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 43.06 43.06 42.97 43.00 47.0K
09:31 42.99 43.04 42.99 43.04 8.5K
09:32 43.03 43.03 43.03 43.03 2.8K
09:33 43.07 43.09 43.07 43.07 9.0K
09:34 43.02 43.02 42.95 42.95 2.7K
09:35 42.95 42.95 42.91 42.92 6.2K
09:36 42.92 42.92 42.85 42.88 6.2K
09:37 42.93 42.93 42.93 42.93 1.2K
09:38 43.01 43.01 43.01 43.01 6.1K
09:39 43.13 43.14 43.13 43.14 2.9K
09:40 43.10 43.10 43.10 43.10 0.2K
09:41 43.11 43.11 43.11 43.11 1.6K
09:42 43.13 43.13 43.10 43.13 2.3K
09:43 43.14 43.14 43.12 43.12 2.9K
09:44 43.13 43.13 43.13 43.13 1.2K
09:45 43.11 43.11 43.11 43.11 2.1K
09:46 43.04 43.04 43.01 43.01 2.7K
09:47 43.00 43.00 43.00 43.00 1.6K
09:48 42.96 42.99 42.92 42.95 2.6K
09:49 42.97 42.99 42.96 42.96 2.9K
09:50 43.03 43.03 43.03 43.03 1.8K
09:51 42.99 42.99 42.89 42.89 6.0K
09:52 42.95 42.95 42.95 42.95 2.3K
09:53 42.94 42.99 42.94 42.99 1.6K
09:54 42.95 42.96 42.95 42.96 7.4K
09:56 43.02 43.02 43.02 43.02 2.4K
09:57 43.01 43.02 43.00 43.00 1.4K
09:58 43.05 43.05 43.05 43.05 5.5K
09:59 43.05 43.06 43.05 43.06 4.7K
10:00 43.01 43.03 43.01 43.03 1.5K
10:01 42.98 42.98 42.96 42.96 1.7K
10:02 42.99 43.01 42.99 43.01 1.8K
10:03 43.00 43.01 42.97 42.97 0.6K
10:04 42.98 43.03 42.98 43.03 2.4K
10:05 43.10 43.10 43.10 43.10 1.2K
10:06 43.14 43.14 43.08 43.08 1.9K
10:08 43.12 43.12 43.12 43.12 1.5K
10:09 43.13 43.13 43.10 43.11 0.7K
10:10 43.13 43.21 43.13 43.21 3.9K
10:11 43.18 43.18 43.12 43.12 3.2K
10:12 43.04 43.07 43.02 43.07 1.7K
10:13 43.08 43.09 43.08 43.09 0.8K
10:14 43.10 43.10 43.08 43.08 1.0K
10:15 43.09 43.09 43.07 43.07 1.4K
10:16 43.10 43.10 43.10 43.10 1.1K
10:17 43.07 43.07 43.05 43.05 1.9K
10:18 43.02 43.02 43.02 43.02 1.4K
10:19 43.01 43.01 43.00 43.00 3.9K
10:20 42.99 42.99 42.94 42.94 1.5K
10:21 42.93 42.93 42.92 42.92 1.9K
10:22 42.91 42.96 42.91 42.96 2.5K
10:23 42.97 43.04 42.97 43.04 2.0K
10:24 43.03 43.09 43.03 43.06 3.0K
10:25 43.08 43.08 43.08 43.08 2.7K
10:26 43.12 43.12 43.10 43.11 15.2K
10:27 43.13 43.13 43.13 43.13 2.1K
10:28 43.14 43.14 43.14 43.14 3.6K
10:29 43.13 43.16 43.13 43.16 1.9K
10:30 43.12 43.12 43.11 43.11 1.4K
10:31 43.13 43.14 43.13 43.14 1.1K
10:32 43.16 43.16 43.16 43.16 0.3K
10:33 43.17 43.19 43.17 43.18 0.7K
10:34 43.16 43.17 43.16 43.17 6.9K
10:35 43.15 43.19 43.15 43.19 4.0K
10:36 43.21 43.26 43.21 43.25 3.5K
10:37 43.26 43.26 43.24 43.24 3.4K
10:39 43.24 43.24 43.22 43.22 2.0K
10:40 43.22 43.22 43.21 43.20 4.9K
10:41 43.25 43.26 43.24 43.24 1.6K
10:42 43.25 43.25 43.25 43.25 3.3K
10:45 43.22 43.26 43.22 43.26 4.4K
10:46 43.31 43.31 43.26 43.26 3.1K
10:47 43.25 43.25 43.22 43.22 2.8K
10:48 43.20 43.23 43.20 43.23 1.8K
10:49 43.22 43.22 43.22 43.22 1.3K
10:50 43.17 43.17 43.17 43.17 1.7K
10:52 43.14 43.21 43.14 43.21 1.7K
10:53 43.23 43.23 43.19 43.19 1.3K
10:54 43.20 43.23 43.20 43.23 1.4K
10:55 43.24 43.24 43.23 43.23 0.5K
10:56 43.25 43.29 43.25 43.28 2.0K
10:57 43.28 43.28 43.25 43.25 2.3K
10:59 43.29 43.29 43.27 43.27 2.1K
11:00 43.26 43.29 43.26 43.29 3.2K
11:01 43.35 43.35 43.32 43.32 1.1K
11:02 43.32 43.32 43.31 43.31 1.2K
11:03 43.28 43.35 43.28 43.35 2.1K
11:04 43.34 43.34 43.34 43.34 2.6K
11:05 43.30 43.30 43.28 43.28 0.5K
11:06 43.28 43.28 43.26 43.26 0.5K
11:07 43.23 43.25 43.23 43.25 1.2K
11:08 43.23 43.23 43.22 43.22 1.3K
11:09 43.24 43.24 43.24 43.24 0.8K
11:11 43.24 43.24 43.21 43.21 1.8K
11:12 43.22 43.22 43.22 43.22 2.5K
11:14 43.30 43.30 43.30 43.30 1.4K
11:15 43.30 43.30 43.29 43.30 1.0K
11:16 43.30 43.30 43.30 43.30 3.9K
11:17 43.34 43.34 43.33 43.33 2.9K
11:19 43.35 43.35 43.35 43.35 1.7K
11:20 43.37 43.38 43.34 43.34 4.1K
11:22 43.39 43.45 43.39 43.45 3.0K
11:23 43.48 43.62 43.48 43.61 7.6K
11:24 43.62 43.64 43.62 43.64 5.9K
11:25 43.65 43.65 43.61 43.61 6.1K
11:26 43.65 43.68 43.65 43.68 4.7K
11:27 43.63 43.63 43.62 43.62 1.3K
11:28 43.60 43.63 43.55 43.55 4.0K
11:29 43.53 43.53 43.53 43.53 0.5K
11:30 43.56 43.56 43.56 43.56 1.7K
11:31 43.61 43.61 43.59 43.59 22.8K
11:33 43.60 43.64 43.60 43.64 1.1K
11:34 43.61 43.61 43.58 43.58 0.7K
11:35 43.62 43.62 43.57 43.57 1.2K
11:36 43.59 43.60 43.59 43.60 1.0K
11:37 43.56 43.56 43.54 43.55 2.3K
11:39 43.56 43.56 43.56 43.56 1.1K
11:40 43.59 43.59 43.59 43.59 1.3K
11:42 43.52 43.52 43.52 43.52 0.6K
11:43 43.51 43.51 43.50 43.50 5.5K
11:44 43.54 43.54 43.54 43.54 0.3K
11:45 43.53 43.53 43.53 43.53 1.0K
11:46 43.49 43.49 43.49 43.49 4.1K
11:48 43.48 43.48 43.45 43.46 1.1K
11:49 43.49 43.50 43.49 43.50 0.6K
11:50 43.49 43.49 43.49 43.49 5.6K
11:52 43.42 43.42 43.42 43.42 1.3K
11:54 43.39 43.39 43.37 43.37 1.8K
11:56 43.35 43.39 43.35 43.39 0.5K
11:57 43.37 43.37 43.37 43.37 0.5K
11:58 43.40 43.40 43.40 43.40 1.8K
11:59 43.40 43.41 43.40 43.41 6.7K
12:00 43.42 43.42 43.42 43.42 1.2K
12:02 43.44 43.44 43.43 43.43 1.7K
12:03 43.45 43.46 43.45 43.46 3.6K
12:04 43.45 43.48 43.45 43.48 11.7K
12:05 43.49 43.49 43.47 43.49 8.8K
12:06 43.48 43.48 43.48 43.48 5.7K
12:07 43.51 43.51 43.51 43.51 0.2K
12:08 43.50 43.50 43.50 43.50 2.0K
12:10 43.45 43.45 43.45 43.45 0.9K
12:12 43.49 43.49 43.48 43.48 0.7K
12:13 43.47 43.48 43.47 43.48 0.8K
12:14 43.47 43.47 43.44 43.44 2.8K
12:16 43.49 43.49 43.49 43.49 3.7K
12:18 43.48 43.48 43.48 43.48 1.3K
12:19 43.45 43.48 43.45 43.48 0.9K
12:20 43.50 43.50 43.49 43.49 0.4K
12:21 43.45 43.45 43.45 43.45 1.8K
12:22 43.53 43.53 43.53 43.53 0.1K
12:23 43.57 43.57 43.57 43.57 0.1K
12:24 43.57 43.57 43.57 43.57 1.4K
12:25 43.57 43.57 43.57 43.57 0.1K
12:26 43.57 43.57 43.57 43.57 3.2K
12:29 43.55 43.56 43.55 43.56 1.6K
12:30 43.54 43.54 43.53 43.53 0.7K
12:32 43.55 43.55 43.55 43.55 1.3K
12:33 43.55 43.55 43.55 43.55 0.3K
12:34 43.56 43.57 43.55 43.57 10.4K
12:35 43.60 43.60 43.60 43.60 0.4K
12:36 43.56 43.56 43.56 43.56 0.4K
12:37 43.58 43.58 43.58 43.58 0.3K
12:38 43.59 43.59 43.58 43.58 1.6K
12:41 43.55 43.55 43.55 43.55 0.3K
12:42 43.55 43.57 43.55 43.57 4.7K
12:43 43.56 43.56 43.54 43.54 0.7K
12:44 43.57 43.57 43.57 43.57 0.4K
12:45 43.54 43.55 43.54 43.55 1.7K
12:46 43.53 43.53 43.52 43.53 4.0K
12:48 43.52 43.55 43.52 43.55 4.1K
12:49 43.55 43.55 43.55 43.55 1.5K
12:50 43.56 43.56 43.55 43.55 1.2K
12:51 43.52 43.52 43.52 43.52 3.3K
12:52 43.54 43.54 43.54 43.54 0.7K
12:53 43.50 43.50 43.47 43.47 2.7K
12:54 43.47 43.47 43.47 43.47 1.0K
12:57 43.47 43.50 43.47 43.50 2.4K
12:58 43.47 43.50 43.47 43.50 1.7K
13:00 43.51 43.51 43.51 43.51 0.9K
13:01 43.48 43.48 43.48 43.48 0.3K
13:02 43.50 43.54 43.50 43.54 2.1K
13:03 43.53 43.56 43.53 43.56 2.1K
13:04 43.56 43.56 43.56 43.56 0.2K
13:05 43.56 43.57 43.56 43.57 0.6K
13:06 43.56 43.56 43.56 43.56 0.1K
13:07 43.57 43.57 43.57 43.57 1.4K
13:09 43.51 43.51 43.51 43.51 0.2K
13:10 43.51 43.51 43.51 43.51 0.7K
13:11 43.55 43.55 43.54 43.54 4.1K
13:12 43.57 43.57 43.57 43.57 2.3K
13:14 43.61 43.62 43.61 43.62 0.7K
13:15 43.60 43.63 43.60 43.63 0.9K
13:16 43.63 43.63 43.62 43.62 1.5K
13:17 43.60 43.60 43.60 43.60 0.6K
13:18 43.60 43.60 43.58 43.60 11.4K
13:21 43.65 43.65 43.63 43.63 1.2K
13:22 43.63 43.63 43.62 43.62 2.8K
13:24 43.64 43.64 43.64 43.64 2.4K
13:26 43.67 43.67 43.67 43.67 1.0K
13:28 43.69 43.69 43.67 43.67 2.9K
13:29 43.67 43.68 43.67 43.68 1.7K
13:30 43.68 43.68 43.66 43.66 1.8K
13:31 43.65 43.65 43.64 43.64 1.7K
13:32 43.61 43.61 43.60 43.60 1.5K
13:34 43.63 43.64 43.63 43.64 0.6K
13:35 43.65 43.65 43.63 43.64 1.1K
13:36 43.64 43.68 43.64 43.68 2.6K
13:37 43.67 43.67 43.66 43.66 2.0K
13:40 43.68 43.68 43.68 43.68 0.2K
13:41 43.68 43.68 43.68 43.68 1.3K
13:42 43.69 43.69 43.69 43.69 0.3K
13:44 43.72 43.72 43.71 43.71 3.3K
13:46 43.71 43.71 43.70 43.71 2.2K
13:47 43.70 43.72 43.70 43.72 1.0K
13:48 43.75 43.79 43.75 43.79 7.3K
13:49 43.77 43.78 43.77 43.78 16.7K
13:50 43.73 43.73 43.73 43.73 15.1K
13:51 43.68 43.68 43.66 43.66 1.8K
13:52 43.66 43.66 43.63 43.63 1.7K
13:53 43.66 43.66 43.66 43.66 2.2K
13:54 43.67 43.67 43.67 43.67 2.5K
13:55 43.67 43.67 43.64 43.64 3.0K
13:56 43.64 43.65 43.64 43.65 1.4K
13:57 43.64 43.64 43.63 43.63 1.3K
13:58 43.64 43.64 43.64 43.64 2.7K
13:59 43.71 43.71 43.68 43.68 10.9K
14:01 43.78 43.78 43.75 43.75 0.9K
14:02 43.71 43.71 43.71 43.71 3.7K
14:03 43.74 43.74 43.74 43.74 0.8K
14:04 43.78 43.79 43.78 43.79 10.6K
14:05 43.80 43.80 43.80 43.80 2.5K
14:06 43.81 43.81 43.80 43.80 3.3K
14:07 43.79 43.80 43.77 43.77 3.6K
14:08 43.79 43.82 43.79 43.81 6.8K
14:09 43.79 43.80 43.79 43.80 1.7K
14:10 43.79 43.82 43.78 43.79 17.8K
14:11 43.80 43.81 43.79 43.79 11.7K
14:12 43.80 43.80 43.77 43.77 8.3K
14:13 43.81 43.84 43.81 43.84 5.3K
14:14 43.85 43.89 43.85 43.89 4.8K
14:15 43.88 43.88 43.85 43.86 5.4K
14:16 43.86 43.87 43.86 43.87 1.0K
14:17 43.90 43.90 43.90 43.90 1.2K
14:18 43.91 43.92 43.90 43.90 5.7K
14:19 43.91 43.93 43.91 43.91 6.3K
14:20 43.92 43.92 43.88 43.88 5.1K
14:21 43.90 43.92 43.90 43.92 3.6K
14:22 43.90 43.90 43.90 43.90 0.4K
14:23 43.90 43.90 43.83 43.83 7.9K
14:25 43.83 43.83 43.81 43.81 9.8K
14:26 43.81 43.81 43.79 43.79 6.8K
14:27 43.81 43.82 43.81 43.82 4.6K
14:28 43.81 43.81 43.76 43.76 8.0K
14:29 43.78 43.79 43.77 43.79 4.1K
14:30 43.79 43.84 43.79 43.82 7.3K
14:31 43.85 43.85 43.85 43.85 4.9K
14:32 43.83 43.83 43.83 43.83 11.4K
14:34 43.82 43.82 43.82 43.82 0.1K
14:35 43.80 43.80 43.79 43.79 5.7K
14:36 43.81 43.81 43.79 43.79 3.3K
14:37 43.79 43.80 43.79 43.79 11.2K
14:38 43.77 43.81 43.77 43.81 8.4K
14:39 43.79 43.81 43.79 43.81 6.4K
14:40 43.79 43.84 43.79 43.84 7.7K
14:41 43.81 43.81 43.81 43.81 0.4K
14:42 43.82 43.82 43.82 43.82 0.4K
14:44 43.81 43.81 43.80 43.80 1.9K
14:45 43.79 43.79 43.75 43.75 1.1K
14:46 43.77 43.78 43.77 43.78 0.4K
14:47 43.78 43.78 43.77 43.77 1.0K
14:49 43.81 43.81 43.81 43.81 0.9K
14:50 43.80 43.80 43.79 43.79 1.4K
14:51 43.76 43.76 43.76 43.76 1.2K
14:53 43.76 43.76 43.73 43.73 3.8K
14:54 43.74 43.74 43.74 43.74 0.4K
14:55 43.75 43.75 43.73 43.73 1.0K
14:56 43.76 43.76 43.76 43.76 0.1K
14:57 43.76 43.76 43.74 43.74 2.5K
14:59 43.76 43.77 43.75 43.75 1.6K
15:00 43.74 43.75 43.74 43.75 7.4K
15:02 43.70 43.70 43.69 43.69 2.0K
15:03 43.66 43.66 43.66 43.66 1.0K
15:04 43.68 43.68 43.68 43.68 0.7K
15:06 43.67 43.67 43.67 43.67 0.5K
15:07 43.68 43.68 43.68 43.68 0.8K
15:08 43.71 43.71 43.69 43.69 2.3K
15:10 43.67 43.67 43.67 43.67 0.5K
15:11 43.67 43.67 43.65 43.65 1.1K
15:12 43.63 43.63 43.62 43.62 1.1K
15:13 43.66 43.66 43.66 43.66 0.5K
15:15 43.72 43.72 43.71 43.72 1.9K
15:16 43.71 43.71 43.71 43.71 0.8K
15:17 43.72 43.72 43.72 43.72 0.8K
15:18 43.74 43.74 43.74 43.74 0.6K
15:19 43.73 43.73 43.73 43.73 0.6K
15:20 43.72 43.72 43.70 43.71 5.2K
15:21 43.73 43.74 43.73 43.74 3.5K
15:23 43.81 43.81 43.80 43.80 3.0K
15:24 43.81 43.82 43.80 43.80 1.5K
15:25 43.79 43.79 43.79 43.79 0.5K
15:26 43.76 43.77 43.75 43.75 1.4K
15:27 43.76 43.76 43.76 43.76 0.4K
15:28 43.76 43.76 43.76 43.76 0.2K
15:29 43.77 43.77 43.76 43.76 1.6K
15:30 43.76 43.76 43.72 43.72 0.6K
15:31 43.76 43.76 43.76 43.76 12.9K
15:32 43.71 43.71 43.70 43.70 1.7K
15:33 43.71 43.72 43.70 43.71 4.5K
15:34 43.71 43.72 43.71 43.72 1.3K
15:35 43.75 43.76 43.75 43.76 1.5K
15:36 43.74 43.75 43.74 43.75 2.5K
15:37 43.75 43.76 43.75 43.76 0.9K
15:38 43.72 43.72 43.72 43.72 0.6K
15:39 43.69 43.69 43.68 43.68 0.9K
15:40 43.68 43.68 43.66 43.66 1.5K
15:41 43.66 43.66 43.65 43.65 1.3K
15:42 43.68 43.69 43.68 43.69 1.4K
15:43 43.67 43.67 43.66 43.66 3.6K
15:44 43.68 43.68 43.67 43.68 1.9K
15:45 43.67 43.67 43.67 43.67 0.2K
15:46 43.66 43.68 43.66 43.68 2.1K
15:47 43.69 43.69 43.69 43.69 0.7K
15:48 43.68 43.69 43.64 43.64 1.8K
15:49 43.65 43.65 43.65 43.65 1.8K
15:50 43.65 43.65 43.65 43.65 0.9K
15:51 43.64 43.64 43.64 43.64 1.2K
15:52 43.66 43.68 43.66 43.68 1.4K
15:53 43.67 43.67 43.67 43.67 1.1K
15:54 43.69 43.69 43.69 43.69 1.2K
15:55 43.67 43.67 43.67 43.67 7.9K
15:56 43.66 43.67 43.66 43.67 12.8K
15:57 43.65 43.66 43.63 43.63 14.2K
15:58 43.62 43.62 43.62 43.62 2.9K
15:59 43.64 43.65 43.60 43.60 16.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음