.30 46.25 46.25 6.5K
11:05 46.21 46.22 46.18 46.22 9.3K
11:06 46.22 46.23 46.22 46.23 3.4K
11:08 46.19 46.24 46.19 46.24 1.6K
11:09 46.24 46.24 46.20 46.20 2.8K
11:10 46.21 46.21 46.19 46.19 4.5K
11:11 46.12 46.12 46.12 46.12 2.3K
11:12 46.13 46.14 46.13 46.14 1.0K
11:13 46.12 46.12 46.08 46.08 4.4K
11:14 46.06 46.06 46.02 46.02 2.3K
11:15 46.03 46.03 45.97 45.97 13.5K
11:16 45.98 45.98 45.96 45.96 12.1K
11:17 45.92 45.94 45.90 45.92 13.2K
11:18 45.91 45.91 45.89 45.89 2.4K
11:19 45.87 45.89 45.85 45.89 5.5K
11:20 45.92 45.92 45.92 45.92 1.4K
11:21 45.86 45.86 45.84 45.84 0.8K
11:22 45.82 45.88 45.82 45.88 1.7K
11:23 45.89 45.89 45.84 45.84 7.2K
11:24 45.83 45.85 45.83 45.85 6.1K
11:25 45.87 45.87 45.83 45.87 46.7K
11:27 45.90 45.95 45.90 45.90 20.4K
11:28 45.93 45.96 45.93 45.96 6.2K
11:29 45.97 45.98 45.96 45.97 15.7K
11:30 45.98 46.02 45.95 46.01 13.7K
11:31 46.00 46.03 46.00 46.03 6.6K
11:32 46.00 46.00 45.99 45.99 12.2K
11:33 45.96 46.04 45.96 46.03 3.3K
11:34 46.04 46.04 45.99 45.99 5.9K
11:35 46.00 46.01 45.97 45.98 19.4K
11:36 46.05 46.05 46.05 46.05 0.2K
11:37 46.07 46.07 46.07 46.07 3.4K
11:38 46.10 46.10 46.10 46.10 3.5K
11:39 46.11 46.11 46.08 46.09 5.9K
11:40 46.06 46.11 46.06 46.11 3.1K
11:41 46.11 46.13 46.11 46.13 1.5K
11:42 46.13 46.17 46.13 46.17 1.6K
11:43 46.17 46.17 46.11 46.11 5.5K
11:44 46.09 46.14 46.09 46.14 1.7K
11:45 46.16 46.18 46.16 46.18 3.3K
11:47 46.13 46.13 46.10 46.10 5.1K
11:48 46.10 46.11 46.10 46.11 0.7K
11:49 46.10 46.10 46.09 46.09 2.1K
11:50 46.12 46.12 46.10 46.11 10.3K
11:51 46.12 46.12 46.12 46.12 2.9K
11:52 46.15 46.17 46.15 46.17 5.9K
11:53 46.20 46.20 46.20 46.20 0.1K
11:54 46.17 46.17 46.17 46.17 3.1K
11:55 46.18 46.20 46.18 46.20 0.7K
11:56 46.17 46.17 46.17 46.17 3.1K
11:57 46.18 46.18 46.14 46.14 1.1K
11:58 46.11 46.12 46.11 46.12 3.7K
11:59 46.15 46.17 46.15 46.17 1.1K
12:00 46.17 46.17 46.16 46.16 3.0K
12:01 46.09 46.09 46.09 46.09 0.8K
12:02 46.06 46.06 46.05 46.05 3.7K
12:03 46.04 46.08 46.04 46.08 7.2K
12:04 46.12 46.12 46.10 46.10 0.8K
12:05 46.05 46.05 46.04 46.05 5.0K
12:06 46.05 46.05 46.04 46.04 5.2K
12:07 46.02 46.03 46.02 46.03 2.2K
12:08 46.03 46.11 46.03 46.10 8.0K
12:09 46.12 46.13 46.12 46.13 2.3K
12:10 46.07 46.08 46.07 46.08 1.0K
12:11 46.15 46.15 46.15 46.15 0.4K
12:12 46.16 46.19 46.15 46.19 5.2K
12:13 46.20 46.23 46.20 46.23 4.3K
12:14 46.20 46.20 46.20 46.20 0.3K
12:15 46.19 46.24 46.19 46.24 7.2K
12:16 46.23 46.23 46.21 46.22 1.6K
12:17 46.25 46.25 46.25 46.25 1.2K
12:18 46.26 46.26 46.22 46.22 8.1K
12:19 46.24 46.24 46.24 46.24 4.6K
12:20 46.25 46.25 46.22 46.22 6.8K
12:21 46.25 46.27 46.25 46.27 3.0K
12:22 46.27 46.27 46.26 46.26 1.5K
12:23 46.24 46.24 46.24 46.24 0.3K
12:24 46.25 46.25 46.25 46.25 1.8K
12:25 46.26 46.26 46.25 46.25 11.0K
12:26 46.20 46.20 46.20 46.20 2.9K
12:27 46.21 46.24 46.21 46.24 2.0K
12:28 46.25 46.26 46.25 46.26 2.8K
12:29 46.25 46.25 46.23 46.25 2.9K
12:30 46.30 46.30 46.30 46.30 2.5K
12:31 46.31 46.31 46.31 46.31 0.9K
12:33 46.33 46.33 46.33 46.33 1.0K
12:34 46.35 46.35 46.33 46.34 1.4K
12:35 46.35 46.36 46.35 46.35 3.6K
12:36 46.36 46.36 46.35 46.35 2.7K
12:37 46.40 46.41 46.40 46.41 2.4K
12:38 46.42 46.42 46.40 46.40 3.0K
12:39 46.39 46.39 46.39 46.39 3.7K
12:40 46.47 46.47 46.47 46.47 0.4K
12:41 46.45 46.45 46.45 46.45 2.4K
12:42 46.36 46.37 46.36 46.37 1.1K
12:43 46.39 46.39 46.36 46.36 1.2K
12:44 46.37 46.38 46.37 46.38 1.2K
12:45 46.39 46.39 46.39 46.39 0.3K
12:46 46.39 46.39 46.39 46.39 2.6K
12:47 46.37 46.37 46.36 46.36 2.6K
12:48 46.39 46.41 46.39 46.41 1.7K
12:49 46.41 46.44 46.41 46.43 1.2K
12:50 46.41 46.41 46.41 46.41 0.8K
12:51 46.42 46.43 46.41 46.43 3.9K
12:52 46.45 46.45 46.45 46.45 1.5K
12:54 46.41 46.43 46.41 46.42 2.7K
12:55 46.43 46.45 46.43 46.45 2.0K
12:56 46.40 46.40 46.40 46.40 1.1K
12:57 46.38 46.38 46.36 46.36 3.6K
12:58 46.36 46.38 46.36 46.38 2.0K
12:59 46.39 46.40 46.38 46.39 1.8K
13:00 46.39 46.39 46.39 46.39 2.8K
13:01 46.37 46.37 46.37 46.37 0.4K
13:02 46.38 46.40 46.36 46.40 2.5K
13:03 46.43 46.43 46.43 46.43 0.8K
13:04 46.44 46.44 46.44 46.44 1.4K
13:05 46.47 46.47 46.47 46.47 0.8K
13:06 46.47 46.48 46.47 46.48 3.3K
13:07 46.43 46.48 46.43 46.48 2.4K
13:08 46.49 46.49 46.49 46.49 1.6K
13:09 46.43 46.43 46.43 46.43 2.3K
13:10 46.48 46.49 46.48 46.49 0.8K
13:11 46.49 46.50 46.49 46.50 0.9K
13:12 46.51 46.51 46.51 46.51 1.5K
13:13 46.51 46.51 46.51 46.51 3.5K
13:14 46.49 46.49 46.49 46.49 0.5K
13:15 46.50 46.51 46.50 46.51 0.6K
13:16 46.51 46.54 46.50 46.54 3.7K
13:17 46.53 46.53 46.53 46.53 0.6K
13:18 46.54 46.54 46.50 46.50 2.4K
13:19 46.47 46.47 46.47 46.47 0.3K
13:20 46.45 46.46 46.43 46.45 2.4K
13:21 46.47 46.47 46.43 46.43 100.6K
13:22 46.41 46.41 46.41 46.41 2.0K
13:23 46.42 46.42 46.42 46.42 1.0K
13:24 46.41 46.42 46.39 46.39 21.7K
13:25 46.37 46.38 46.36 46.38 0.8K
13:26 46.41 46.43 46.40 46.43 3.6K
13:27 46.43 46.43 46.43 46.43 0.3K
13:28 46.40 46.40 46.40 46.40 0.7K
13:29 46.38 46.39 46.38 46.39 0.7K
13:30 46.39 46.39 46.39 46.39 0.9K
13:31 46.40 46.43 46.40 46.43 0.8K
13:32 46.38 46.38 46.38 46.38 0.5K
13:33 46.37 46.37 46.34 46.34 1.7K
13:34 46.33 46.35 46.32 46.35 1.1K
13:35 46.37 46.37 46.37 46.37 0.7K
13:36 46.30 46.31 46.30 46.31 0.7K
13:37 46.29 46.31 46.28 46.28 2.0K
13:39 46.26 46.26 46.26 46.26 4.0K
13:42 46.18 46.18 46.17 46.17 1.6K
13:43 46.22 46.24 46.22 46.23 1.3K
13:45 46.15 46.16 46.15 46.16 1.0K
13:46 46.15 46.23 46.15 46.23 3.5K
13:47 46.24 46.24 46.24 46.24 1.6K
13:48 46.22 46.22 46.21 46.21 1.5K
13:49 46.18 46.18 46.18 46.18 2.4K
13:50 46.18 46.18 46.17 46.18 2.2K
13:51 46.21 46.22 46.21 46.21 1.5K
13:52 46.22 46.22 46.22 46.22 1.0K
13:53 46.20 46.20 46.20 46.20 2.1K
13:54 46.29 46.30 46.29 46.30 2.5K
13:55 46.32 46.32 46.31 46.31 0.5K
13:56 46.33 46.33 46.33 46.33 0.5K
13:57 46.34 46.39 46.34 46.39 5.4K
13:58 46.43 46.43 46.42 46.42 2.1K
13:59 46.46 46.46 46.46 46.46 0.5K
14:00 46.30 46.45 46.30 46.34 5.7K
14:01 46.24 46.24 46.21 46.21 7.2K
14:02 46.21 46.37 46.21 46.27 1.7K
14:03 46.25 46.25 46.25 46.24 0.4K
14:04 46.17 46.17 46.17 46.16 0.9K
14:05 46.16 46.16 46.08 46.08 3.0K
14:06 45.99 46.02 45.98 46.02 8.9K
14:07 45.94 45.95 45.92 45.92 2.2K
14:08 45.95 46.02 45.90 45.91 10.1K
14:09 45.90 45.90 45.85 45.85 1.2K
14:10 45.86 45.87 45.84 45.84 14.5K
14:11 45.81 45.98 45.81 45.98 10.8K
14:12 45.93 45.93 45.87 45.92 6.1K
14:13 45.90 45.94 45.90 45.90 6.4K
14:14 46.02 46.03 46.02 46.03 5.0K
14:15 46.04 46.04 45.97 45.97 7.7K
14:16 45.91 45.91 45.87 45.88 6.2K
14:17 45.89 45.91 45.87 45.87 7.6K
14:18 45.82 45.82 45.78 45.79 4.3K
14:19 45.82 45.82 45.77 45.77 16.3K
14:20 45.86 45.86 45.86 45.86 2.2K
14:21 45.89 45.95 45.89 45.95 6.6K
14:22 45.94 46.07 45.94 46.07 2.0K
14:23 46.00 46.03 46.00 46.03 1.2K
14:24 46.03 46.09 46.03 46.03 18.2K
14:25 46.03 46.07 46.03 46.07 2.2K
14:26 45.99 46.03 45.97 45.97 18.6K
14:27 45.97 46.00 45.97 45.98 6.1K
14:28 45.91 45.91 45.88 45.88 2.0K
14:29 45.90 45.93 45.90 45.91 20.8K
14:30 45.93 45.94 45.92 45.94 6.6K
14:31 45.99 45.99 45.93 45.93 16.7K
14:32 45.92 46.07 45.92 46.07 2.3K
14:33 46.06 46.08 46.06 46.07 1.8K
14:34 46.08 46.08 46.02 46.03 3.7K
14:35 46.08 46.09 46.03 46.03 3.1K
14:36 46.09 46.09 46.08 46.08 1.4K
14:37 46.00 46.00 46.00 46.00 1.3K
14:38 45.96 45.97 45.95 45.97 2.3K
14:39 45.86 45.91 45.86 45.90 4.1K
14:40 45.90 45.96 45.90 45.96 4.3K
14:41 45.94 45.97 45.94 45.97 3.2K
14:42 45.97 45.97 45.92 45.92 5.4K
14:43 45.89 45.89 45.87 45.87 3.5K
14:44 45.91 45.93 45.90 45.90 6.1K
14:45 45.88 45.90 45.82 45.82 11.6K
14:46 45.84 45.84 45.77 45.79 13.3K
14:47 45.76 45.80 45.75 45.75 13.5K
14:48 45.71 45.74 45.63 45.63 55.0K
14:49 45.66 45.76 45.65 45.75 20.0K
14:50 45.76 45.76 45.69 45.69 39.9K
14:51 45.68 45.75 45.68 45.68 11.9K
14:52 45.67 45.69 45.65 45.68 67.8K
14:53 45.71 45.76 45.70 45.76 29.1K
14:54 45.77 45.78 45.72 45.74 7.8K
14:55 45.73 45.74 45.70 45.74 8.8K
14:56 45.76 45.77 45.68 45.68 18.1K
14:57 45.67 45.67 45.57 45.57 9.6K
14:58 45.57 45.61 45.57 45.57 10.6K
14:59 45.56 45.56 45.49 45.53 23.1K
15:00 45.48 45.57 45.48 45.51 14.1K
15:01 45.50 45.57 45.48 45.51 15.5K
15:02 45.48 45.48 45.41 45.43 22.4K
15:03 45.42 45.42 45.29 45.31 40.8K
15:04 45.31 45.31 45.21 45.21 56.4K
15:05 45.21 45.26 45.17 45.17 24.9K
15:06 45.17 45.21 45.13 45.13 17.1K
15:07 45.10 45.15 44.90 44.91 37.6K
15:08 44.90 44.94 44.58 44.72 65.4K
15:09 44.70 45.03 44.70 45.03 29.1K
15:10 45.05 45.05 44.73 44.88 28.3K
15:11 44.92 45.35 44.92 45.35 47.6K
15:12 45.28 45.34 45.07 45.07 14.7K
15:13 45.08 45.08 44.95 45.01 21.2K
15:14 44.97 45.14 44.83 45.14 32.3K
15:15 45.16 45.20 45.08 45.08 25.1K
15:16 45.06 45.13 45.04 45.04 17.7K
15:17 45.03 45.03 44.81 44.82 38.5K
15:18 44.84 44.93 44.79 44.79 53.6K
15:19 44.84 44.91 44.79 44.84 23.6K
15:20 44.81 45.08 44.78 45.08 22.6K
15:21 45.08 45.20 45.08 45.19 13.9K
15:22 45.14 45.14 45.04 45.07 31.0K
15:23 45.05 45.10 44.90 44.90 13.5K
15:24 44.92 44.96 44.88 44.95 20.0K
15:25 44.97 45.04 44.88 44.92 22.2K
15:26 44.92 44.99 44.88 44.88 11.3K
15:27 44.93 45.04 44.85 45.02 55.8K
15:28 45.03 45.12 45.03 45.10 9.9K
15:29 45.10 45.11 44.94 44.94 47.0K
15:30 44.99 44.99 44.91 44.91 3.0K
15:31 44.90 44.90 44.84 44.84 4.0K
15:32 44.93 44.96 44.85 44.90 3.3K
15:33 44.87 44.88 44.84 44.85 12.4K
15:34 44.91 44.91 44.81 44.81 19.1K
15:35 44.82 44.88 44.82 44.88 23.9K
15:36 44.89 44.96 44.81 44.82 9.4K
15:37 44.77 44.77 44.67 44.77 19.6K
15:38 44.71 44.71 44.63 44.63 14.6K
15:39 44.62 44.69 44.55 44.69 38.4K
15:40 44.54 44.64 44.49 44.62 38.1K
15:41 44.62 44.62 44.48 44.53 15.7K
15:42 44.51 44.60 44.51 44.52 57.9K
15:43 44.48 44.51 44.45 44.47 23.9K
15:44 44.45 44.45 44.30 44.32 55.5K
15:45 44.30 44.44 44.29 44.44 29.0K
15:46 44.47 44.62 44.47 44.53 18.6K
15:47 44.50 44.58 44.50 44.54 34.2K
15:48 44.54 44.66 44.54 44.65 21.9K
15:49 44.73 44.89 44.68 44.89 23.4K
15:50 44.90 44.99 44.82 44.86 33.6K
15:51 44.91 44.98 44.90 44.93 58.3K
15:52 44.93 45.01 44.91 45.00 23.0K
15:53 45.00 45.05 45.00 45.01 23.3K
15:54 45.01 45.08 45.01 45.06 29.1K
15:55 44.98 44.98 44.89 44.90 10.8K
15:56 44.90 44.93 44.84 44.85 21.1K
15:57 44.87 44.87 44.82 44.82 13.5K
15:58 44.84 44.84 44.72 44.72 13.8K
15:59 44.69 44.69 44.50 44.60 90.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음