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 40.26 40.27 40.19 40.21 121.0K
09:31 40.19 40.21 40.13 40.16 21.9K
09:32 40.18 40.22 40.16 40.16 6.3K
09:33 40.12 40.12 39.95 39.95 42.4K
09:34 39.92 39.99 39.83 39.84 83.1K
09:35 39.87 39.91 39.55 39.63 49.2K
09:36 39.58 39.90 39.58 39.85 14.6K
09:37 39.79 40.00 39.79 39.89 6.8K
09:38 39.90 39.99 39.89 39.99 14.4K
09:39 40.00 40.01 39.94 39.94 14.2K
09:40 39.94 40.13 39.94 40.12 8.3K
09:41 40.15 40.20 40.15 40.16 7.0K
09:42 40.12 40.21 40.10 40.19 7.4K
09:43 40.24 40.44 40.18 40.44 10.1K
09:44 40.46 40.53 40.46 40.46 4.0K
09:45 40.41 40.47 40.39 40.39 4.4K
09:46 40.37 40.37 40.29 40.31 7.7K
09:47 40.37 40.37 40.29 40.30 5.5K
09:48 40.45 40.59 40.45 40.57 3.2K
09:49 40.57 40.59 40.53 40.57 10.0K
09:50 40.55 40.55 40.50 40.50 4.0K
09:51 40.54 40.56 40.54 40.56 3.2K
09:52 40.64 40.76 40.63 40.73 5.0K
09:53 40.73 40.73 40.70 40.73 3.6K
09:54 40.78 40.82 40.78 40.82 3.2K
09:55 40.74 40.74 40.71 40.71 6.7K
09:56 40.76 40.87 40.75 40.87 5.7K
09:57 40.77 40.77 40.72 40.72 2.5K
09:58 40.73 40.73 40.68 40.68 2.3K
09:59 40.68 40.68 40.62 40.62 3.9K
10:00 40.67 40.72 40.65 40.72 3.1K
10:01 40.61 40.61 40.58 40.59 1.9K
10:02 40.69 40.69 40.69 40.69 2.0K
10:03 40.68 40.68 40.61 40.61 4.1K
10:04 40.65 40.66 40.64 40.66 3.4K
10:05 40.63 40.63 40.63 40.63 2.5K
10:06 40.78 40.78 40.78 40.78 1.0K
10:07 40.81 40.83 40.79 40.79 20.9K
10:08 40.77 40.92 40.77 40.90 15.6K
10:09 40.95 40.95 40.91 40.91 6.1K
10:10 40.92 40.92 40.83 40.85 4.8K
10:11 40.85 40.89 40.85 40.87 4.3K
10:12 40.96 40.96 40.94 40.94 5.0K
10:13 40.96 40.96 40.95 40.95 3.1K
10:14 40.96 40.97 40.95 40.96 4.1K
10:15 40.91 40.91 40.89 40.89 3.8K
10:16 40.89 40.89 40.89 40.89 0.9K
10:17 40.92 40.97 40.92 40.97 1.0K
10:18 41.00 41.11 41.00 41.11 6.0K
10:19 41.10 41.11 41.08 41.08 18.4K
10:20 41.08 41.15 41.08 41.12 3.4K
10:21 41.13 41.18 41.13 41.18 5.3K
10:22 41.21 41.24 41.18 41.18 3.6K
10:23 41.23 41.24 41.22 41.24 6.7K
10:24 41.23 41.23 41.13 41.13 5.6K
10:25 41.09 41.09 41.03 41.03 1.3K
10:26 41.01 41.01 40.98 40.98 2.1K
10:27 41.00 41.00 40.94 40.94 9.0K
10:28 40.97 40.97 40.85 40.85 4.2K
10:29 40.86 40.86 40.80 40.84 6.0K
10:30 40.83 40.83 40.75 40.79 7.5K
10:31 40.83 40.94 40.83 40.91 3.5K
10:32 40.90 40.94 40.90 40.93 6.1K
10:33 40.97 40.97 40.97 40.97 0.7K
10:34 40.95 40.95 40.91 40.91 1.8K
10:35 40.86 40.92 40.86 40.92 2.3K
10:36 40.85 40.85 40.85 40.85 0.9K
10:38 40.94 40.97 40.93 40.93 2.4K
10:39 40.97 40.99 40.97 40.99 0.3K
10:40 41.00 41.00 41.00 41.00 3.2K
10:41 41.01 41.03 41.01 41.03 0.7K
10:42 41.04 41.04 41.04 41.04 0.4K
10:43 41.03 41.03 41.03 41.03 0.5K
10:44 41.08 41.08 41.08 41.08 1.1K
10:45 41.05 41.05 41.05 41.05 0.7K
10:46 40.95 41.02 40.95 41.02 0.7K
10:47 40.98 40.98 40.98 40.98 0.6K
10:48 40.95 40.95 40.95 40.95 1.4K
10:49 41.00 41.03 41.00 41.03 1.9K
10:50 41.04 41.05 41.02 41.05 1.5K
10:51 41.00 41.03 41.00 41.03 0.6K
10:52 40.93 40.93 40.93 40.93 0.1K
10:53 40.90 40.91 40.89 40.91 3.2K
10:54 40.91 40.91 40.91 40.91 1.0K
10:55 40.83 40.83 40.83 40.83 0.2K
10:56 40.82 40.83 40.82 40.83 1.7K
10:57 40.85 40.88 40.85 40.88 3.2K
10:58 40.89 40.90 40.89 40.89 1.9K
10:59 40.86 40.86 40.86 40.86 5.5K
11:00 40.75 40.75 40.69 40.73 3.8K
11:02 40.76 40.76 40.76 40.76 2.3K
11:04 40.83 40.83 40.76 40.76 1.1K
11:05 40.82 40.83 40.82 40.82 0.9K
11:07 40.77 40.85 40.77 40.85 4.2K
11:08 40.87 40.87 40.87 40.87 3.9K
11:10 40.70 40.70 40.70 40.70 0.9K
11:12 40.68 40.68 40.64 40.65 1.5K
11:13 40.61 40.61 40.59 40.59 3.8K
11:14 40.61 40.61 40.61 40.60 1.0K
11:15 40.64 40.67 40.64 40.64 2.9K
11:16 40.69 40.69 40.66 40.66 0.9K
11:17 40.69 40.69 40.67 40.67 1.1K
11:18 40.65 40.65 40.65 40.65 0.1K
11:19 40.62 40.62 40.62 40.62 1.2K
11:20 40.68 40.71 40.65 40.71 2.4K
11:21 40.59 40.59 40.59 40.58 2.2K
11:22 40.58 40.58 40.55 40.55 1.6K
11:23 40.56 40.56 40.52 40.52 1.1K
11:24 40.56 40.56 40.56 40.56 1.3K
11:26 40.66 40.66 40.62 40.62 1.1K
11:27 40.66 40.66 40.66 40.66 1.4K
11:28 40.64 40.65 40.64 40.64 2.6K
11:29 40.62 40.62 40.62 40.62 0.5K
11:30 40.59 40.65 40.53 40.65 6.9K
11:31 40.62 40.66 40.62 40.66 1.5K
11:32 40.66 40.66 40.66 40.66 1.9K
11:34 40.69 40.69 40.69 40.69 1.0K
11:36 40.72 40.72 40.71 40.71 2.0K
11:38 40.64 40.64 40.64 40.64 1.3K
11:40 40.71 40.71 40.67 40.67 1.7K
11:41 40.72 40.72 40.71 40.71 2.3K
11:43 40.71 40.71 40.71 40.71 0.8K
11:44 40.79 40.79 40.79 40.78 1.6K
11:45 40.77 40.80 40.77 40.80 0.9K
11:46 40.84 40.84 40.84 40.84 0.4K
11:47 40.83 40.83 40.81 40.81 0.8K
11:48 40.77 40.77 40.75 40.75 4.9K
11:49 40.74 40.74 40.71 40.72 3.0K
11:50 40.71 40.71 40.68 40.68 1.9K
11:51 40.66 40.66 40.62 40.62 2.4K
11:52 40.63 40.63 40.61 40.61 1.3K
11:53 40.60 40.60 40.60 40.60 0.9K
11:54 40.57 40.57 40.55 40.55 2.5K
11:55 40.54 40.54 40.49 40.49 1.2K
11:56 40.50 40.50 40.50 40.50 0.2K
11:57 40.51 40.51 40.49 40.49 1.9K
11:58 40.44 40.44 40.42 40.42 0.7K
11:59 40.44 40.46 40.43 40.46 0.8K
12:00 40.43 40.43 40.43 40.43 3.5K
12:01 40.54 40.55 40.50 40.50 1.8K
12:02 40.46 40.49 40.46 40.49 4.0K
12:03 40.54 40.54 40.54 40.54 1.0K
12:04 40.53 40.53 40.50 40.51 2.9K
12:05 40.50 40.50 40.48 40.48 1.0K
12:06 40.51 40.51 40.48 40.48 2.2K
12:07 40.49 40.54 40.49 40.54 2.0K
12:08 40.60 40.60 40.60 40.60 1.3K
12:10 40.67 40.67 40.67 40.67 3.7K
12:11 40.72 40.72 40.72 40.72 0.5K
12:12 40.75 40.76 40.73 40.73 6.9K
12:13 40.68 40.68 40.68 40.68 3.2K
12:15 40.66 40.66 40.66 40.66 1.3K
12:17 40.71 40.75 40.71 40.74 0.9K
12:18 40.73 40.73 40.70 40.70 0.4K
12:19 40.70 40.70 40.70 40.70 4.8K
12:20 40.66 40.66 40.66 40.66 1.5K
12:22 40.66 40.66 40.66 40.66 2.9K
12:23 40.68 40.68 40.68 40.68 0.9K
12:24 40.73 40.73 40.69 40.69 1.6K
12:25 40.72 40.74 40.70 40.74 1.9K
12:26 40.74 40.77 40.74 40.74 2.3K
12:28 40.74 40.74 40.74 40.74 0.7K
12:29 40.79 40.81 40.79 40.81 0.9K
12:30 40.75 40.75 40.70 40.71 1.9K
12:31 40.73 40.73 40.73 40.73 0.8K
12:33 40.79 40.85 40.79 40.85 2.8K
12:34 40.86 40.86 40.86 40.86 4.5K
12:35 40.82 40.82 40.82 40.82 0.1K
12:36 40.82 40.83 40.82 40.83 2.8K
12:37 40.82 40.82 40.79 40.79 1.9K
12:38 40.74 40.74 40.74 40.74 0.2K
12:39 40.69 40.69 40.69 40.69 9.0K
12:40 40.62 40.62 40.61 40.61 1.0K
12:41 40.61 40.61 40.61 40.60 0.1K
12:42 40.63 40.69 40.62 40.69 4.6K
12:43 40.63 40.64 40.60 40.60 2.0K
12:44 40.61 40.61 40.61 40.61 0.2K
12:45 40.61 40.70 40.61 40.70 2.3K
12:48 40.72 40.72 40.69 40.69 1.4K
12:49 40.66 40.66 40.64 40.64 6.0K
12:50 40.63 40.63 40.63 40.63 1.3K
12:51 40.70 40.72 40.70 40.70 1.6K
12:52 40.72 40.72 40.72 40.72 2.0K
12:53 40.61 40.61 40.61 40.61 0.2K
12:54 40.61 40.61 40.58 40.58 2.4K
12:55 40.59 40.62 40.59 40.62 2.1K
12:56 40.59 40.59 40.59 40.59 1.6K
12:58 40.68 40.71 40.68 40.71 3.4K
13:00 40.75 40.77 40.75 40.77 0.6K
13:01 40.82 40.82 40.82 40.82 0.5K
13:02 40.83 40.83 40.83 40.83 0.3K
13:03 40.84 40.87 40.84 40.87 3.6K
13:05 40.88 40.88 40.88 40.88 0.5K
13:06 40.86 40.86 40.86 40.86 0.3K
13:07 40.91 40.91 40.91 40.90 0.6K
13:08 40.91 40.91 40.91 40.91 1.0K
13:09 40.84 40.84 40.84 40.84 1.7K
13:10 40.85 40.85 40.85 40.85 0.3K
13:11 40.80 40.80 40.80 40.80 1.5K
13:12 40.73 40.73 40.73 40.73 0.1K
13:13 40.67 40.70 40.67 40.70 1.7K
13:14 40.73 40.73 40.73 40.73 0.8K
13:15 40.73 40.73 40.73 40.73 1.5K
13:16 40.74 40.74 40.74 40.74 2.8K
13:17 40.68 40.68 40.68 40.68 0.7K
13:18 40.66 40.66 40.63 40.63 2.8K
13:19 40.61 40.66 40.61 40.66 1.1K
13:20 40.65 40.65 40.65 40.65 2.8K
13:25 40.62 40.62 40.62 40.62 0.2K
13:26 40.61 40.61 40.61 40.61 0.5K
13:27 40.61 40.61 40.61 40.61 1.9K
13:29 40.63 40.63 40.63 40.63 0.6K
13:30 40.67 40.67 40.66 40.66 3.0K
13:31 40.69 40.69 40.68 40.68 0.7K
13:33 40.74 40.74 40.74 40.74 0.9K
13:34 40.77 40.77 40.74 40.75 1.3K
13:35 40.80 40.80 40.79 40.80 1.9K
13:36 40.84 40.84 40.84 40.84 0.4K
13:37 40.82 40.82 40.77 40.77 5.4K
13:38 40.78 40.78 40.78 40.78 1.5K
13:39 40.83 40.83 40.81 40.81 1.2K
13:40 40.81 40.81 40.80 40.80 1.9K
13:41 40.79 40.79 40.71 40.71 2.6K
13:42 40.69 40.70 40.69 40.70 5.0K
13:44 40.68 40.68 40.68 40.68 0.9K
13:45 40.66 40.66 40.66 40.66 1.3K
13:46 40.76 40.76 40.76 40.76 1.5K
13:47 40.77 40.80 40.77 40.80 3.6K
13:48 40.76 40.76 40.76 40.76 0.4K
13:49 40.79 40.84 40.79 40.84 2.3K
13:50 40.85 40.85 40.85 40.85 2.9K
13:52 40.78 40.78 40.78 40.78 37.1K
13:53 40.77 40.77 40.77 40.77 0.2K
13:54 40.73 40.73 40.71 40.71 0.6K
13:55 40.72 40.77 40.72 40.77 2.0K
13:56 40.81 40.81 40.80 40.80 0.7K
13:57 40.83 40.83 40.83 40.83 1.1K
13:58 40.81 40.81 40.80 40.80 0.4K
13:59 40.78 40.79 40.78 40.79 0.7K
14:00 40.80 40.80 40.80 40.80 2.0K
14:01 40.89 40.89 40.86 40.86 2.4K
14:02 40.79 40.79 40.79 40.79 0.2K
14:03 40.83 40.83 40.81 40.81 25.3K
14:05 40.86 40.86 40.86 40.86 0.4K
14:07 40.82 40.82 40.82 40.82 1.6K
14:08 40.84 40.84 40.84 40.84 2.9K
14:12 40.81 40.81 40.81 40.81 0.4K
14:13 40.75 40.75 40.75 40.75 0.8K
14:14 40.72 40.74 40.72 40.74 1.8K
14:16 40.70 40.70 40.70 40.70 1.2K
14:18 40.64 40.64 40.64 40.64 1.1K
14:20 40.60 40.60 40.60 40.60 1.8K
14:21 40.62 40.62 40.62 40.62 0.7K
14:22 40.67 40.67 40.67 40.67 1.1K
14:23 40.66 40.66 40.66 40.66 0.4K
14:24 40.66 40.71 40.66 40.71 2.0K
14:25 40.75 40.75 40.75 40.75 3.2K
14:26 40.77 40.77 40.76 40.76 1.3K
14:28 40.80 40.80 40.80 40.80 0.3K
14:29 40.85 40.85 40.84 40.84 1.1K
14:30 40.86 40.87 40.86 40.87 3.3K
14:32 40.83 40.86 40.83 40.86 0.9K
14:33 40.87 40.87 40.84 40.84 0.9K
14:34 40.80 40.81 40.80 40.81 1.6K
14:35 40.80 40.80 40.77 40.77 2.2K
14:37 40.80 40.80 40.80 40.80 2.0K
14:38 40.83 40.83 40.83 40.83 0.1K
14:39 40.86 40.86 40.86 40.86 0.8K
14:40 40.88 40.89 40.88 40.89 0.9K
14:41 40.89 40.93 40.89 40.92 2.9K
14:42 40.95 40.95 40.93 40.93 1.0K
14:43 40.93 40.93 40.92 40.92 1.0K
14:45 40.92 40.97 40.92 40.97 1.9K
14:46 40.98 40.98 40.92 40.92 1.8K
14:48 40.92 40.92 40.92 40.92 0.7K
14:49 40.88 40.88 40.87 40.87 2.5K
14:50 40.88 40.88 40.88 40.88 1.0K
14:51 40.79 40.79 40.79 40.79 0.9K
14:52 40.80 40.80 40.80 40.80 2.0K
14:53 40.77 40.77 40.77 40.77 0.6K
14:54 40.79 40.79 40.79 40.79 3.3K
14:57 40.92 40.92 40.88 40.88 1.8K
14:59 40.91 40.91 40.91 40.91 0.7K
15:00 40.87 40.87 40.84 40.84 3.1K
15:01 40.82 40.88 40.82 40.88 0.7K
15:02 40.85 40.85 40.85 40.85 0.5K
15:03 40.86 40.86 40.84 40.84 0.3K
15:04 40.86 40.86 40.83 40.83 1.9K
15:06 40.82 40.82 40.79 40.79 5.3K
15:07 40.78 40.78 40.78 40.78 1.1K
15:09 40.86 40.86 40.79 40.80 2.4K
15:10 40.76 40.76 40.76 40.76 1.5K
15:11 40.77 40.77 40.77 40.77 1.2K
15:12 40.74 40.74 40.74 40.74 0.7K
15:13 40.76 40.77 40.76 40.77 1.4K
15:14 40.74 40.74 40.74 40.74 2.0K
15:17 40.80 40.80 40.80 40.79 2.6K
15:19 40.84 40.84 40.82 40.83 1.6K
15:20 40.85 40.88 40.85 40.88 7.4K
15:21 40.90 40.90 40.88 40.89 3.2K
15:22 40.92 40.92 40.92 40.92 1.9K
15:23 40.82 40.82 40.82 40.82 0.5K
15:25 40.81 40.81 40.81 40.81 0.4K
15:26 40.82 40.82 40.82 40.82 1.6K
15:27 40.82 40.82 40.81 40.81 0.8K
15:28 40.83 40.83 40.80 40.80 1.0K
15:29 40.79 40.79 40.79 40.79 3.2K
15:30 40.85 40.85 40.84 40.84 1.3K
15:31 40.84 40.85 40.84 40.85 5.3K
15:32 40.86 40.90 40.86 40.89 14.4K
15:33 40.91 40.93 40.90 40.93 5.9K
15:34 40.92 40.92 40.92 40.92 2.1K
15:35 40.97 40.98 40.97 40.98 2.7K
15:36 40.98 41.00 40.98 41.00 3.8K
15:37 41.01 41.04 41.01 41.04 4.4K
15:38 41.06 41.09 41.06 41.09 1.5K
15:39 41.08 41.08 41.05 41.05 0.8K
15:40 41.07 41.13 41.07 41.13 3.2K
15:41 41.16 41.17 41.16 41.17 1.0K
15:42 41.17 41.20 41.17 41.20 3.6K
15:43 41.18 41.19 41.18 41.19 1.9K
15:44 41.19 41.19 41.18 41.18 6.9K
15:45 41.23 41.30 41.23 41.29 10.3K
15:46 41.31 41.31 41.25 41.28 4.8K
15:47 41.27 41.27 41.27 41.27 2.3K
15:48 41.33 41.33 41.29 41.29 1.5K
15:49 41.33 41.33 41.32 41.33 2.6K
15:50 41.34 41.38 41.32 41.38 5.5K
15:51 41.40 41.51 41.40 41.51 9.4K
15:52 41.55 41.55 41.49 41.51 4.4K
15:53 41.52 41.53 41.52 41.53 1.7K
15:54 41.45 41.48 41.42 41.48 10.1K
15:55 41.52 41.55 41.52 41.55 1.7K
15:56 41.54 41.54 41.47 41.47 12.9K
15:57 41.50 41.54 41.50 41.53 2.2K
15:58 41.50 41.54 41.50 41.54 8.7K
15:59 41.52 41.52 41.44 41.49 13.9K
16:00 41.49 41.49 41.49 41.49 25.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음