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 46.39 46.40 46.33 46.37 90.4K
09:31 46.39 46.50 46.39 46.49 13.1K
09:32 46.46 46.46 46.35 46.35 19.9K
09:33 46.36 46.36 46.25 46.26 6.5K
09:34 46.28 46.40 46.28 46.40 7.5K
09:35 46.41 46.46 46.33 46.33 7.3K
09:36 46.28 46.28 46.20 46.23 10.1K
09:37 46.20 46.24 46.20 46.20 12.4K
09:38 46.20 46.21 46.16 46.21 13.1K
09:39 46.16 46.25 46.16 46.23 18.1K
09:40 46.26 46.26 46.19 46.19 8.5K
09:41 46.21 46.21 46.17 46.18 7.0K
09:42 46.18 46.24 46.18 46.22 8.3K
09:43 46.17 46.20 46.16 46.16 5.4K
09:44 46.13 46.17 46.13 46.17 4.1K
09:45 46.18 46.18 46.12 46.13 8.0K
09:46 46.17 46.17 46.05 46.10 7.0K
09:47 46.05 46.05 45.97 46.00 23.6K
09:48 45.94 46.01 45.93 46.01 16.9K
09:49 46.05 46.11 46.03 46.11 10.4K
09:50 46.12 46.18 46.10 46.13 7.9K
09:51 46.10 46.13 46.03 46.10 9.8K
09:52 46.04 46.04 45.99 46.01 24.3K
09:53 46.00 46.10 46.00 46.10 4.0K
09:54 46.20 46.20 46.20 46.20 1.1K
09:55 46.18 46.31 46.18 46.31 6.9K
09:56 46.32 46.38 46.32 46.38 9.2K
09:57 46.41 46.41 46.35 46.36 5.1K
09:58 46.34 46.34 46.32 46.34 6.5K
09:59 46.32 46.32 46.32 46.32 1.3K
10:00 46.27 46.28 46.19 46.19 10.4K
10:01 46.21 46.21 46.14 46.17 9.0K
10:02 46.19 46.23 46.19 46.23 18.1K
10:03 46.28 46.32 46.28 46.32 2.5K
10:04 46.30 46.31 46.30 46.31 0.9K
10:05 46.31 46.31 46.24 46.26 2.4K
10:06 46.29 46.30 46.28 46.30 3.2K
10:07 46.32 46.32 46.32 46.32 0.1K
10:08 46.37 46.44 46.37 46.44 6.9K
10:09 46.43 46.47 46.43 46.47 5.8K
10:11 46.42 46.45 46.42 46.45 3.5K
10:12 46.49 46.52 46.48 46.48 2.2K
10:13 46.47 46.51 46.47 46.51 1.6K
10:14 46.49 46.52 46.49 46.52 12.1K
10:15 46.54 46.54 46.51 46.51 9.3K
10:16 46.54 46.61 46.53 46.61 3.6K
10:17 46.57 46.60 46.57 46.58 2.0K
10:18 46.61 46.61 46.58 46.61 2.7K
10:19 46.61 46.61 46.55 46.55 1.5K
10:20 46.47 46.47 46.47 46.47 0.7K
10:21 46.41 46.41 46.32 46.33 8.6K
10:22 46.34 46.35 46.34 46.34 4.0K
10:23 46.39 46.39 46.39 46.39 1.8K
10:24 46.47 46.47 46.47 46.47 3.8K
10:25 46.50 46.51 46.48 46.48 2.3K
10:26 46.46 46.46 46.41 46.41 0.4K
10:27 46.42 46.42 46.42 46.42 2.1K
10:28 46.36 46.38 46.34 46.34 7.9K
10:29 46.34 46.36 46.30 46.30 4.4K
10:30 46.23 46.28 46.23 46.28 6.8K
10:31 46.23 46.23 46.22 46.22 0.6K
10:32 46.20 46.23 46.20 46.23 6.3K
10:33 46.25 46.29 46.25 46.29 2.8K
10:34 46.25 46.25 46.20 46.20 1.8K
10:35 46.13 46.15 46.13 46.15 0.6K
10:36 46.15 46.15 46.10 46.10 1.9K
10:37 46.18 46.18 46.18 46.18 7.4K
10:38 46.22 46.23 46.22 46.23 0.8K
10:39 46.24 46.24 46.24 46.24 3.2K
10:40 46.20 46.26 46.20 46.23 3.2K
10:41 46.29 46.29 46.24 46.24 0.5K
10:42 46.25 46.25 46.23 46.25 9.1K
10:43 46.20 46.20 46.20 46.20 2.2K
10:44 46.25 46.25 46.24 46.24 4.3K
10:45 46.22 46.22 46.12 46.12 1.3K
10:46 46.13 46.13 46.13 46.13 0.4K
10:47 46.13 46.20 46.13 46.20 1.0K
10:48 46.18 46.23 46.18 46.23 4.4K
10:49 46.26 46.26 46.21 46.23 1.8K
10:50 46.25 46.25 46.14 46.14 3.7K
10:51 46.16 46.22 46.15 46.22 8.2K
10:52 46.20 46.28 46.20 46.28 10.2K
10:53 46.31 46.33 46.29 46.32 4.9K
10:54 46.38 46.38 46.38 46.38 2.7K
10:55 46.38 46.38 46.38 46.38 0.1K
10:56 46.33 46.33 46.29 46.30 11.5K
10:57 46.31 46.33 46.28 46.28 4.8K
10:58 46.28 46.28 46.28 46.28 1.0K
10:59 46.24 46.24 46.20 46.20 3.4K
11:00 46.18 46.18 46.08 46.08 2.8K
11:01 46.09 46.12 46.09 46.12 2.1K
11:02 46.13 46.13 46.01 46.01 5.7K
11:03 46.06 46.08 46.00 46.01 10.6K
11:04 46.03 46.03 46.02 46.02 2.7K
11:05 46.04 46.04 46.04 46.04 2.2K
11:06 46.01 46.05 46.01 46.05 1.7K
11:07 46.05 46.13 46.05 46.12 2.5K
11:08 46.06 46.06 46.06 46.06 2.0K
11:10 45.99 45.99 45.99 45.99 0.4K
11:11 45.99 45.99 45.98 45.98 3.0K
11:13 46.00 46.02 46.00 46.02 3.3K
11:14 46.03 46.03 46.03 46.03 0.4K
11:15 45.98 45.98 45.98 45.98 0.4K
11:16 46.00 46.05 46.00 46.05 1.7K
11:17 46.10 46.11 46.10 46.11 2.7K
11:20 46.10 46.10 46.09 46.09 2.1K
11:21 46.09 46.09 46.06 46.06 0.6K
11:22 46.08 46.08 46.08 46.08 0.9K
11:23 46.11 46.14 46.11 46.13 0.9K
11:24 46.11 46.12 46.11 46.12 0.7K
11:26 46.13 46.13 46.13 46.13 2.5K
11:27 46.11 46.13 46.11 46.13 4.7K
11:28 46.12 46.12 46.10 46.10 4.8K
11:29 46.11 46.11 46.11 46.11 5.2K
11:31 46.09 46.09 46.09 46.09 0.7K
11:33 46.13 46.13 46.10 46.12 1.3K
11:34 46.07 46.07 46.00 46.00 1.5K
11:35 46.00 46.01 46.00 46.01 0.8K
11:36 46.08 46.09 46.08 46.09 1.2K
11:37 46.11 46.11 46.07 46.07 2.2K
11:38 46.09 46.09 46.08 46.09 1.4K
11:39 46.09 46.09 46.09 46.09 0.3K
11:40 46.11 46.11 46.07 46.07 1.3K
11:41 46.01 46.01 46.01 46.01 3.6K
11:42 45.97 45.97 45.83 45.83 7.4K
11:43 45.83 45.83 45.82 45.82 6.4K
11:47 45.89 45.90 45.87 45.90 1.8K
11:48 45.95 45.97 45.94 45.94 1.3K
11:49 45.95 45.97 45.95 45.97 1.9K
11:50 45.97 45.97 45.97 45.97 0.3K
11:51 45.98 45.98 45.97 45.97 2.3K
11:52 45.98 45.98 45.95 45.96 4.3K
11:53 45.98 46.00 45.98 46.00 0.8K
11:54 46.00 46.01 45.98 45.98 3.0K
11:55 45.97 45.99 45.97 45.99 2.2K
11:56 45.96 45.97 45.96 45.97 1.8K
11:57 45.96 45.96 45.93 45.93 2.4K
11:58 45.98 45.98 45.98 45.98 1.4K
12:00 45.95 45.95 45.95 45.95 1.3K
12:01 46.01 46.04 46.01 46.04 8.9K
12:02 46.01 46.01 46.01 46.01 5.6K
12:03 46.08 46.12 46.08 46.10 4.1K
12:04 46.11 46.14 46.11 46.13 7.6K
12:05 46.13 46.18 46.13 46.18 1.2K
12:06 46.17 46.19 46.16 46.18 7.4K
12:07 46.19 46.20 46.14 46.14 4.8K
12:08 46.16 46.17 46.16 46.17 1.5K
12:09 46.17 46.17 46.17 46.17 1.8K
12:10 46.16 46.16 46.14 46.14 3.9K
12:11 46.14 46.14 46.06 46.07 1.9K
12:12 46.02 46.02 46.02 46.02 0.7K
12:13 46.09 46.11 46.09 46.11 4.3K
12:14 46.13 46.13 46.11 46.13 3.0K
12:15 46.18 46.18 46.18 46.18 0.3K
12:16 46.13 46.13 46.13 46.13 0.9K
12:17 46.14 46.14 46.14 46.14 1.7K
12:18 46.17 46.21 46.17 46.21 5.8K
12:19 46.18 46.18 46.18 46.18 1.1K
12:20 46.19 46.20 46.19 46.20 7.0K
12:22 46.21 46.21 46.21 46.21 2.9K
12:23 46.23 46.23 46.22 46.22 3.5K
12:24 46.22 46.22 46.21 46.21 4.4K
12:25 46.20 46.20 46.15 46.15 3.1K
12:27 46.20 46.20 46.19 46.19 8.2K
12:28 46.19 46.19 46.19 46.19 1.4K
12:29 46.19 46.19 46.19 46.19 0.2K
12:30 46.21 46.21 46.17 46.17 2.7K
12:31 46.17 46.18 46.17 46.18 1.7K
12:33 46.23 46.25 46.23 46.25 10.4K
12:34 46.24 46.24 46.23 46.24 5.5K
12:35 46.25 46.27 46.25 46.27 3.1K
12:38 46.32 46.32 46.32 46.32 0.7K
12:39 46.32 46.35 46.32 46.35 3.6K
12:40 46.34 46.34 46.34 46.34 1.4K
12:41 46.37 46.37 46.31 46.31 8.1K
12:43 46.28 46.30 46.28 46.30 0.5K
12:44 46.29 46.29 46.29 46.29 0.1K
12:45 46.27 46.27 46.27 46.27 0.8K
12:46 46.36 46.36 46.36 46.36 0.6K
12:47 46.34 46.34 46.34 46.34 1.4K
12:48 46.32 46.32 46.32 46.32 2.3K
12:51 46.27 46.27 46.27 46.27 0.2K
12:52 46.29 46.29 46.29 46.29 1.2K
12:53 46.28 46.29 46.28 46.28 0.8K
12:54 46.30 46.30 46.26 46.26 0.5K
12:55 46.28 46.28 46.27 46.27 2.6K
12:56 46.22 46.22 46.22 46.22 1.9K
12:58 46.17 46.17 46.17 46.17 38.9K
12:59 46.23 46.23 46.21 46.21 0.5K
13:01 46.25 46.32 46.25 46.32 9.6K
13:02 46.34 46.35 46.34 46.35 0.8K
13:03 46.28 46.28 46.27 46.27 3.0K
13:04 46.26 46.26 46.26 46.26 1.2K
13:05 46.29 46.30 46.29 46.30 4.9K
13:07 46.30 46.30 46.30 46.30 1.8K
13:08 46.29 46.29 46.29 46.29 3.1K
13:10 46.34 46.34 46.32 46.32 2.2K
13:11 46.31 46.33 46.31 46.33 1.8K
13:12 46.36 46.36 46.36 46.36 0.6K
13:13 46.39 46.39 46.37 46.37 4.8K
13:14 46.36 46.36 46.34 46.34 2.7K
13:15 46.31 46.31 46.31 46.31 3.1K
13:17 46.23 46.23 46.23 46.23 0.4K
13:19 46.23 46.23 46.23 46.23 2.7K
13:22 46.16 46.16 46.16 46.16 0.5K
13:23 46.19 46.19 46.19 46.19 0.8K
13:25 46.12 46.12 46.12 46.12 2.6K
13:27 46.16 46.16 46.16 46.16 1.0K
13:28 46.20 46.20 46.20 46.20 0.6K
13:30 46.24 46.24 46.24 46.24 1.5K
13:31 46.24 46.25 46.24 46.25 2.4K
13:33 46.24 46.28 46.24 46.28 2.1K
13:34 46.27 46.27 46.27 46.27 1.7K
13:36 46.30 46.30 46.30 46.30 0.5K
13:38 46.35 46.35 46.35 46.35 4.8K
13:41 46.25 46.25 46.23 46.24 1.9K
13:42 46.28 46.28 46.28 46.28 0.7K
13:45 46.25 46.25 46.25 46.25 3.4K
13:46 46.24 46.26 46.24 46.26 3.1K
13:49 46.21 46.21 46.21 46.21 0.7K
13:51 46.26 46.26 46.25 46.25 3.9K
13:52 46.26 46.26 46.25 46.25 1.4K
13:53 46.27 46.27 46.27 46.27 2.9K
13:54 46.26 46.27 46.25 46.27 4.8K
13:56 46.10 46.10 46.08 46.08 11.7K
13:57 46.00 46.00 46.00 46.00 4.7K
14:01 46.18 46.18 46.18 46.18 1.2K
14:04 46.19 46.19 46.18 46.18 1.6K
14:05 46.10 46.11 46.10 46.11 2.2K
14:06 46.12 46.12 46.12 46.12 0.4K
14:07 46.12 46.16 46.12 46.16 2.0K
14:08 46.13 46.14 46.13 46.14 1.1K
14:09 46.18 46.18 46.18 46.18 1.9K
14:11 46.17 46.22 46.17 46.22 17.0K
14:13 46.22 46.22 46.22 46.22 0.2K
14:14 46.22 46.22 46.22 46.22 8.2K
14:15 46.24 46.24 46.24 46.24 1.6K
14:16 46.25 46.27 46.25 46.27 3.0K
14:17 46.32 46.34 46.32 46.34 2.2K
14:18 46.36 46.36 46.33 46.33 1.3K
14:19 46.34 46.34 46.34 46.34 2.0K
14:20 46.37 46.38 46.37 46.38 7.3K
14:23 46.36 46.36 46.36 46.36 1.1K
14:24 46.32 46.32 46.32 46.32 0.2K
14:25 46.34 46.34 46.34 46.34 0.4K
14:28 46.34 46.34 46.32 46.32 0.6K
14:29 46.31 46.31 46.31 46.31 1.1K
14:30 46.30 46.30 46.30 46.30 0.2K
14:31 46.30 46.30 46.30 46.30 0.1K
14:32 46.25 46.25 46.25 46.25 2.3K
14:33 46.28 46.32 46.28 46.32 16.6K
14:34 46.29 46.36 46.29 46.36 3.3K
14:35 46.42 46.42 46.41 46.41 0.7K
14:36 46.42 46.42 46.40 46.40 1.6K
14:37 46.40 46.40 46.35 46.35 3.3K
14:39 46.40 46.42 46.40 46.42 6.4K
14:41 46.37 46.38 46.37 46.37 3.1K
14:42 46.39 46.39 46.39 46.39 1.5K
14:43 46.38 46.38 46.31 46.31 4.6K
14:45 46.32 46.36 46.32 46.36 3.5K
14:48 46.37 46.37 46.37 46.37 1.4K
14:49 46.37 46.37 46.37 46.37 3.4K
14:50 46.36 46.36 46.33 46.33 1.4K
14:51 46.35 46.36 46.35 46.36 1.2K
14:52 46.38 46.38 46.37 46.37 1.3K
14:53 46.40 46.40 46.40 46.40 0.7K
14:54 46.40 46.40 46.40 46.40 1.1K
14:55 46.39 46.39 46.37 46.37 4.8K
14:56 46.37 46.37 46.37 46.37 0.8K
14:57 46.39 46.39 46.39 46.39 4.9K
14:58 46.38 46.38 46.37 46.37 5.5K
15:00 46.35 46.36 46.35 46.36 0.7K
15:01 46.38 46.40 46.37 46.40 4.4K
15:04 46.40 46.40 46.39 46.40 5.7K
15:05 46.43 46.43 46.40 46.40 1.6K
15:07 46.42 46.45 46.42 46.45 1.2K
15:08 46.44 46.44 46.44 46.44 0.8K
15:09 46.39 46.39 46.39 46.39 9.6K
15:11 46.29 46.29 46.29 46.29 4.5K
15:12 46.30 46.30 46.30 46.30 1.3K
15:13 46.27 46.28 46.27 46.28 1.3K
15:14 46.30 46.35 46.30 46.35 0.6K
15:15 46.37 46.37 46.34 46.34 1.6K
15:16 46.35 46.35 46.33 46.33 1.4K
15:17 46.30 46.30 46.30 46.30 1.5K
15:18 46.30 46.30 46.30 46.30 0.4K
15:20 46.31 46.31 46.24 46.24 5.1K
15:21 46.30 46.30 46.30 46.30 2.9K
15:22 46.31 46.31 46.27 46.27 3.5K
15:26 46.30 46.31 46.30 46.31 0.9K
15:27 46.29 46.29 46.28 46.28 1.5K
15:28 46.28 46.31 46.28 46.29 0.8K
15:29 46.28 46.28 46.28 46.28 1.3K
15:30 46.29 46.29 46.26 46.26 1.8K
15:31 46.25 46.28 46.25 46.28 0.8K
15:32 46.35 46.35 46.35 46.35 1.2K
15:33 46.32 46.32 46.32 46.32 0.7K
15:35 46.31 46.32 46.29 46.29 0.5K
15:36 46.30 46.30 46.30 46.30 0.1K
15:37 46.27 46.28 46.23 46.23 3.5K
15:39 46.19 46.19 46.15 46.15 1.1K
15:40 46.19 46.21 46.19 46.21 2.0K
15:41 46.20 46.21 46.20 46.21 0.5K
15:42 46.19 46.19 46.19 46.19 3.5K
15:43 46.20 46.20 46.20 46.20 0.6K
15:44 46.23 46.23 46.23 46.23 0.6K
15:45 46.21 46.21 46.21 46.21 0.6K
15:46 46.18 46.18 46.16 46.16 1.5K
15:47 46.21 46.22 46.21 46.22 2.1K
15:49 46.22 46.23 46.19 46.19 4.9K
15:51 46.21 46.21 46.21 46.21 1.0K
15:52 46.21 46.21 46.14 46.14 13.2K
15:53 46.15 46.15 46.15 46.15 1.1K
15:54 46.15 46.15 46.15 46.15 1.3K
15:55 46.17 46.22 46.16 46.22 6.6K
15:56 46.24 46.24 46.24 46.24 4.6K
15:57 46.23 46.26 46.23 46.26 1.2K
15:58 46.26 46.33 46.26 46.32 5.2K
15:59 46.20 46.24 46.20 46.23 8.9K
16:00 46.21 46.26 46.21 46.26 10.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음