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 41.18 41.21 41.16 41.17 69.6K
09:31 41.10 41.11 41.09 41.09 3.8K
09:32 41.07 41.08 41.06 41.06 3.1K
09:33 41.04 41.04 40.97 40.97 11.9K
09:34 40.98 40.98 40.94 40.94 9.4K
09:35 40.89 40.89 40.75 40.77 15.2K
09:36 40.75 40.86 40.75 40.82 10.4K
09:37 40.75 40.75 40.72 40.72 1.1K
09:38 40.74 40.81 40.74 40.81 4.9K
09:39 40.86 40.86 40.86 40.85 5.0K
09:40 40.85 40.86 40.81 40.86 3.7K
09:41 40.88 40.95 40.88 40.95 1.5K
09:42 40.95 40.95 40.88 40.89 3.7K
09:43 40.89 40.89 40.89 40.89 0.3K
09:44 40.85 40.86 40.85 40.86 4.6K
09:45 40.87 40.88 40.87 40.88 1.8K
09:46 40.84 40.86 40.83 40.83 4.0K
09:47 40.84 40.84 40.77 40.77 4.6K
09:48 40.80 40.80 40.77 40.79 1.8K
09:49 40.77 40.82 40.77 40.77 3.9K
09:50 40.76 40.83 40.76 40.83 3.7K
09:51 40.81 40.84 40.79 40.79 2.0K
09:52 40.77 40.80 40.77 40.80 2.0K
09:53 40.78 40.78 40.76 40.76 0.8K
09:54 40.75 40.76 40.74 40.75 3.0K
09:55 40.75 40.75 40.74 40.74 1.6K
09:56 40.77 40.77 40.66 40.66 5.5K
09:57 40.74 40.74 40.70 40.70 5.0K
09:58 40.69 40.73 40.67 40.67 3.8K
09:59 40.68 40.68 40.58 40.62 3.5K
10:00 40.59 40.64 40.56 40.64 4.2K
10:01 40.58 40.65 40.58 40.65 4.4K
10:02 40.73 40.73 40.65 40.67 7.1K
10:03 40.61 40.61 40.61 40.61 0.8K
10:04 40.62 40.62 40.59 40.59 4.4K
10:05 40.56 40.59 40.55 40.59 3.8K
10:06 40.60 40.60 40.54 40.56 6.6K
10:07 40.55 40.58 40.52 40.58 1.9K
10:08 40.55 40.55 40.49 40.50 11.7K
10:09 40.52 40.52 40.49 40.49 3.8K
10:10 40.47 40.47 40.43 40.46 7.8K
10:11 40.45 40.48 40.43 40.48 5.2K
10:12 40.46 40.52 40.46 40.52 3.4K
10:13 40.53 40.54 40.49 40.53 1.9K
10:14 40.55 40.55 40.53 40.53 3.2K
10:15 40.52 40.53 40.50 40.52 5.3K
10:16 40.57 40.57 40.52 40.52 5.4K
10:18 40.46 40.46 40.46 40.46 1.0K
10:19 40.45 40.51 40.45 40.48 6.0K
10:20 40.48 40.52 40.48 40.47 2.4K
10:21 40.47 40.47 40.47 40.47 0.8K
10:22 40.48 40.48 40.46 40.46 15.9K
10:23 40.45 40.48 40.45 40.45 3.7K
10:24 40.43 40.46 40.43 40.46 4.3K
10:25 40.50 40.51 40.50 40.51 17.3K
10:26 40.53 40.54 40.48 40.48 4.8K
10:27 40.45 40.45 40.43 40.44 4.9K
10:28 40.44 40.44 40.44 40.44 2.2K
10:31 40.51 40.52 40.51 40.52 1.1K
10:32 40.51 40.54 40.49 40.53 14.5K
10:33 40.51 40.53 40.50 40.50 5.4K
10:34 40.49 40.53 40.49 40.53 4.0K
10:36 40.54 40.54 40.49 40.49 3.9K
10:37 40.49 40.51 40.48 40.51 5.1K
10:38 40.64 40.64 40.63 40.63 2.8K
10:39 40.65 40.65 40.64 40.64 2.1K
10:40 40.74 40.74 40.73 40.74 2.9K
10:41 40.73 40.73 40.70 40.70 3.2K
10:42 40.71 40.71 40.68 40.68 2.5K
10:44 40.76 40.76 40.75 40.75 1.2K
10:45 40.74 40.81 40.73 40.81 4.8K
10:46 40.83 40.83 40.83 40.83 1.1K
10:47 40.76 40.76 40.67 40.67 4.5K
10:48 40.66 40.70 40.66 40.66 4.3K
10:49 40.65 40.66 40.63 40.65 3.1K
10:50 40.68 40.68 40.65 40.65 3.7K
10:51 40.64 40.64 40.64 40.64 0.9K
10:52 40.65 40.67 40.64 40.67 1.0K
10:53 40.67 40.67 40.67 40.67 2.1K
10:55 40.64 40.64 40.64 40.64 0.9K
10:56 40.75 40.75 40.71 40.71 2.1K
10:57 40.72 40.72 40.69 40.69 4.6K
10:59 40.69 40.70 40.69 40.70 14.0K
11:00 40.71 40.71 40.67 40.67 1.1K
11:01 40.64 40.64 40.64 40.64 0.9K
11:02 40.68 40.68 40.66 40.66 0.5K
11:03 40.67 40.70 40.66 40.70 4.2K
11:04 40.66 40.67 40.66 40.67 2.8K
11:05 40.67 40.67 40.67 40.67 1.6K
11:06 40.74 40.74 40.72 40.72 2.5K
11:07 40.65 40.68 40.64 40.68 1.8K
11:08 40.67 40.67 40.67 40.67 1.1K
11:09 40.68 40.68 40.68 40.68 2.3K
11:10 40.68 40.68 40.66 40.66 1.1K
11:11 40.64 40.64 40.64 40.64 3.6K
11:12 40.64 40.64 40.63 40.63 3.0K
11:14 40.67 40.67 40.67 40.67 0.2K
11:15 40.67 40.71 40.65 40.71 1.4K
11:16 40.71 40.71 40.67 40.67 2.8K
11:17 40.71 40.71 40.65 40.66 3.4K
11:19 40.74 40.77 40.74 40.77 1.3K
11:20 40.75 40.75 40.73 40.73 1.0K
11:21 40.74 40.74 40.68 40.68 1.1K
11:22 40.64 40.64 40.64 40.64 2.9K
11:24 40.60 40.60 40.60 40.60 2.1K
11:26 40.65 40.65 40.65 40.65 0.9K
11:27 40.64 40.67 40.64 40.67 1.3K
11:28 40.65 40.65 40.65 40.65 0.9K
11:30 40.70 40.70 40.69 40.69 0.7K
11:31 40.69 40.69 40.69 40.69 0.1K
11:32 40.64 40.65 40.64 40.65 2.0K
11:33 40.63 40.64 40.63 40.64 4.0K
11:34 40.64 40.64 40.63 40.63 0.7K
11:36 40.64 40.64 40.64 40.64 1.4K
11:38 40.65 40.66 40.65 40.66 2.4K
11:39 40.67 40.67 40.64 40.65 0.9K
11:40 40.66 40.66 40.66 40.66 0.6K
11:41 40.69 40.69 40.69 40.69 0.7K
11:42 40.70 40.70 40.70 40.70 0.6K
11:43 40.74 40.75 40.73 40.74 4.8K
11:44 40.76 40.76 40.76 40.76 6.2K
11:45 40.74 40.75 40.74 40.75 1.5K
11:46 40.71 40.71 40.71 40.71 0.7K
11:47 40.71 40.71 40.71 40.71 0.6K
11:48 40.70 40.70 40.65 40.65 2.3K
11:49 40.63 40.64 40.63 40.64 0.9K
11:50 40.63 40.63 40.62 40.62 1.8K
11:51 40.66 40.66 40.65 40.65 2.3K
11:52 40.68 40.68 40.68 40.68 0.3K
11:53 40.69 40.70 40.69 40.69 2.7K
11:54 40.68 40.68 40.68 40.68 3.0K
11:56 40.69 40.72 40.69 40.72 2.2K
11:57 40.72 40.72 40.71 40.71 5.6K
11:58 40.73 40.73 40.71 40.72 1.0K
11:59 40.73 40.73 40.72 40.72 2.0K
12:00 40.74 40.74 40.74 40.74 2.1K
12:01 40.76 40.76 40.76 40.76 8.4K
12:03 40.83 40.83 40.77 40.77 2.2K
12:04 40.78 40.78 40.77 40.77 1.2K
12:05 40.75 40.75 40.75 40.75 1.6K
12:06 40.73 40.73 40.68 40.68 2.3K
12:07 40.65 40.66 40.65 40.66 0.8K
12:08 40.67 40.67 40.67 40.67 1.5K
12:09 40.69 40.69 40.69 40.69 2.1K
12:11 40.74 40.75 40.74 40.75 0.8K
12:12 40.76 40.76 40.74 40.74 1.5K
12:13 40.76 40.76 40.73 40.73 1.6K
12:14 40.73 40.76 40.73 40.73 1.6K
12:15 40.74 40.74 40.74 40.74 0.6K
12:16 40.74 40.75 40.74 40.74 0.6K
12:17 40.74 40.74 40.73 40.74 7.7K
12:18 40.75 40.76 40.74 40.74 7.9K
12:19 40.72 40.75 40.72 40.75 2.1K
12:20 40.76 40.80 40.76 40.80 7.5K
12:22 40.83 40.85 40.83 40.85 1.8K
12:23 40.87 40.90 40.87 40.90 1.8K
12:24 40.87 40.87 40.82 40.82 2.0K
12:25 40.85 40.87 40.84 40.86 3.9K
12:26 40.86 40.90 40.86 40.89 5.8K
12:27 40.85 40.89 40.85 40.88 1.2K
12:29 40.92 40.92 40.92 40.92 0.1K
12:30 40.91 40.93 40.90 40.91 1.3K
12:31 40.90 40.97 40.90 40.97 9.7K
12:32 41.01 41.03 41.01 41.03 2.4K
12:33 41.08 41.08 41.05 41.05 1.5K
12:34 41.06 41.12 41.06 41.10 8.4K
12:35 41.08 41.10 41.05 41.05 1.4K
12:36 41.13 41.13 41.10 41.10 1.7K
12:37 41.14 41.14 41.14 41.14 1.1K
12:38 41.22 41.22 41.21 41.21 2.3K
12:39 41.21 41.22 41.19 41.19 2.1K
12:40 41.19 41.21 41.19 41.21 5.2K
12:41 41.21 41.29 41.21 41.29 12.8K
12:42 41.27 41.30 41.27 41.30 1.5K
12:43 41.34 41.48 41.34 41.48 4.9K
12:44 41.56 41.56 41.51 41.55 2.6K
12:45 41.54 41.60 41.52 41.59 6.6K
12:46 41.54 41.54 41.50 41.50 3.0K
12:47 41.50 41.61 41.50 41.61 1.8K
12:48 41.64 41.64 41.62 41.62 3.5K
12:49 41.56 41.56 41.53 41.56 5.7K
12:50 41.55 41.55 41.55 41.55 2.1K
12:51 41.58 41.58 41.56 41.56 2.1K
12:52 41.50 41.50 41.50 41.50 2.1K
12:53 41.59 41.59 41.55 41.55 2.7K
12:54 41.52 41.52 41.52 41.52 1.1K
12:55 41.46 41.47 41.44 41.44 3.5K
12:57 41.43 41.43 41.42 41.43 0.8K
12:58 41.44 41.44 41.44 41.44 0.3K
12:59 41.55 41.55 41.55 41.55 0.9K
13:00 41.50 41.50 41.50 41.50 1.5K
13:01 41.51 41.51 41.51 41.51 1.1K
13:02 41.48 41.48 41.48 41.48 0.5K
13:03 41.47 41.47 41.47 41.47 1.5K
13:05 41.44 41.44 41.44 41.44 0.1K
13:06 41.41 41.47 41.38 41.47 2.1K
13:07 41.52 41.52 41.52 41.52 1.4K
13:09 41.63 41.65 41.63 41.65 0.7K
13:10 41.67 41.69 41.67 41.69 1.7K
13:11 41.63 41.67 41.63 41.67 3.6K
13:12 41.67 41.71 41.67 41.71 5.3K
13:13 41.76 41.84 41.76 41.84 1.5K
13:14 41.85 41.86 41.80 41.81 9.2K
13:15 41.78 41.83 41.74 41.74 11.0K
13:16 41.77 41.77 41.77 41.77 3.3K
13:18 41.86 41.86 41.85 41.85 1.3K
13:19 41.79 41.83 41.79 41.83 3.3K
13:20 41.86 41.89 41.86 41.89 14.8K
13:21 41.87 41.87 41.85 41.86 2.9K
13:22 41.87 41.87 41.87 41.87 1.2K
13:23 41.91 41.91 41.89 41.89 0.9K
13:24 41.91 41.91 41.85 41.85 1.3K
13:25 41.86 41.87 41.85 41.85 1.0K
13:26 41.84 41.84 41.81 41.81 3.2K
13:27 41.82 41.82 41.77 41.79 1.9K
13:28 41.80 41.80 41.79 41.79 1.2K
13:30 41.78 41.80 41.77 41.77 1.2K
13:31 41.76 41.82 41.76 41.82 3.8K
13:32 41.77 41.77 41.77 41.77 0.4K
13:33 41.81 41.81 41.80 41.81 3.0K
13:34 41.82 41.82 41.82 41.82 0.7K
13:36 41.77 41.77 41.75 41.75 1.6K
13:37 41.73 41.79 41.73 41.78 1.9K
13:38 41.81 41.81 41.79 41.79 1.7K
13:40 41.79 41.79 41.78 41.78 1.4K
13:41 41.75 41.77 41.75 41.76 2.7K
13:42 41.71 41.74 41.71 41.74 1.5K
13:43 41.75 41.77 41.73 41.75 2.4K
13:44 41.77 41.79 41.77 41.79 1.4K
13:45 41.82 41.82 41.82 41.82 0.6K
13:46 41.84 41.84 41.84 41.84 0.4K
13:47 41.85 41.85 41.82 41.82 0.9K
13:48 41.83 41.83 41.81 41.83 2.2K
13:49 41.84 41.84 41.81 41.81 0.7K
13:50 41.83 41.83 41.83 41.83 1.7K
13:51 41.82 41.82 41.82 41.82 1.5K
13:52 41.87 41.87 41.86 41.86 0.7K
13:54 41.87 41.87 41.87 41.87 3.0K
13:55 41.89 41.89 41.89 41.89 0.5K
13:56 41.88 41.88 41.88 41.88 1.5K
13:57 41.84 41.87 41.84 41.87 2.3K
13:58 41.91 41.91 41.91 41.91 0.1K
13:59 41.86 41.86 41.86 41.86 0.8K
14:01 41.86 41.86 41.85 41.85 0.7K
14:03 41.88 41.88 41.88 41.88 1.0K
14:04 41.87 41.87 41.86 41.86 6.2K
14:05 41.87 41.87 41.82 41.82 2.1K
14:06 41.83 41.83 41.77 41.77 3.2K
14:08 41.76 41.77 41.76 41.77 3.1K
14:09 41.78 41.78 41.78 41.78 0.2K
14:10 41.84 41.84 41.81 41.81 3.1K
14:12 41.78 41.78 41.78 41.78 0.7K
14:14 41.77 41.77 41.77 41.77 0.7K
14:15 41.77 41.77 41.75 41.75 1.3K
14:16 41.77 41.77 41.76 41.77 3.2K
14:17 41.76 41.76 41.76 41.76 0.2K
14:18 41.72 41.72 41.70 41.71 1.6K
14:19 41.69 41.69 41.69 41.69 0.8K
14:20 41.66 41.66 41.66 41.66 0.1K
14:21 41.65 41.65 41.65 41.65 1.0K
14:22 41.59 41.59 41.59 41.59 0.3K
14:23 41.60 41.60 41.59 41.59 1.3K
14:24 41.62 41.62 41.62 41.62 1.0K
14:25 41.65 41.65 41.64 41.64 4.0K
14:27 41.66 41.70 41.66 41.70 2.1K
14:28 41.73 41.74 41.73 41.74 1.7K
14:29 41.70 41.70 41.69 41.69 3.0K
14:30 41.69 41.69 41.69 41.69 0.7K
14:31 41.76 41.76 41.76 41.76 6.9K
14:32 41.75 41.75 41.75 41.75 4.5K
14:33 41.70 41.73 41.70 41.73 2.7K
14:35 41.76 41.76 41.76 41.76 0.2K
14:36 41.75 41.75 41.75 41.75 4.4K
14:37 41.76 41.76 41.76 41.76 2.7K
14:40 41.77 41.79 41.77 41.79 1.0K
14:41 41.78 41.78 41.78 41.78 0.6K
14:42 41.79 41.79 41.78 41.78 2.3K
14:44 41.74 41.74 41.74 41.74 1.4K
14:45 41.73 41.76 41.73 41.76 2.0K
14:46 41.75 41.75 41.75 41.75 7.0K
14:47 41.76 41.76 41.76 41.76 0.2K
14:48 41.77 41.77 41.77 41.77 0.1K
14:49 41.77 41.77 41.76 41.76 1.3K
14:50 41.75 41.75 41.75 41.75 0.4K
14:51 41.76 41.76 41.75 41.75 2.1K
14:52 41.78 41.78 41.78 41.78 0.3K
14:53 41.77 41.77 41.77 41.77 0.9K
14:55 41.78 41.78 41.78 41.78 0.1K
14:56 41.76 41.77 41.75 41.77 2.4K
14:59 41.79 41.79 41.79 41.79 0.4K
15:00 41.82 41.86 41.82 41.86 1.5K
15:02 41.87 41.87 41.87 41.87 0.6K
15:03 41.85 41.85 41.82 41.84 10.4K
15:04 41.83 41.84 41.83 41.83 5.2K
15:05 41.83 41.85 41.81 41.84 16.0K
15:06 41.82 41.85 41.82 41.84 0.8K
15:07 41.84 41.85 41.80 41.80 3.8K
15:09 41.81 41.81 41.81 41.81 0.9K
15:10 41.83 41.87 41.83 41.87 1.3K
15:11 41.85 41.85 41.84 41.84 3.1K
15:12 41.82 41.88 41.82 41.88 3.8K
15:13 41.96 41.96 41.95 41.95 1.2K
15:14 41.94 41.98 41.94 41.97 5.9K
15:15 41.95 41.97 41.95 41.97 3.8K
15:16 41.97 41.97 41.96 41.96 1.6K
15:17 42.00 42.00 42.00 42.00 2.0K
15:18 41.99 41.99 41.98 41.98 2.3K
15:19 42.00 42.05 42.00 42.04 2.2K
15:20 42.05 42.05 42.04 42.04 3.6K
15:21 42.02 42.02 42.01 42.01 1.9K
15:22 42.03 42.03 41.99 41.99 2.1K
15:23 41.99 42.01 41.99 42.00 0.8K
15:24 41.99 42.02 41.99 42.02 3.6K
15:26 42.02 42.03 42.01 42.01 2.2K
15:27 41.99 41.99 41.95 41.97 4.9K
15:28 41.94 41.96 41.92 41.92 9.1K
15:29 41.90 41.92 41.90 41.91 2.1K
15:30 41.90 41.90 41.90 41.90 1.0K
15:31 41.91 41.91 41.90 41.90 1.7K
15:32 41.87 41.87 41.86 41.86 2.0K
15:33 41.85 41.85 41.85 41.85 0.7K
15:34 41.85 41.85 41.85 41.85 6.4K
15:35 41.88 41.88 41.84 41.84 2.4K
15:36 41.84 41.86 41.83 41.83 0.8K
15:37 41.83 41.83 41.75 41.75 3.6K
15:38 41.77 41.78 41.77 41.78 3.3K
15:40 41.80 41.84 41.80 41.84 2.1K
15:41 41.86 41.86 41.80 41.80 4.0K
15:43 41.80 41.80 41.79 41.80 0.6K
15:44 41.81 41.83 41.81 41.82 1.2K
15:45 41.84 41.84 41.82 41.82 2.6K
15:47 41.82 41.83 41.82 41.82 18.2K
15:48 41.85 41.86 41.85 41.86 1.9K
15:49 41.88 41.88 41.85 41.85 2.2K
15:50 41.84 41.87 41.84 41.87 1.2K
15:51 41.85 41.87 41.85 41.87 3.9K
15:52 41.87 41.89 41.86 41.88 4.9K
15:53 41.88 41.88 41.88 41.88 1.1K
15:54 41.88 41.88 41.85 41.85 1.6K
15:55 41.85 41.88 41.85 41.87 10.2K
15:56 41.86 41.86 41.78 41.78 5.9K
15:57 41.78 41.78 41.77 41.78 2.3K
15:58 41.76 41.78 41.74 41.74 9.4K
15:59 41.75 41.76 41.70 41.75 73.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음