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 42.19 42.21 42.04 42.21 154.3K
09:31 42.21 42.31 42.21 42.31 9.6K
09:32 42.30 42.32 42.29 42.29 4.3K
09:33 42.28 42.34 42.27 42.34 8.2K
09:34 42.32 42.40 42.30 42.39 9.8K
09:35 42.40 42.41 42.36 42.37 11.1K
09:36 42.35 42.45 42.35 42.41 16.0K
09:37 42.44 42.47 42.44 42.47 2.5K
09:38 42.50 42.52 42.50 42.51 24.2K
09:39 42.51 42.58 42.51 42.58 7.5K
09:40 42.58 42.58 42.55 42.55 8.0K
09:41 42.55 42.55 42.49 42.49 2.1K
09:42 42.49 42.49 42.39 42.39 7.3K
09:43 42.42 42.42 42.36 42.36 3.7K
09:44 42.48 42.48 42.45 42.45 1.0K
09:45 42.48 42.49 42.48 42.48 2.8K
09:46 42.40 42.40 42.34 42.34 8.4K
09:47 42.30 42.30 42.27 42.27 2.5K
09:48 42.25 42.25 42.16 42.16 4.3K
09:49 42.26 42.28 42.26 42.27 5.7K
09:50 42.26 42.26 42.12 42.14 3.8K
09:51 42.17 42.27 42.15 42.25 6.4K
09:52 42.24 42.28 42.24 42.28 3.6K
09:53 42.27 42.33 42.27 42.32 3.1K
09:54 42.35 42.35 42.29 42.29 2.6K
09:55 42.38 42.44 42.38 42.43 1.7K
09:56 42.45 42.45 42.43 42.44 3.5K
09:57 42.48 42.48 42.44 42.44 2.0K
09:58 42.40 42.40 42.39 42.39 1.4K
09:59 42.40 42.40 42.32 42.36 1.7K
10:00 42.37 42.37 42.34 42.34 2.0K
10:01 42.47 42.50 42.47 42.50 2.0K
10:02 42.51 42.51 42.44 42.44 0.9K
10:03 42.53 42.53 42.36 42.36 8.8K
10:04 42.37 42.44 42.37 42.43 2.5K
10:05 42.49 42.59 42.49 42.59 5.7K
10:06 42.62 42.62 42.58 42.60 2.1K
10:07 42.50 42.50 42.50 42.50 1.4K
10:08 42.46 42.48 42.46 42.46 0.8K
10:09 42.46 42.49 42.41 42.41 1.2K
10:10 42.38 42.38 42.31 42.31 1.4K
10:11 42.42 42.53 42.42 42.53 6.0K
10:12 42.52 42.55 42.51 42.54 8.3K
10:13 42.57 42.64 42.57 42.64 2.4K
10:14 42.65 42.66 42.64 42.66 2.4K
10:15 42.65 42.75 42.64 42.74 3.5K
10:16 42.73 42.75 42.72 42.73 3.1K
10:17 42.77 42.83 42.77 42.83 2.2K
10:18 42.85 42.89 42.80 42.88 3.9K
10:19 42.82 42.82 42.77 42.77 0.9K
10:20 42.79 42.79 42.76 42.76 3.2K
10:21 42.81 42.86 42.79 42.79 3.2K
10:22 42.75 42.76 42.71 42.76 1.3K
10:23 42.77 42.87 42.74 42.87 2.5K
10:24 42.86 42.90 42.86 42.90 2.8K
10:25 42.87 42.95 42.87 42.95 9.7K
10:26 42.96 42.96 42.96 42.96 2.8K
10:27 42.97 43.02 42.96 43.02 2.2K
10:28 43.03 43.05 43.03 43.03 4.9K
10:29 42.98 43.02 42.98 43.00 2.6K
10:30 42.98 43.06 42.98 43.06 2.9K
10:31 43.02 43.02 43.02 43.02 2.1K
10:32 43.06 43.06 43.04 43.04 0.5K
10:33 43.01 43.01 42.96 42.96 3.0K
10:34 42.94 42.95 42.94 42.94 2.0K
10:35 42.95 42.97 42.88 42.89 2.0K
10:36 42.88 43.00 42.88 43.00 1.5K
10:37 42.97 42.97 42.92 42.93 7.1K
10:38 42.92 42.94 42.89 42.94 24.1K
10:39 42.95 42.96 42.94 42.95 24.7K
10:40 43.05 43.07 43.05 43.07 0.4K
10:41 43.09 43.09 43.01 43.01 4.7K
10:42 42.98 42.99 42.98 42.98 3.2K
10:43 42.98 42.98 42.95 42.98 6.2K
10:44 42.98 42.98 42.98 42.98 5.7K
10:45 43.06 43.07 43.05 43.05 1.7K
10:46 43.07 43.12 43.07 43.10 4.4K
10:47 43.18 43.18 43.17 43.17 7.4K
10:48 43.19 43.21 43.18 43.18 8.4K
10:49 43.15 43.16 43.07 43.07 3.6K
10:50 43.11 43.11 43.06 43.08 2.0K
10:51 43.11 43.18 43.11 43.18 4.8K
10:52 43.17 43.18 43.17 43.18 6.7K
10:53 43.16 43.16 43.12 43.12 5.2K
10:54 43.07 43.09 43.07 43.07 4.9K
10:55 43.09 43.10 43.09 43.10 2.6K
10:56 43.09 43.09 43.06 43.08 5.2K
10:57 43.08 43.10 43.02 43.02 10.4K
10:58 42.99 42.99 42.96 42.96 5.7K
10:59 42.93 42.98 42.93 42.98 2.8K
11:00 42.97 42.97 42.97 42.97 4.2K
11:01 42.95 42.95 42.94 42.94 3.8K
11:02 43.03 43.03 43.03 43.03 0.5K
11:03 43.04 43.08 43.04 43.08 1.5K
11:04 43.08 43.08 43.08 43.08 1.7K
11:05 43.11 43.15 43.08 43.15 3.2K
11:07 43.12 43.12 43.08 43.10 5.2K
11:08 43.15 43.15 43.10 43.14 5.8K
11:09 43.12 43.12 43.08 43.09 3.9K
11:10 43.04 43.09 43.04 43.09 4.8K
11:11 43.12 43.16 43.12 43.14 6.7K
11:12 43.11 43.18 43.10 43.18 18.5K
11:13 43.19 43.22 43.19 43.22 1.7K
11:14 43.23 43.23 43.21 43.22 1.2K
11:15 43.20 43.20 43.15 43.15 3.8K
11:16 43.19 43.24 43.19 43.24 11.7K
11:17 43.24 43.25 43.23 43.25 3.8K
11:18 43.26 43.27 43.19 43.22 14.2K
11:19 43.22 43.22 43.16 43.19 7.0K
11:20 43.19 43.19 43.17 43.17 1.1K
11:21 43.20 43.22 43.17 43.22 12.6K
11:22 43.21 43.26 43.21 43.26 3.0K
11:23 43.30 43.30 43.30 43.30 1.5K
11:24 43.28 43.29 43.26 43.28 1.1K
11:25 43.26 43.26 43.23 43.24 2.7K
11:26 43.30 43.32 43.26 43.26 1.7K
11:27 43.26 43.26 43.21 43.21 6.2K
11:28 43.21 43.21 43.15 43.15 1.5K
11:29 43.15 43.17 43.14 43.17 5.1K
11:30 43.19 43.19 43.12 43.12 2.4K
11:31 43.18 43.18 43.13 43.14 10.4K
11:32 43.07 43.07 43.06 43.06 3.6K
11:33 43.08 43.13 43.08 43.10 1.7K
11:34 43.13 43.13 43.11 43.11 3.1K
11:35 43.09 43.13 43.09 43.13 4.2K
11:37 43.23 43.23 43.23 43.23 2.2K
11:38 43.22 43.23 43.22 43.23 0.4K
11:39 43.24 43.25 43.21 43.25 2.3K
11:40 43.23 43.23 43.20 43.21 4.6K
11:41 43.24 43.26 43.24 43.26 5.1K
11:42 43.27 43.29 43.27 43.29 7.0K
11:43 43.29 43.29 43.24 43.28 5.1K
11:44 43.26 43.26 43.24 43.24 5.4K
11:45 43.20 43.20 43.10 43.13 9.2K
11:46 43.09 43.09 43.04 43.04 6.6K
11:47 43.03 43.06 43.03 43.05 1.3K
11:48 43.05 43.05 42.97 42.99 8.3K
11:50 42.94 42.97 42.94 42.94 1.4K
11:51 42.93 42.95 42.93 42.95 1.8K
11:52 42.94 42.94 42.88 42.88 2.5K
11:53 42.89 42.89 42.82 42.82 6.2K
11:54 42.72 42.78 42.72 42.78 2.6K
11:55 42.73 42.73 42.71 42.71 0.7K
11:56 42.77 42.77 42.75 42.77 3.2K
11:57 42.86 42.86 42.84 42.84 1.6K
11:58 42.86 42.92 42.86 42.92 3.3K
11:59 42.92 42.92 42.89 42.89 5.9K
12:00 42.77 42.79 42.75 42.78 6.4K
12:01 42.82 42.84 42.82 42.84 3.3K
12:02 42.79 42.80 42.79 42.80 2.4K
12:03 42.73 42.76 42.73 42.76 0.9K
12:04 42.76 42.76 42.76 42.76 0.3K
12:05 42.79 42.83 42.79 42.83 3.8K
12:06 42.81 42.81 42.79 42.79 4.9K
12:07 42.82 42.82 42.79 42.82 0.9K
12:08 42.83 42.84 42.79 42.79 1.9K
12:09 42.84 42.84 42.84 42.84 0.2K
12:10 42.84 42.89 42.83 42.83 1.5K
12:11 42.79 42.80 42.79 42.80 2.5K
12:12 42.85 42.85 42.85 42.85 1.0K
12:13 42.84 42.89 42.84 42.89 0.6K
12:14 42.96 42.96 42.96 42.96 1.3K
12:15 43.00 43.01 42.97 42.97 1.5K
12:16 42.96 42.97 42.93 42.97 5.7K
12:17 42.98 42.98 42.98 42.98 0.1K
12:18 42.98 43.00 42.94 42.95 7.8K
12:19 42.93 42.95 42.90 42.93 1.9K
12:20 42.94 43.02 42.94 43.02 2.4K
12:21 43.00 43.00 42.97 42.99 10.8K
12:22 42.97 42.97 42.93 42.93 1.7K
12:23 42.93 42.93 42.92 42.92 3.9K
12:24 42.93 42.96 42.93 42.96 1.7K
12:25 42.97 42.99 42.97 42.99 0.6K
12:26 43.04 43.04 43.04 43.04 2.8K
12:27 43.05 43.09 43.05 43.09 1.7K
12:28 43.06 43.09 43.06 43.09 1.9K
12:29 43.13 43.13 43.11 43.11 4.9K
12:31 43.10 43.10 43.07 43.08 2.9K
12:32 43.11 43.11 43.08 43.08 5.1K
12:33 43.04 43.04 42.99 42.99 4.7K
12:34 43.00 43.00 42.98 43.00 6.1K
12:35 43.02 43.02 43.00 43.00 1.3K
12:36 43.01 43.04 43.00 43.04 1.8K
12:37 43.04 43.10 43.04 43.10 6.0K
12:39 43.15 43.15 43.15 43.15 2.4K
12:41 43.06 43.11 43.06 43.11 1.9K
12:42 43.10 43.10 43.09 43.10 1.8K
12:43 43.09 43.10 43.09 43.10 0.7K
12:45 43.12 43.13 43.08 43.08 2.9K
12:46 43.07 43.07 43.07 43.07 0.6K
12:47 43.04 43.05 43.04 43.05 2.8K
12:51 42.96 42.97 42.95 42.95 2.4K
12:52 42.96 42.98 42.95 42.98 1.9K
12:53 43.02 43.02 43.02 43.02 1.4K
12:54 43.04 43.04 43.04 43.04 0.1K
12:55 43.09 43.09 43.09 43.09 1.3K
12:56 43.16 43.16 43.13 43.13 1.0K
12:57 43.16 43.17 43.16 43.17 0.6K
12:58 43.18 43.18 43.13 43.13 3.0K
12:59 43.13 43.13 43.09 43.09 2.9K
13:00 43.09 43.09 43.09 43.09 1.3K
13:01 43.10 43.13 43.10 43.13 2.3K
13:02 43.12 43.12 43.12 43.12 19.5K
13:03 43.15 43.15 43.07 43.07 2.9K
13:04 43.10 43.10 43.10 43.10 0.3K
13:05 43.03 43.03 43.00 43.00 3.5K
13:06 42.95 42.95 42.95 42.95 0.1K
13:07 42.94 42.96 42.94 42.96 1.6K
13:08 42.95 42.99 42.95 42.99 2.5K
13:09 42.97 42.97 42.94 42.95 1.5K
13:10 42.95 42.95 42.95 42.95 0.4K
13:11 42.97 42.97 42.97 42.97 1.0K
13:12 42.98 42.98 42.94 42.95 2.2K
13:13 42.96 42.97 42.96 42.97 0.9K
13:14 42.91 42.94 42.91 42.94 0.8K
13:15 42.97 42.97 42.88 42.88 2.6K
13:16 42.84 42.88 42.84 42.88 1.5K
13:17 42.84 42.86 42.84 42.86 2.5K
13:18 42.84 42.88 42.84 42.88 3.7K
13:19 42.93 42.93 42.93 42.93 0.5K
13:20 42.93 42.93 42.93 42.93 0.1K
13:21 42.84 42.84 42.82 42.82 4.6K
13:22 42.86 42.86 42.86 42.86 0.3K
13:23 42.85 42.88 42.85 42.88 0.9K
13:24 42.90 42.90 42.90 42.90 1.2K
13:25 42.90 42.90 42.90 42.90 0.8K
13:26 42.95 42.96 42.93 42.94 4.7K
13:27 42.91 42.91 42.91 42.91 1.6K
13:28 42.90 42.90 42.88 42.90 4.8K
13:29 42.86 42.88 42.86 42.88 1.5K
13:30 42.90 42.90 42.86 42.88 2.5K
13:31 42.92 42.94 42.92 42.94 0.7K
13:32 42.91 42.91 42.91 42.91 0.4K
13:33 42.95 42.95 42.85 42.85 0.6K
13:34 42.83 42.84 42.83 42.84 1.5K
13:35 42.89 42.89 42.89 42.89 1.1K
13:37 43.02 43.02 43.02 43.02 2.8K
13:38 43.00 43.01 43.00 43.01 0.4K
13:39 43.00 43.05 43.00 43.05 2.0K
13:41 43.03 43.06 43.03 43.06 2.8K
13:43 43.00 43.05 43.00 43.05 0.5K
13:44 43.01 43.05 43.01 43.05 0.5K
13:45 42.98 42.98 42.95 42.95 1.8K
13:46 43.02 43.04 43.01 43.02 1.7K
13:47 43.04 43.05 43.04 43.05 0.7K
13:48 43.08 43.08 43.08 43.08 0.7K
13:49 43.10 43.10 43.10 43.10 2.4K
13:50 43.10 43.10 43.07 43.09 1.8K
13:51 43.06 43.06 43.00 43.01 2.5K
13:53 43.07 43.11 43.07 43.11 2.7K
13:54 43.10 43.11 43.10 43.11 0.8K
13:55 43.12 43.12 43.10 43.10 0.8K
13:56 43.08 43.10 43.08 43.10 1.1K
13:58 43.10 43.10 43.07 43.07 1.2K
13:59 43.04 43.04 42.99 43.00 4.7K
14:01 42.96 42.96 42.95 42.96 1.5K
14:02 42.94 42.95 42.94 42.95 1.6K
14:03 42.98 43.00 42.98 43.00 0.7K
14:04 42.99 43.01 42.99 43.01 4.7K
14:05 42.98 42.98 42.98 42.98 0.2K
14:06 42.98 43.00 42.98 43.00 1.0K
14:07 42.97 42.97 42.96 42.96 2.2K
14:08 42.96 42.97 42.96 42.97 3.4K
14:09 42.99 43.04 42.99 43.04 4.4K
14:10 43.03 43.03 43.03 43.03 1.0K
14:11 43.03 43.03 43.03 43.03 3.8K
14:14 43.04 43.05 43.04 43.05 1.1K
14:15 43.04 43.05 43.04 43.05 2.3K
14:16 43.05 43.10 43.05 43.10 3.5K
14:17 43.11 43.14 43.11 43.14 32.4K
14:19 43.18 43.23 43.18 43.23 20.6K
14:20 43.25 43.25 43.25 43.25 15.9K
14:21 43.26 43.26 43.26 43.26 2.9K
14:22 43.25 43.25 43.23 43.23 1.0K
14:23 43.26 43.32 43.26 43.32 8.0K
14:24 43.32 43.32 43.30 43.31 2.1K
14:25 43.27 43.27 43.27 43.27 2.0K
14:26 43.33 43.33 43.31 43.31 1.5K
14:27 43.32 43.32 43.31 43.31 2.6K
14:29 43.25 43.25 43.25 43.25 0.9K
14:30 43.29 43.31 43.27 43.31 1.9K
14:31 43.31 43.31 43.31 43.31 5.1K
14:36 43.34 43.35 43.31 43.35 3.1K
14:37 43.32 43.32 43.32 43.32 2.5K
14:38 43.24 43.27 43.24 43.27 1.3K
14:39 43.29 43.30 43.25 43.25 8.3K
14:40 43.16 43.16 43.16 43.16 0.4K
14:41 43.15 43.17 43.15 43.17 0.7K
14:42 43.11 43.12 43.11 43.12 1.0K
14:43 43.11 43.14 43.11 43.14 2.1K
14:44 43.13 43.13 43.12 43.12 0.7K
14:45 43.13 43.16 43.13 43.16 0.9K
14:46 43.20 43.20 43.15 43.15 0.7K
14:47 43.15 43.15 43.13 43.13 1.3K
14:48 43.17 43.21 43.17 43.21 3.1K
14:49 43.20 43.20 43.19 43.19 1.0K
14:50 43.15 43.15 43.15 43.15 1.9K
14:51 43.13 43.13 43.13 43.13 1.0K
14:52 43.14 43.16 43.13 43.13 1.3K
14:53 43.07 43.08 43.06 43.06 2.8K
14:55 43.12 43.12 43.12 43.12 1.7K
14:56 43.15 43.15 43.13 43.13 1.7K
14:57 43.07 43.07 43.07 43.07 4.4K
14:58 43.06 43.06 43.06 43.06 0.5K
14:59 43.03 43.03 43.03 43.03 1.7K
15:00 43.04 43.04 43.00 43.02 8.7K
15:01 43.04 43.04 43.00 43.00 1.8K
15:02 42.98 42.98 42.97 42.97 2.6K
15:03 42.96 42.97 42.95 42.97 1.2K
15:04 42.97 42.99 42.97 42.97 5.3K
15:05 42.97 42.97 42.97 42.97 0.2K
15:06 42.99 43.02 42.99 43.02 0.7K
15:07 43.01 43.01 43.01 43.01 0.5K
15:08 42.98 43.02 42.98 43.02 1.8K
15:09 42.95 42.97 42.93 42.95 2.7K
15:10 42.98 43.00 42.98 43.00 2.1K
15:11 42.98 43.00 42.97 43.00 4.2K
15:12 43.02 43.05 43.02 43.05 1.6K
15:13 43.08 43.08 43.08 43.08 6.6K
15:14 43.07 43.07 43.07 43.07 1.1K
15:15 43.05 43.05 43.01 43.01 2.2K
15:16 43.01 43.03 43.01 43.03 3.8K
15:17 42.94 42.94 42.94 42.94 0.8K
15:18 42.97 42.99 42.97 42.99 1.6K
15:19 43.01 43.02 43.01 43.01 3.3K
15:20 43.02 43.03 43.02 43.02 4.1K
15:21 43.02 43.02 43.02 43.02 0.4K
15:22 43.05 43.05 43.04 43.04 1.8K
15:23 43.04 43.04 43.04 43.04 6.0K
15:24 43.06 43.08 43.06 43.07 15.9K
15:25 43.05 43.05 43.05 43.05 0.3K
15:26 43.08 43.09 43.08 43.09 0.8K
15:27 43.07 43.08 43.07 43.08 1.1K
15:28 43.08 43.08 43.05 43.06 5.0K
15:29 43.08 43.08 43.04 43.05 1.0K
15:30 43.04 43.04 43.04 43.04 3.3K
15:31 42.89 42.90 42.88 42.90 2.2K
15:32 42.88 42.88 42.84 42.84 1.7K
15:33 42.86 42.86 42.83 42.83 1.1K
15:34 42.83 42.83 42.79 42.83 2.1K
15:35 42.85 42.85 42.85 42.85 2.3K
15:36 42.91 42.91 42.90 42.90 0.8K
15:37 42.91 42.91 42.89 42.89 3.2K
15:38 42.91 42.91 42.91 42.91 0.9K
15:39 42.87 42.89 42.87 42.89 1.0K
15:40 42.95 42.95 42.91 42.91 2.8K
15:41 42.87 42.87 42.87 42.87 1.5K
15:42 42.88 42.88 42.84 42.85 2.2K
15:43 42.84 42.84 42.84 42.84 0.5K
15:44 42.83 42.85 42.83 42.85 1.1K
15:45 42.87 42.87 42.87 42.87 1.0K
15:46 42.88 42.89 42.88 42.89 0.5K
15:47 42.86 42.86 42.86 42.86 0.5K
15:48 42.88 42.92 42.88 42.92 1.5K
15:49 42.95 42.96 42.95 42.95 2.0K
15:50 42.92 42.92 42.88 42.89 2.4K
15:51 42.92 42.92 42.87 42.89 3.2K
15:52 42.87 42.91 42.87 42.91 0.9K
15:53 42.89 42.89 42.87 42.89 1.5K
15:54 42.91 42.91 42.88 42.89 2.4K
15:55 42.91 42.91 42.86 42.91 5.1K
15:56 42.90 42.90 42.88 42.88 2.1K
15:57 42.88 42.88 42.81 42.81 4.3K
15:58 42.80 42.82 42.80 42.82 5.6K
15:59 42.77 42.77 42.71 42.71 22.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음