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 44.65 44.65 44.59 44.59 46.9K
09:31 44.61 44.67 44.61 44.67 8.6K
09:32 44.65 44.70 44.63 44.63 5.6K
09:33 44.61 44.63 44.59 44.63 3.0K
09:34 44.59 44.59 44.45 44.49 56.1K
09:35 44.49 44.55 44.48 44.54 19.3K
09:36 44.48 44.49 44.48 44.49 4.7K
09:37 44.45 44.48 44.43 44.48 7.0K
09:38 44.50 44.53 44.49 44.53 7.4K
09:39 44.58 44.58 44.56 44.56 3.8K
09:40 44.55 44.55 44.48 44.50 7.4K
09:41 44.61 44.61 44.59 44.59 3.5K
09:42 44.60 44.63 44.58 44.59 4.8K
09:43 44.59 44.67 44.59 44.67 2.7K
09:44 44.65 44.67 44.65 44.65 5.4K
09:45 44.66 44.68 44.66 44.67 6.0K
09:46 44.65 44.65 44.57 44.58 10.9K
09:47 44.56 44.56 44.52 44.54 7.7K
09:48 44.61 44.63 44.61 44.61 3.6K
09:49 44.62 44.62 44.54 44.54 10.5K
09:50 44.52 44.53 44.52 44.53 6.0K
09:51 44.52 44.55 44.51 44.55 2.7K
09:52 44.51 44.51 44.50 44.50 2.4K
09:53 44.50 44.50 44.43 44.43 16.4K
09:54 44.42 44.42 44.42 44.42 2.9K
09:55 44.44 44.44 44.44 44.44 2.6K
09:56 44.43 44.43 44.33 44.33 5.5K
09:57 44.32 44.36 44.29 44.30 19.5K
09:58 44.34 44.34 44.25 44.28 19.1K
09:59 44.28 44.30 44.20 44.30 57.7K
10:00 44.27 44.35 44.22 44.22 23.9K
10:01 44.23 44.23 43.91 43.91 31.5K
10:02 43.98 44.18 43.98 44.18 51.3K
10:03 44.16 44.16 44.10 44.10 4.0K
10:04 44.10 44.10 44.05 44.08 9.4K
10:05 44.06 44.06 43.98 44.02 8.5K
10:06 44.01 44.05 43.96 43.96 18.4K
10:07 43.97 43.97 43.78 43.81 32.1K
10:08 43.85 43.93 43.84 43.93 10.4K
10:09 43.87 43.87 43.80 43.87 11.8K
10:10 43.86 43.91 43.64 43.64 21.5K
10:11 43.74 43.80 43.67 43.67 17.9K
10:12 43.62 43.78 43.62 43.78 6.3K
10:13 43.80 43.82 43.78 43.82 13.2K
10:14 43.71 43.72 43.65 43.69 21.0K
10:15 43.59 43.61 43.49 43.49 23.0K
10:16 43.52 43.59 43.52 43.58 18.3K
10:17 43.62 43.68 43.52 43.53 22.1K
10:18 43.52 43.61 43.52 43.56 38.8K
10:19 43.59 43.72 43.55 43.70 19.6K
10:20 43.71 43.77 43.62 43.63 19.0K
10:21 43.69 43.72 43.66 43.66 4.9K
10:22 43.59 43.62 43.56 43.56 8.3K
10:23 43.64 43.64 43.59 43.59 9.3K
10:24 43.57 43.57 43.57 43.57 1.9K
10:25 43.67 43.70 43.63 43.66 17.8K
10:26 43.65 43.73 43.63 43.73 20.1K
10:27 43.69 43.69 43.67 43.67 14.3K
10:28 43.65 43.65 43.61 43.63 22.8K
10:29 43.61 43.61 43.58 43.58 13.2K
10:30 43.58 43.63 43.58 43.61 43.8K
10:31 43.60 43.60 43.56 43.59 7.0K
10:32 43.56 43.57 43.51 43.57 6.5K
10:33 43.53 43.55 43.53 43.54 2.5K
10:34 43.50 43.50 43.41 43.43 23.8K
10:35 43.47 43.47 43.37 43.38 16.9K
10:36 43.41 43.43 43.39 43.41 10.6K
10:37 43.47 43.47 43.41 43.41 15.1K
10:38 43.42 43.42 43.36 43.36 7.5K
10:39 43.33 43.33 43.19 43.26 42.9K
10:40 43.27 43.36 43.27 43.33 17.9K
10:41 43.34 43.35 43.26 43.35 19.6K
10:42 43.28 43.31 43.18 43.18 49.5K
10:43 43.14 43.25 43.14 43.24 22.0K
10:44 43.23 43.23 43.20 43.20 3.3K
10:45 43.13 43.16 43.07 43.16 18.4K
10:46 43.15 43.19 43.15 43.19 2.7K
10:47 43.24 43.24 43.17 43.19 6.8K
10:48 43.13 43.25 43.13 43.22 8.2K
10:50 43.36 43.36 43.32 43.36 4.3K
10:51 43.38 43.44 43.36 43.44 1.5K
10:52 43.44 43.47 43.44 43.47 5.5K
10:54 43.44 43.46 43.40 43.40 11.2K
10:55 43.44 43.44 43.42 43.42 2.7K
10:56 43.44 43.48 43.40 43.40 10.9K
10:57 43.42 43.42 43.39 43.39 4.2K
10:58 43.37 43.40 43.36 43.40 5.2K
10:59 43.39 43.39 43.39 43.39 1.4K
11:00 43.36 43.36 43.30 43.30 13.1K
11:01 43.28 43.43 43.28 43.43 19.5K
11:02 43.37 43.37 43.37 43.37 2.4K
11:03 43.37 43.37 43.31 43.32 18.2K
11:04 43.40 43.41 43.36 43.37 7.0K
11:05 43.30 43.30 43.30 43.30 0.4K
11:07 43.35 43.35 43.31 43.31 2.6K
11:08 43.37 43.37 43.37 43.37 1.0K
11:09 43.43 43.43 43.38 43.38 1.5K
11:10 43.37 43.37 43.30 43.30 4.2K
11:11 43.31 43.31 43.21 43.21 8.6K
11:12 43.21 43.24 43.21 43.24 11.4K
11:13 43.25 43.29 43.23 43.29 9.5K
11:14 43.34 43.34 43.32 43.32 0.9K
11:15 43.32 43.32 43.29 43.29 6.5K
11:17 43.28 43.28 43.28 43.28 0.9K
11:18 43.30 43.30 43.28 43.28 1.8K
11:19 43.28 43.31 43.27 43.27 3.5K
11:20 43.34 43.34 43.34 43.34 2.8K
11:21 43.37 43.37 43.37 43.37 1.7K
11:22 43.41 43.41 43.38 43.38 4.1K
11:24 43.35 43.35 43.35 43.35 1.0K
11:25 43.40 43.40 43.40 43.40 0.7K
11:26 43.40 43.41 43.40 43.41 1.2K
11:27 43.37 43.37 43.36 43.36 12.1K
11:28 43.37 43.37 43.37 43.37 1.2K
11:29 43.41 43.41 43.41 43.41 2.1K
11:30 43.40 43.40 43.39 43.39 2.1K
11:31 43.35 43.35 43.35 43.35 0.4K
11:33 43.47 43.47 43.46 43.46 9.4K
11:34 43.47 43.47 43.43 43.43 2.0K
11:35 43.36 43.36 43.34 43.34 0.3K
11:36 43.33 43.33 43.31 43.31 6.4K
11:37 43.38 43.41 43.38 43.40 10.6K
11:38 43.44 43.44 43.44 43.44 0.4K
11:39 43.45 43.52 43.45 43.52 5.8K
11:40 43.51 43.51 43.51 43.51 2.8K
11:41 43.56 43.56 43.49 43.51 2.0K
11:42 43.50 43.51 43.50 43.51 4.5K
11:43 43.55 43.55 43.52 43.52 1.4K
11:44 43.47 43.47 43.47 43.47 6.0K
11:45 43.47 43.47 43.47 43.47 0.1K
11:46 43.49 43.49 43.49 43.49 2.8K
11:47 43.44 43.45 43.44 43.45 7.6K
11:48 43.41 43.43 43.41 43.43 2.4K
11:49 43.41 43.41 43.39 43.39 0.5K
11:50 43.38 43.38 43.33 43.33 5.9K
11:51 43.33 43.35 43.33 43.35 8.7K
11:52 43.30 43.30 43.30 43.30 1.8K
11:53 43.32 43.32 43.31 43.32 5.1K
11:54 43.32 43.32 43.30 43.30 4.9K
11:55 43.31 43.32 43.31 43.32 5.8K
11:56 43.31 43.34 43.31 43.33 1.8K
11:57 43.30 43.31 43.30 43.31 5.0K
11:58 43.31 43.31 43.28 43.28 1.7K
11:59 43.29 43.29 43.28 43.28 1.4K
12:01 43.30 43.30 43.30 43.30 5.1K
12:02 43.28 43.28 43.27 43.27 4.0K
12:04 43.25 43.25 43.23 43.23 5.2K
12:05 43.25 43.26 43.23 43.23 5.3K
12:06 43.24 43.24 43.22 43.22 0.4K
12:07 43.23 43.23 43.20 43.20 1.8K
12:08 43.15 43.15 43.15 43.15 2.1K
12:09 43.19 43.19 43.19 43.19 1.2K
12:10 43.14 43.14 43.14 43.14 1.2K
12:11 43.15 43.18 43.15 43.18 2.0K
12:14 43.15 43.15 43.12 43.12 5.9K
12:15 43.13 43.13 43.13 43.13 5.4K
12:16 43.09 43.09 43.09 43.09 5.4K
12:18 43.15 43.15 43.15 43.15 1.2K
12:19 43.19 43.19 43.17 43.17 3.7K
12:21 43.14 43.17 43.14 43.17 1.0K
12:22 43.12 43.12 43.12 43.12 1.8K
12:23 43.07 43.11 43.07 43.10 3.2K
12:25 43.13 43.13 43.12 43.12 0.8K
12:26 43.11 43.12 43.06 43.06 7.6K
12:30 43.09 43.13 43.09 43.13 2.2K
12:31 43.09 43.09 43.09 43.09 0.8K
12:34 43.07 43.08 43.07 43.08 0.8K
12:35 43.06 43.06 43.01 43.01 4.3K
12:36 43.03 43.03 43.03 43.03 0.2K
12:37 43.05 43.05 43.02 43.02 1.6K
12:38 42.99 42.99 42.91 42.99 16.2K
12:39 43.00 43.10 43.00 43.10 1.6K
12:40 43.14 43.17 43.14 43.17 1.7K
12:41 43.17 43.17 43.17 43.17 1.6K
12:42 43.15 43.15 43.12 43.12 11.4K
12:43 43.09 43.09 43.09 43.09 2.2K
12:44 43.05 43.05 43.05 43.05 6.7K
12:46 42.99 42.99 42.91 42.91 7.9K
12:48 42.78 42.83 42.78 42.82 10.0K
12:50 42.90 42.96 42.90 42.96 8.8K
12:51 42.96 42.96 42.91 42.93 7.5K
12:52 42.91 42.93 42.91 42.93 4.9K
12:53 42.96 42.97 42.96 42.97 9.1K
12:54 42.97 42.97 42.97 42.97 2.7K
12:55 43.02 43.04 43.02 43.04 6.0K
12:56 43.05 43.10 43.05 43.10 6.3K
12:57 43.08 43.09 43.08 43.08 1.0K
12:58 43.09 43.09 43.06 43.06 4.2K
12:59 43.07 43.09 43.07 43.07 6.3K
13:00 43.07 43.07 43.06 43.07 9.5K
13:01 43.07 43.07 43.07 43.07 0.5K
13:02 43.06 43.06 43.06 43.06 4.8K
13:03 43.10 43.12 43.10 43.12 6.5K
13:04 43.13 43.14 43.13 43.14 7.2K
13:05 43.12 43.15 43.12 43.14 7.8K
13:06 43.16 43.16 43.16 43.16 3.1K
13:07 43.12 43.12 43.09 43.09 15.7K
13:09 43.16 43.16 43.16 43.16 0.9K
13:10 43.17 43.17 43.15 43.15 6.5K
13:11 43.17 43.17 43.16 43.16 0.4K
13:12 43.16 43.16 43.16 43.16 5.6K
13:13 43.15 43.15 43.14 43.14 0.9K
13:14 43.10 43.12 43.10 43.12 5.1K
13:15 43.09 43.09 43.09 43.09 0.3K
13:16 43.10 43.10 43.07 43.07 2.9K
13:17 43.06 43.07 43.06 43.06 4.9K
13:18 43.07 43.08 43.06 43.08 5.0K
13:19 43.09 43.12 43.09 43.12 13.8K
13:20 43.11 43.11 43.11 43.11 2.2K
13:21 42.98 42.98 42.98 42.98 0.6K
13:22 42.98 43.08 42.98 43.08 15.8K
13:23 43.06 43.08 43.06 43.08 2.9K
13:24 43.04 43.08 43.04 43.08 10.4K
13:26 43.02 43.02 43.02 43.02 2.5K
13:27 43.02 43.02 43.02 43.02 3.6K
13:28 42.97 42.97 42.97 42.97 1.5K
13:29 42.98 42.98 42.94 42.96 7.9K
13:30 42.97 43.00 42.97 42.97 8.3K
13:31 42.93 42.93 42.93 42.93 0.3K
13:32 42.94 42.94 42.92 42.92 6.1K
13:33 42.91 42.91 42.91 42.91 2.4K
13:34 42.93 42.98 42.93 42.98 10.6K
13:35 42.95 42.95 42.95 42.95 4.3K
13:36 42.96 42.96 42.95 42.95 3.2K
13:37 42.88 42.88 42.84 42.85 10.6K
13:38 42.89 42.92 42.89 42.92 6.8K
13:39 42.89 42.89 42.89 42.89 4.9K
13:40 42.90 42.90 42.88 42.88 3.9K
13:41 42.80 42.80 42.80 42.80 2.9K
13:42 42.84 42.84 42.84 42.84 3.5K
13:43 42.82 42.82 42.82 42.82 0.3K
13:44 42.80 42.83 42.80 42.83 6.0K
13:45 42.85 42.85 42.85 42.85 0.9K
13:46 42.84 42.84 42.81 42.82 5.3K
13:47 42.83 42.86 42.83 42.86 8.3K
13:48 42.86 42.86 42.80 42.80 3.0K
13:49 42.77 42.77 42.75 42.75 12.5K
13:50 42.79 42.79 42.79 42.79 7.5K
13:52 42.84 42.91 42.83 42.91 8.7K
13:53 42.89 42.89 42.89 42.89 1.6K
13:54 42.88 42.88 42.84 42.85 4.6K
13:55 42.86 42.86 42.86 42.86 2.8K
13:56 42.78 42.79 42.78 42.79 0.8K
13:57 42.80 42.80 42.80 42.80 0.6K
13:58 42.83 42.83 42.83 42.83 3.2K
13:59 42.83 42.83 42.82 42.82 2.4K
14:00 42.82 42.85 42.82 42.85 0.9K
14:01 42.84 42.88 42.84 42.88 2.6K
14:02 42.89 42.95 42.89 42.95 6.3K
14:03 42.87 42.87 42.87 42.87 0.2K
14:04 42.86 42.86 42.84 42.85 5.6K
14:06 42.85 42.85 42.85 42.85 0.8K
14:07 42.91 42.91 42.91 42.91 0.8K
14:08 42.89 42.92 42.89 42.91 0.9K
14:09 42.95 42.95 42.94 42.94 1.8K
14:10 42.96 42.99 42.96 42.99 1.7K
14:11 42.98 43.01 42.98 43.01 1.5K
14:12 42.99 42.99 42.98 42.98 1.2K
14:13 42.99 42.99 42.99 42.99 0.7K
14:14 42.99 42.99 42.99 42.99 0.2K
14:15 43.01 43.02 43.00 43.02 1.8K
14:16 43.00 43.00 42.96 42.96 8.2K
14:17 42.95 42.95 42.95 42.95 1.2K
14:19 42.98 42.98 42.98 42.98 0.2K
14:20 42.98 42.98 42.95 42.95 4.1K
14:22 42.89 42.91 42.89 42.90 5.4K
14:23 42.84 42.84 42.84 42.84 0.2K
14:24 42.86 42.86 42.85 42.85 11.8K
14:25 42.84 42.84 42.84 42.84 0.1K
14:26 42.84 42.86 42.83 42.86 3.6K
14:27 42.82 42.82 42.82 42.82 0.9K
14:28 42.87 42.87 42.87 42.87 0.2K
14:29 42.85 42.87 42.85 42.87 15.9K
14:30 42.82 42.82 42.82 42.82 1.5K
14:31 42.80 42.80 42.80 42.80 2.1K
14:32 42.79 42.79 42.79 42.79 0.4K
14:34 42.85 42.85 42.85 42.85 0.9K
14:35 42.83 42.83 42.83 42.83 6.8K
14:37 42.77 42.77 42.75 42.75 9.4K
14:38 42.74 42.76 42.74 42.75 1.7K
14:39 42.74 42.74 42.73 42.73 3.2K
14:40 42.73 42.73 42.64 42.69 12.7K
14:41 42.71 42.76 42.71 42.76 1.0K
14:42 42.71 42.71 42.71 42.71 4.3K
14:43 42.74 42.74 42.74 42.74 0.3K
14:44 42.80 42.81 42.80 42.81 6.4K
14:46 42.83 42.83 42.83 42.83 2.3K
14:47 42.78 42.78 42.78 42.78 2.7K
14:48 42.74 42.74 42.74 42.74 3.6K
14:49 42.71 42.71 42.71 42.71 1.4K
14:51 42.71 42.71 42.71 42.71 0.9K
14:52 42.69 42.69 42.67 42.67 5.5K
14:54 42.69 42.69 42.69 42.69 0.5K
14:55 42.70 42.70 42.70 42.70 1.2K
14:56 42.73 42.73 42.73 42.73 0.2K
14:57 42.75 42.77 42.75 42.76 2.0K
14:58 42.72 42.72 42.72 42.71 0.8K
14:59 42.72 42.72 42.69 42.70 0.6K
15:00 42.71 42.71 42.71 42.71 1.2K
15:01 42.65 42.66 42.64 42.66 8.6K
15:02 42.67 42.67 42.66 42.66 2.2K
15:04 42.70 42.70 42.70 42.70 2.5K
15:05 42.75 42.75 42.75 42.75 0.2K
15:06 42.76 42.78 42.76 42.78 1.5K
15:07 42.79 42.79 42.79 42.79 0.6K
15:08 42.77 42.81 42.76 42.81 20.1K
15:09 42.80 42.80 42.75 42.75 5.9K
15:12 42.64 42.67 42.64 42.67 0.6K
15:13 42.65 42.68 42.65 42.66 2.4K
15:14 42.70 42.71 42.70 42.71 0.7K
15:15 42.70 42.70 42.70 42.70 0.7K
15:16 42.74 42.74 42.71 42.71 2.8K
15:17 42.67 42.69 42.66 42.68 3.8K
15:18 42.65 42.65 42.61 42.61 4.7K
15:19 42.67 42.67 42.67 42.67 2.3K
15:20 42.66 42.66 42.63 42.63 1.5K
15:21 42.60 42.60 42.60 42.60 2.9K
15:22 42.61 42.61 42.58 42.58 7.9K
15:24 42.61 42.61 42.61 42.61 0.9K
15:26 42.58 42.59 42.58 42.59 1.1K
15:27 42.58 42.58 42.58 42.58 1.1K
15:28 42.63 42.63 42.63 42.63 0.7K
15:29 42.57 42.60 42.57 42.60 2.4K
15:30 42.60 42.64 42.60 42.64 3.9K
15:31 42.67 42.67 42.67 42.67 0.4K
15:32 42.67 42.67 42.66 42.66 1.7K
15:33 42.66 42.66 42.65 42.65 1.5K
15:34 42.62 42.62 42.62 42.62 0.8K
15:35 42.63 42.66 42.63 42.64 7.5K
15:36 42.60 42.60 42.60 42.60 0.7K
15:38 42.62 42.62 42.62 42.62 0.6K
15:39 42.71 42.71 42.71 42.71 0.8K
15:40 42.75 42.75 42.75 42.75 2.9K
15:41 42.76 42.76 42.74 42.74 1.8K
15:42 42.70 42.70 42.70 42.70 0.9K
15:43 42.71 42.71 42.68 42.70 4.7K
15:44 42.67 42.67 42.60 42.60 3.9K
15:45 42.61 42.63 42.61 42.63 2.0K
15:46 42.67 42.67 42.67 42.67 0.4K
15:47 42.62 42.66 42.62 42.65 1.5K
15:48 42.73 42.73 42.73 42.73 1.9K
15:49 42.75 42.75 42.72 42.72 7.4K
15:50 42.77 42.78 42.77 42.78 1.0K
15:51 42.75 42.82 42.75 42.82 3.0K
15:52 42.77 42.77 42.75 42.75 11.6K
15:53 42.79 42.83 42.77 42.83 1.2K
15:54 42.83 42.83 42.82 42.82 3.7K
15:55 42.87 42.87 42.83 42.83 2.5K
15:56 42.81 42.82 42.80 42.82 3.0K
15:57 42.78 42.81 42.78 42.79 1.1K
15:58 42.78 42.78 42.72 42.72 7.0K
15:59 42.72 42.76 42.67 42.74 29.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음