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 42.28 42.35 42.28 42.32 53.0K
09:31 42.24 42.24 42.16 42.16 4.0K
09:32 42.17 42.25 42.17 42.23 7.7K
09:33 42.26 42.31 42.26 42.26 3.9K
09:34 42.25 42.25 42.21 42.21 3.8K
09:35 42.16 42.18 42.13 42.18 6.4K
09:36 42.20 42.20 42.12 42.12 5.9K
09:37 42.10 42.11 42.01 42.01 10.2K
09:38 42.00 42.00 42.00 42.00 15.2K
09:39 42.09 42.09 41.99 41.99 12.9K
09:40 41.92 41.95 41.77 41.79 17.6K
09:41 41.78 41.86 41.78 41.86 14.0K
09:42 41.84 41.85 41.80 41.80 10.4K
09:43 41.77 41.77 41.74 41.77 24.6K
09:44 41.75 41.78 41.72 41.75 14.3K
09:45 41.72 41.81 41.72 41.78 6.3K
09:46 41.67 41.68 41.66 41.68 32.5K
09:47 41.67 41.67 41.62 41.62 6.3K
09:48 41.61 41.61 41.54 41.56 11.0K
09:49 41.58 41.62 41.57 41.59 10.9K
09:50 41.57 41.62 41.57 41.62 6.6K
09:51 41.58 41.58 41.53 41.53 8.8K
09:52 41.57 41.60 41.56 41.56 5.2K
09:53 41.54 41.55 41.47 41.47 20.1K
09:54 41.48 41.60 41.48 41.60 11.5K
09:55 41.51 41.51 41.50 41.50 3.8K
09:56 41.55 41.68 41.55 41.65 7.2K
09:57 41.66 41.72 41.66 41.72 8.2K
09:58 41.84 41.84 41.74 41.74 6.9K
09:59 41.73 41.79 41.72 41.79 12.4K
10:00 41.74 41.79 41.65 41.67 6.6K
10:01 41.70 41.72 41.65 41.65 10.1K
10:02 41.61 41.61 41.52 41.53 17.7K
10:03 41.54 41.67 41.54 41.67 14.8K
10:04 41.63 41.63 41.59 41.59 7.9K
10:05 41.55 41.60 41.55 41.57 5.4K
10:06 41.61 41.61 41.49 41.49 22.2K
10:07 41.50 41.62 41.50 41.60 4.5K
10:08 41.56 41.56 41.49 41.49 8.9K
10:09 41.48 41.48 41.47 41.47 2.1K
10:10 41.40 41.40 41.36 41.36 6.0K
10:11 41.36 41.39 41.34 41.39 9.4K
10:12 41.49 41.54 41.49 41.52 12.6K
10:13 41.49 41.57 41.49 41.57 3.9K
10:14 41.54 41.54 41.48 41.48 2.9K
10:15 41.60 41.60 41.60 41.60 9.9K
10:16 41.52 41.52 41.49 41.49 4.5K
10:17 41.50 41.50 41.50 41.50 0.8K
10:18 41.44 41.44 41.41 41.41 4.5K
10:19 41.44 41.44 41.44 41.44 1.5K
10:20 41.42 41.45 41.38 41.38 2.2K
10:21 41.35 41.41 41.35 41.41 6.2K
10:22 41.41 41.41 41.38 41.38 2.2K
10:23 41.42 41.46 41.41 41.46 2.3K
10:24 41.44 41.44 41.36 41.38 4.2K
10:25 41.33 41.35 41.30 41.32 5.5K
10:26 41.28 41.30 41.27 41.27 5.7K
10:27 41.26 41.31 41.26 41.29 11.7K
10:28 41.29 41.29 41.28 41.28 1.1K
10:29 41.27 41.36 41.27 41.31 2.2K
10:30 41.31 41.34 41.30 41.33 6.0K
10:31 41.33 41.33 41.31 41.31 1.4K
10:32 41.31 41.39 41.30 41.39 3.0K
10:33 41.40 41.40 41.34 41.34 6.8K
10:35 41.35 41.36 41.34 41.36 2.2K
10:36 41.30 41.31 41.28 41.28 2.3K
10:37 41.31 41.36 41.30 41.36 1.3K
10:38 41.38 41.43 41.38 41.43 1.7K
10:39 41.44 41.45 41.42 41.45 2.0K
10:40 41.43 41.43 41.40 41.39 2.9K
10:41 41.39 41.39 41.35 41.35 3.8K
10:42 41.37 41.37 41.31 41.32 4.6K
10:43 41.28 41.29 41.28 41.29 2.4K
10:44 41.35 41.36 41.30 41.31 11.6K
10:45 41.32 41.33 41.30 41.31 15.8K
10:46 41.29 41.31 41.29 41.29 1.4K
10:47 41.28 41.31 41.27 41.31 6.7K
10:48 41.32 41.33 41.32 41.32 13.3K
10:49 41.36 41.38 41.36 41.37 2.9K
10:50 41.38 41.38 41.34 41.35 1.5K
10:51 41.32 41.32 41.27 41.27 6.8K
10:52 41.27 41.27 41.26 41.26 2.7K
10:53 41.20 41.20 41.19 41.19 18.6K
10:54 41.19 41.24 41.19 41.19 3.1K
10:55 41.23 41.35 41.23 41.35 5.2K
10:56 41.35 41.35 41.31 41.33 10.5K
10:57 41.34 41.34 41.28 41.28 8.3K
10:58 41.28 41.28 41.20 41.21 7.4K
10:59 41.21 41.26 41.21 41.25 4.6K
11:00 41.24 41.24 41.22 41.24 1.6K
11:01 41.23 41.28 41.22 41.28 4.5K
11:02 41.27 41.33 41.27 41.30 4.6K
11:03 41.34 41.34 41.29 41.29 1.4K
11:04 41.29 41.33 41.29 41.32 1.2K
11:05 41.36 41.36 41.33 41.33 1.3K
11:06 41.36 41.36 41.34 41.34 3.4K
11:07 41.30 41.30 41.25 41.27 5.3K
11:08 41.28 41.28 41.28 41.28 1.8K
11:09 41.22 41.23 41.20 41.20 5.3K
11:10 41.20 41.20 41.20 41.20 5.6K
11:11 41.25 41.25 41.22 41.23 5.2K
11:12 41.22 41.22 41.22 41.22 2.4K
11:13 41.17 41.18 41.17 41.18 2.3K
11:14 41.20 41.20 41.19 41.19 4.9K
11:15 41.19 41.29 41.19 41.26 5.9K
11:17 41.22 41.22 41.16 41.16 4.9K
11:18 41.14 41.14 41.14 41.14 4.5K
11:19 41.14 41.19 41.14 41.19 3.8K
11:20 41.15 41.15 41.15 41.15 4.4K
11:21 41.16 41.21 41.16 41.16 2.3K
11:22 41.16 41.16 41.15 41.14 5.9K
11:23 41.13 41.14 41.13 41.14 4.7K
11:24 41.11 41.12 41.11 41.12 9.2K
11:25 41.12 41.17 41.12 41.17 18.9K
11:26 41.17 41.24 41.17 41.24 18.9K
11:27 41.23 41.33 41.23 41.32 15.5K
11:28 41.33 41.33 41.33 41.33 3.7K
11:29 41.28 41.33 41.28 41.33 2.2K
11:30 41.32 41.32 41.27 41.27 4.2K
11:31 41.28 41.28 41.22 41.23 6.9K
11:32 41.24 41.26 41.24 41.26 1.0K
11:33 41.28 41.28 41.21 41.21 2.6K
11:34 41.20 41.20 41.20 41.20 0.8K
11:35 41.19 41.23 41.19 41.22 2.3K
11:36 41.18 41.20 41.17 41.19 4.2K
11:37 41.17 41.17 41.17 41.17 1.0K
11:38 41.15 41.16 41.15 41.16 2.6K
11:39 41.16 41.19 41.16 41.16 10.9K
11:40 41.15 41.16 41.14 41.16 3.4K
11:42 41.19 41.24 41.19 41.24 7.2K
11:43 41.25 41.28 41.25 41.28 1.3K
11:44 41.31 41.34 41.31 41.34 8.9K
11:45 41.32 41.33 41.29 41.33 4.7K
11:46 41.39 41.41 41.39 41.41 2.8K
11:47 41.42 41.58 41.42 41.58 3.4K
11:48 41.56 41.65 41.56 41.60 8.5K
11:49 41.53 41.53 41.53 41.53 0.8K
11:50 41.52 41.56 41.50 41.56 11.5K
11:51 41.60 41.67 41.60 41.67 2.1K
11:52 41.62 41.62 41.60 41.61 3.9K
11:53 41.63 41.66 41.63 41.66 3.8K
11:54 41.66 41.70 41.66 41.70 5.7K
11:55 41.68 41.69 41.68 41.69 2.9K
11:56 41.68 41.68 41.64 41.65 3.8K
11:57 41.63 41.70 41.63 41.65 6.3K
11:58 41.57 41.57 41.55 41.55 0.6K
11:59 41.54 41.60 41.54 41.60 9.0K
12:00 41.57 41.60 41.57 41.60 4.7K
12:01 41.62 41.62 41.60 41.62 2.9K
12:02 41.65 41.65 41.65 41.65 0.2K
12:03 41.55 41.55 41.44 41.48 4.9K
12:04 41.47 41.47 41.47 41.47 0.8K
12:05 41.43 41.43 41.35 41.38 13.7K
12:06 41.33 41.33 41.33 41.33 1.4K
12:07 41.33 41.33 41.31 41.31 0.6K
12:08 41.31 41.40 41.31 41.40 2.5K
12:09 41.42 41.46 41.42 41.45 4.4K
12:10 41.43 41.46 41.37 41.37 2.8K
12:11 41.34 41.38 41.33 41.36 1.9K
12:12 41.38 41.39 41.38 41.39 1.6K
12:13 41.37 41.37 41.35 41.35 4.7K
12:14 41.35 41.35 41.33 41.33 2.7K
12:15 41.32 41.32 41.32 41.32 1.7K
12:16 41.26 41.29 41.26 41.29 2.0K
12:17 41.31 41.38 41.30 41.38 3.8K
12:18 41.35 41.35 41.35 41.35 1.6K
12:19 41.36 41.36 41.34 41.35 4.2K
12:20 41.45 41.47 41.44 41.47 1.8K
12:21 41.48 41.51 41.48 41.50 6.7K
12:22 41.43 41.43 41.42 41.42 1.7K
12:23 41.43 41.44 41.37 41.42 2.4K
12:24 41.41 41.43 41.41 41.43 2.9K
12:25 41.45 41.46 41.41 41.42 3.2K
12:26 41.40 41.46 41.40 41.46 2.1K
12:27 41.49 41.54 41.49 41.54 5.9K
12:28 41.54 41.54 41.50 41.54 4.0K
12:29 41.54 41.54 41.50 41.50 1.6K
12:30 41.50 41.50 41.46 41.49 2.1K
12:31 41.45 41.46 41.43 41.45 19.2K
12:32 41.45 41.50 41.45 41.50 1.7K
12:33 41.53 41.53 41.48 41.50 6.4K
12:34 41.48 41.48 41.45 41.45 2.0K
12:35 41.44 41.44 41.40 41.40 5.3K
12:36 41.37 41.37 41.30 41.31 8.5K
12:37 41.33 41.33 41.33 41.33 1.0K
12:38 41.38 41.44 41.38 41.44 4.1K
12:39 41.42 41.42 41.41 41.42 6.6K
12:43 41.35 41.35 41.33 41.33 2.0K
12:44 41.30 41.34 41.30 41.34 1.8K
12:45 41.34 41.38 41.34 41.38 3.0K
12:46 41.38 41.38 41.38 41.38 0.9K
12:47 41.34 41.34 41.33 41.33 0.5K
12:48 41.34 41.34 41.30 41.30 9.8K
12:49 41.28 41.37 41.28 41.37 3.3K
12:50 41.30 41.30 41.30 41.30 1.1K
12:51 41.27 41.27 41.27 41.27 0.7K
12:52 41.26 41.27 41.26 41.27 0.5K
12:53 41.29 41.29 41.29 41.29 1.6K
12:54 41.27 41.31 41.27 41.30 1.9K
12:55 41.30 41.34 41.30 41.34 2.0K
12:56 41.33 41.33 41.33 41.33 0.7K
12:57 41.33 41.33 41.31 41.31 3.5K
12:58 41.37 41.39 41.37 41.36 3.5K
12:59 41.34 41.34 41.32 41.32 2.9K
13:00 41.33 41.33 41.33 41.33 2.8K
13:01 41.36 41.39 41.36 41.39 2.4K
13:03 41.35 41.35 41.35 41.35 5.6K
13:04 41.35 41.41 41.35 41.41 1.7K
13:05 41.39 41.40 41.38 41.38 1.7K
13:06 41.35 41.37 41.34 41.37 1.2K
13:07 41.39 41.44 41.39 41.44 1.6K
13:08 41.44 41.44 41.44 41.44 1.3K
13:09 41.45 41.45 41.37 41.37 1.9K
13:10 41.37 41.38 41.37 41.38 1.5K
13:11 41.40 41.40 41.40 41.40 0.7K
13:12 41.38 41.46 41.38 41.46 1.0K
13:13 41.45 41.48 41.45 41.48 9.1K
13:14 41.48 41.48 41.48 41.48 2.0K
13:15 41.44 41.44 41.43 41.43 0.7K
13:16 41.44 41.44 41.42 41.43 2.4K
13:17 41.41 41.41 41.39 41.39 2.0K
13:18 41.34 41.36 41.34 41.36 1.0K
13:19 41.34 41.38 41.34 41.35 1.5K
13:20 41.36 41.36 41.36 41.36 0.3K
13:21 41.36 41.36 41.32 41.36 2.1K
13:22 41.37 41.38 41.37 41.38 0.8K
13:23 41.29 41.29 41.29 41.29 3.5K
13:24 41.26 41.26 41.24 41.24 3.0K
13:25 41.28 41.28 41.28 41.28 1.6K
13:26 41.28 41.28 41.28 41.28 0.2K
13:27 41.30 41.30 41.28 41.28 1.4K
13:28 41.25 41.30 41.25 41.30 1.4K
13:29 41.29 41.29 41.27 41.27 8.9K
13:30 41.27 41.27 41.26 41.26 5.8K
13:31 41.29 41.30 41.29 41.29 2.5K
13:32 41.29 41.29 41.28 41.28 0.9K
13:33 41.30 41.30 41.29 41.29 2.1K
13:35 41.28 41.29 41.27 41.29 2.4K
13:36 41.27 41.27 41.24 41.26 4.9K
13:37 41.29 41.30 41.29 41.29 1.7K
13:38 41.26 41.26 41.26 41.26 0.3K
13:39 41.26 41.28 41.26 41.28 2.2K
13:40 41.29 41.32 41.29 41.31 1.7K
13:41 41.28 41.29 41.28 41.29 1.1K
13:42 41.32 41.32 41.28 41.30 33.1K
13:43 41.29 41.29 41.28 41.28 2.9K
13:44 41.22 41.22 41.18 41.18 7.6K
13:45 41.17 41.21 41.17 41.21 8.1K
13:46 41.18 41.18 41.15 41.15 3.1K
13:47 41.16 41.18 41.16 41.18 1.3K
13:48 41.18 41.18 41.16 41.16 1.4K
13:49 41.15 41.15 41.15 41.15 0.9K
13:50 41.14 41.14 41.06 41.06 4.9K
13:51 41.08 41.08 41.05 41.05 2.0K
13:52 41.02 41.03 41.02 41.03 0.7K
13:53 41.04 41.04 41.04 41.04 2.4K
13:54 41.02 41.07 41.02 41.02 3.3K
13:55 41.00 41.05 41.00 41.05 20.9K
13:56 41.05 41.09 41.05 41.06 1.5K
13:57 41.06 41.11 41.06 41.08 1.7K
13:58 41.11 41.11 41.11 41.11 0.4K
13:59 41.07 41.07 41.04 41.07 2.0K
14:00 41.07 41.08 41.07 41.08 1.2K
14:01 41.03 41.05 41.03 41.05 0.7K
14:02 41.05 41.05 41.03 41.03 2.4K
14:03 41.03 41.08 41.02 41.08 1.3K
14:04 41.06 41.06 41.04 41.05 3.1K
14:05 41.07 41.13 41.07 41.13 1.5K
14:06 41.15 41.23 41.15 41.23 9.7K
14:07 41.24 41.25 41.20 41.20 8.7K
14:08 41.21 41.25 41.21 41.23 7.3K
14:09 41.20 41.25 41.20 41.25 10.1K
14:10 41.26 41.28 41.26 41.28 1.1K
14:11 41.28 41.28 41.26 41.26 1.2K
14:12 41.27 41.27 41.25 41.27 11.1K
14:13 41.31 41.32 41.31 41.32 3.5K
14:14 41.34 41.35 41.34 41.35 0.7K
14:15 41.35 41.39 41.35 41.39 2.8K
14:16 41.38 41.41 41.38 41.40 3.3K
14:17 41.40 41.42 41.40 41.42 1.1K
14:18 41.40 41.40 41.35 41.35 3.1K
14:19 41.36 41.36 41.36 41.36 1.6K
14:20 41.40 41.41 41.39 41.39 2.7K
14:22 41.45 41.46 41.45 41.46 1.0K
14:23 41.45 41.45 41.45 41.45 0.9K
14:24 41.41 41.44 41.41 41.44 8.9K
14:25 41.39 41.39 41.39 41.39 0.3K
14:26 41.36 41.36 41.29 41.30 5.1K
14:27 41.33 41.33 41.33 41.33 0.4K
14:28 41.32 41.38 41.32 41.38 1.2K
14:29 41.37 41.37 41.34 41.34 1.9K
14:30 41.40 41.40 41.40 41.40 0.1K
14:31 41.41 41.44 41.41 41.44 2.8K
14:32 41.42 41.42 41.42 41.42 3.6K
14:33 41.40 41.40 41.33 41.33 15.3K
14:34 41.28 41.28 41.28 41.28 1.2K
14:35 41.24 41.24 41.24 41.24 0.3K
14:36 41.24 41.27 41.24 41.27 1.8K
14:37 41.26 41.29 41.26 41.27 5.7K
14:38 41.25 41.25 41.22 41.25 2.6K
14:39 41.21 41.21 41.21 41.21 3.0K
14:40 41.26 41.28 41.26 41.28 2.4K
14:41 41.26 41.26 41.25 41.25 3.2K
14:42 41.28 41.29 41.26 41.26 4.4K
14:43 41.28 41.28 41.28 41.28 0.6K
14:44 41.24 41.25 41.24 41.25 0.4K
14:45 41.23 41.23 41.23 41.23 2.5K
14:46 41.25 41.30 41.25 41.30 1.8K
14:48 41.22 41.22 41.20 41.20 3.2K
14:49 41.20 41.20 41.19 41.20 13.7K
14:50 41.17 41.17 41.15 41.16 6.7K
14:51 41.18 41.18 41.15 41.15 4.1K
14:52 41.14 41.16 41.13 41.14 2.8K
14:53 41.14 41.18 41.14 41.18 2.5K
14:54 41.19 41.19 41.16 41.17 1.8K
14:55 41.14 41.14 41.13 41.13 1.9K
14:56 41.12 41.15 41.12 41.15 1.4K
14:57 41.19 41.20 41.19 41.19 2.3K
14:58 41.16 41.16 41.13 41.16 2.9K
14:59 41.16 41.16 41.15 41.15 1.3K
15:00 41.14 41.14 41.12 41.12 2.8K
15:01 41.12 41.13 41.12 41.13 4.2K
15:02 41.14 41.18 41.14 41.18 4.9K
15:03 41.19 41.19 41.17 41.17 0.9K
15:04 41.14 41.19 41.14 41.17 5.3K
15:05 41.14 41.14 41.07 41.07 6.8K
15:06 41.07 41.09 41.06 41.09 2.5K
15:07 41.05 41.05 41.01 41.01 4.4K
15:08 41.00 41.00 40.99 40.99 7.7K
15:09 40.99 41.02 40.99 41.02 1.5K
15:10 41.02 41.05 41.02 41.04 2.9K
15:11 40.99 41.02 40.99 41.02 0.9K
15:12 40.98 41.01 40.98 41.00 9.1K
15:13 40.99 40.99 40.96 40.96 4.0K
15:14 40.97 40.97 40.96 40.96 25.6K
15:15 40.99 40.99 40.94 40.94 3.0K
15:16 40.92 40.92 40.92 40.92 1.4K
15:17 41.03 41.03 40.97 40.97 3.8K
15:18 40.94 40.99 40.94 40.99 10.8K
15:19 40.96 41.01 40.95 41.01 1.1K
15:20 41.05 41.08 41.04 41.04 1.8K
15:21 41.04 41.04 40.99 40.99 4.8K
15:22 41.00 41.00 40.93 40.93 7.3K
15:23 40.95 40.98 40.94 40.96 6.2K
15:24 40.97 41.02 40.97 41.02 4.2K
15:25 41.03 41.07 41.03 41.07 4.4K
15:26 41.05 41.12 41.04 41.12 7.9K
15:27 41.11 41.12 41.11 41.12 6.6K
15:28 41.11 41.15 41.11 41.13 3.3K
15:29 41.11 41.11 41.09 41.10 4.0K
15:30 41.10 41.14 41.10 41.14 9.1K
15:31 41.10 41.13 41.10 41.13 3.2K
15:32 41.13 41.15 41.13 41.15 1.9K
15:33 41.15 41.17 41.14 41.17 3.4K
15:34 41.17 41.18 41.13 41.13 3.6K
15:35 41.13 41.13 41.08 41.08 8.9K
15:36 41.08 41.09 41.05 41.07 4.4K
15:37 41.08 41.11 41.07 41.11 4.0K
15:38 41.13 41.17 41.13 41.17 3.6K
15:39 41.18 41.22 41.18 41.22 2.8K
15:40 41.19 41.20 41.14 41.14 21.6K
15:41 41.15 41.16 41.11 41.16 9.1K
15:42 41.16 41.20 41.16 41.18 5.7K
15:43 41.19 41.19 41.16 41.16 2.9K
15:44 41.15 41.16 41.09 41.10 10.1K
15:45 41.16 41.16 41.13 41.13 3.2K
15:46 41.12 41.12 41.11 41.11 2.2K
15:47 41.14 41.14 41.14 41.14 16.1K
15:48 41.18 41.18 41.18 41.18 0.5K
15:49 41.20 41.20 41.16 41.18 3.7K
15:50 41.18 41.19 41.16 41.19 8.4K
15:51 41.17 41.19 41.16 41.19 2.1K
15:52 41.21 41.23 41.21 41.23 7.7K
15:53 41.23 41.23 41.21 41.22 5.6K
15:54 41.22 41.23 41.19 41.23 20.7K
15:55 41.24 41.27 41.23 41.27 5.7K
15:56 41.30 41.31 41.30 41.30 2.2K
15:57 41.30 41.32 41.30 41.32 2.1K
15:58 41.30 41.33 41.30 41.33 1.2K
15:59 41.35 41.35 41.19 41.21 27.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음