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 45.35 45.41 45.34 45.41 50.8K
09:31 45.48 45.80 45.48 45.80 17.8K
09:33 45.97 45.97 45.91 45.91 4.0K
09:34 46.04 46.13 46.04 46.13 6.5K
09:35 46.14 46.27 46.14 46.27 19.9K
09:36 46.25 46.31 46.23 46.23 9.3K
09:37 46.26 46.44 46.26 46.44 9.0K
09:38 46.43 46.43 46.40 46.40 5.9K
09:39 46.39 46.44 46.34 46.38 8.0K
09:40 46.41 46.56 46.38 46.56 18.6K
09:41 46.53 46.53 46.34 46.36 15.8K
09:42 46.30 46.30 46.30 46.30 10.3K
09:43 46.26 46.28 46.26 46.28 11.9K
09:44 46.39 46.54 46.39 46.54 6.8K
09:45 46.61 46.66 46.61 46.66 9.0K
09:46 46.76 46.76 46.76 46.76 0.5K
09:47 46.73 46.76 46.72 46.72 9.3K
09:48 46.82 46.95 46.82 46.95 13.6K
09:49 46.96 46.96 46.91 46.91 7.7K
09:50 47.00 47.01 46.89 46.89 4.5K
09:51 46.87 46.90 46.81 46.90 5.6K
09:52 46.86 46.86 46.82 46.82 0.9K
09:53 46.78 46.81 46.78 46.81 2.4K
09:54 46.71 46.71 46.61 46.62 17.6K
09:56 46.63 46.63 46.50 46.50 20.9K
09:57 46.45 46.58 46.45 46.51 10.2K
09:58 46.49 46.56 46.49 46.49 8.4K
09:59 46.53 46.63 46.53 46.57 31.5K
10:00 46.64 46.67 46.47 46.61 16.2K
10:01 46.60 46.64 46.57 46.62 26.3K
10:02 46.70 46.79 46.70 46.72 10.2K
10:03 46.70 46.70 46.67 46.69 11.2K
10:04 46.73 46.87 46.73 46.87 3.6K
10:05 46.87 46.88 46.83 46.83 4.3K
10:06 46.82 46.82 46.75 46.75 2.3K
10:07 46.69 46.72 45.96 45.96 129.4K
10:08 45.87 46.11 45.73 46.05 98.0K
10:09 45.90 46.04 45.81 45.92 15.9K
10:10 45.76 45.92 45.76 45.86 20.4K
10:11 45.78 45.78 45.49 45.56 25.6K
10:12 45.78 45.87 45.73 45.73 13.9K
10:13 45.65 45.65 45.65 45.65 0.6K
10:14 45.78 45.90 45.78 45.88 4.7K
10:15 45.82 45.83 45.79 45.83 4.4K
10:16 45.94 45.94 45.92 45.92 5.2K
10:17 45.77 45.77 45.66 45.66 6.4K
10:18 45.63 45.66 45.63 45.65 7.2K
10:19 45.70 45.72 45.70 45.72 1.6K
10:20 45.69 46.03 45.69 45.95 36.1K
10:21 45.94 46.31 45.94 45.97 62.5K
10:22 46.11 46.19 45.91 46.19 18.2K
10:23 46.19 46.22 46.08 46.08 25.0K
10:24 46.16 46.23 46.16 46.22 14.9K
10:25 46.22 46.22 46.22 46.21 7.2K
10:27 46.09 46.20 46.09 46.20 9.6K
10:28 46.23 46.23 46.18 46.18 2.0K
10:29 46.17 46.22 46.17 46.22 6.6K
10:30 46.23 46.40 46.23 46.40 10.3K
10:31 46.36 46.36 46.36 46.36 2.7K
10:32 46.30 46.35 46.30 46.35 8.0K
10:34 46.40 46.44 46.40 46.43 5.4K
10:36 46.51 46.51 46.51 46.51 0.6K
10:37 46.59 46.59 46.59 46.59 6.5K
10:38 46.60 46.60 46.54 46.54 1.6K
10:39 46.55 46.57 46.50 46.50 13.5K
10:40 46.48 46.48 46.43 46.43 12.1K
10:41 46.37 46.45 46.37 46.43 3.9K
10:42 46.46 46.47 46.40 46.47 4.7K
10:43 46.48 46.48 46.48 46.48 2.2K
10:44 46.52 46.52 46.52 46.52 3.2K
10:45 46.69 46.72 46.65 46.65 22.5K
10:46 46.68 46.68 46.60 46.60 3.2K
10:47 46.70 46.73 46.70 46.73 1.0K
10:48 46.64 46.73 46.64 46.73 9.4K
10:49 46.68 46.68 46.65 46.65 5.6K
10:50 46.61 46.68 46.61 46.68 0.9K
10:51 46.60 46.60 46.55 46.55 2.6K
10:52 46.53 46.59 46.53 46.59 0.7K
10:53 46.59 46.59 46.59 46.59 3.0K
10:54 46.60 46.60 46.47 46.47 3.1K
10:55 46.45 46.45 46.44 46.44 2.0K
10:56 46.49 46.52 46.49 46.52 8.7K
10:57 46.55 46.59 46.55 46.59 5.1K
10:58 46.58 46.58 46.57 46.57 9.9K
10:59 46.61 46.63 46.61 46.63 20.3K
11:00 46.71 46.71 46.71 46.71 2.0K
11:01 46.65 46.67 46.65 46.67 1.8K
11:02 46.61 46.76 46.61 46.76 6.0K
11:03 46.78 46.78 46.78 46.78 7.1K
11:05 46.82 46.83 46.78 46.78 3.0K
11:07 46.79 46.79 46.79 46.79 0.9K
11:09 46.96 46.97 46.96 46.96 2.8K
11:10 47.06 47.30 47.06 47.06 59.3K
11:11 47.06 47.18 47.06 47.11 11.0K
11:12 47.06 47.17 47.05 47.17 16.0K
11:13 47.10 47.21 47.10 47.21 6.3K
11:14 47.20 47.25 47.20 47.24 10.7K
11:15 47.35 47.39 47.35 47.39 7.6K
11:16 47.34 47.34 47.21 47.21 2.9K
11:17 47.21 47.24 47.21 47.21 2.0K
11:18 47.07 47.07 47.07 47.07 0.5K
11:19 47.00 47.03 47.00 47.03 4.9K
11:20 46.90 46.90 46.77 46.84 9.0K
11:21 46.92 46.92 46.75 46.75 7.3K
11:22 46.86 46.86 46.86 46.86 0.9K
11:23 46.94 46.94 46.89 46.89 5.4K
11:24 46.92 46.96 46.92 46.96 2.4K
11:25 46.86 46.86 46.86 46.86 0.7K
11:26 46.79 46.91 46.79 46.91 3.5K
11:27 46.86 46.86 46.86 46.86 0.2K
11:28 46.87 46.87 46.87 46.87 2.9K
11:29 47.04 47.04 47.04 47.04 1.3K
11:30 47.09 47.09 47.05 47.05 0.8K
11:31 47.04 47.04 47.00 47.02 2.1K
11:32 46.96 46.96 46.96 46.96 1.0K
11:33 47.03 47.03 47.03 47.03 0.7K
11:34 47.10 47.10 47.01 47.01 3.4K
11:35 46.99 46.99 46.97 46.97 0.4K
11:36 46.96 46.96 46.94 46.94 1.4K
11:37 46.88 46.88 46.86 46.86 2.5K
11:38 46.87 46.88 46.87 46.88 1.4K
11:39 46.91 46.95 46.91 46.94 3.0K
11:41 46.89 46.91 46.86 46.87 3.1K
11:43 47.04 47.05 47.03 47.05 2.5K
11:44 47.02 47.06 47.02 47.06 3.0K
11:45 47.07 47.20 47.06 47.20 8.3K
11:46 47.19 47.19 47.17 47.17 5.1K
11:47 47.12 47.14 47.12 47.12 2.7K
11:48 47.08 47.08 47.04 47.04 1.5K
11:49 47.00 47.01 46.94 46.94 1.4K
11:50 46.86 46.86 46.74 46.74 3.1K
11:51 46.69 46.69 46.68 46.68 2.2K
11:52 46.69 46.69 46.59 46.61 4.9K
11:53 46.65 46.69 46.61 46.69 3.7K
11:54 46.71 46.72 46.70 46.70 3.4K
11:55 46.71 46.73 46.71 46.73 15.0K
11:56 46.78 46.78 46.70 46.70 14.6K
11:57 46.70 46.70 46.70 46.70 1.3K
11:58 46.68 46.68 46.66 46.66 3.0K
12:00 46.60 46.60 46.55 46.55 23.0K
12:01 46.42 46.42 46.42 46.42 1.4K
12:02 46.35 46.35 46.27 46.27 4.8K
12:03 46.43 46.43 46.43 46.43 0.8K
12:04 46.42 46.42 46.42 46.42 17.1K
12:05 46.46 46.48 46.46 46.48 24.7K
12:06 46.51 46.51 46.40 46.42 6.9K
12:07 46.51 46.51 46.43 46.43 3.5K
12:08 46.39 46.39 46.39 46.39 0.4K
12:09 46.50 46.50 46.48 46.48 1.0K
12:10 46.49 46.50 46.49 46.50 2.1K
12:11 46.42 46.44 46.40 46.40 4.1K
12:12 46.38 46.42 46.35 46.42 6.5K
12:13 46.43 46.43 46.37 46.41 16.5K
12:15 46.42 46.48 46.42 46.47 35.2K
12:16 46.48 46.52 46.48 46.52 1.9K
12:18 46.52 46.52 46.52 46.52 0.3K
12:19 46.53 46.53 46.53 46.53 1.8K
12:20 46.55 46.58 46.55 46.58 1.8K
12:21 46.56 46.56 46.56 46.56 0.8K
12:23 46.55 46.55 46.55 46.55 0.2K
12:24 46.52 46.52 46.52 46.52 1.2K
12:25 46.56 46.56 46.56 46.56 0.7K
12:26 46.63 46.64 46.63 46.64 0.4K
12:27 46.73 46.73 46.73 46.73 2.6K
12:28 46.72 46.72 46.70 46.70 3.4K
12:29 46.69 46.69 46.69 46.69 2.8K
12:30 46.71 46.71 46.70 46.70 2.7K
12:31 46.75 46.75 46.74 46.74 3.3K
12:32 46.84 46.84 46.82 46.82 1.0K
12:33 46.78 46.78 46.72 46.72 5.0K
12:34 46.71 46.71 46.71 46.71 1.4K
12:35 46.77 46.82 46.77 46.82 0.9K
12:36 46.83 46.83 46.83 46.83 0.4K
12:38 46.80 46.84 46.80 46.84 9.0K
12:39 46.81 46.81 46.79 46.80 4.0K
12:41 46.78 46.78 46.76 46.78 1.3K
12:42 46.83 46.84 46.79 46.79 6.0K
12:43 46.79 46.81 46.79 46.81 1.2K
12:44 46.84 46.84 46.84 46.84 2.1K
12:45 46.87 46.87 46.87 46.87 0.2K
12:46 46.92 46.93 46.92 46.92 2.8K
12:47 46.96 46.96 46.96 46.96 0.6K
12:48 46.99 46.99 46.94 46.94 1.2K
12:49 46.98 46.99 46.96 46.96 7.3K
12:50 47.00 47.01 46.98 46.98 5.0K
12:52 47.09 47.09 47.09 47.09 1.5K
12:53 47.07 47.09 47.07 47.09 1.4K
12:54 47.04 47.04 47.00 47.03 2.9K
12:55 46.98 46.98 46.97 46.97 0.5K
12:56 46.96 46.99 46.96 46.99 1.6K
12:57 46.97 46.99 46.97 46.99 0.8K
12:58 46.98 46.98 46.98 46.98 0.7K
12:59 46.97 46.97 46.97 46.97 2.3K
13:00 47.00 47.00 47.00 47.00 0.6K
13:01 46.99 47.03 46.99 47.03 0.7K
13:02 47.03 47.04 47.02 47.02 1.0K
13:03 47.00 47.00 47.00 47.00 0.5K
13:05 47.08 47.08 47.08 47.08 4.2K
13:06 46.96 46.96 46.96 46.95 1.2K
13:08 46.88 46.88 46.86 46.86 0.9K
13:09 46.84 46.84 46.84 46.84 0.6K
13:10 46.86 46.86 46.79 46.81 2.4K
13:12 46.77 46.77 46.77 46.77 0.3K
13:13 46.76 46.77 46.76 46.77 7.2K
13:16 46.74 46.74 46.74 46.74 0.5K
13:17 46.82 46.82 46.82 46.82 2.0K
13:18 46.88 46.88 46.88 46.88 1.1K
13:19 46.86 46.86 46.86 46.86 1.6K
13:23 46.79 46.79 46.79 46.79 9.4K
13:25 46.96 46.96 46.96 46.96 0.2K
13:26 46.95 46.96 46.94 46.94 6.1K
13:27 46.96 46.96 46.96 46.96 1.6K
13:28 46.85 46.85 46.85 46.85 1.5K
13:30 46.95 46.95 46.95 46.95 0.2K
13:31 46.95 46.96 46.95 46.96 1.3K
13:32 46.96 46.97 46.96 46.97 1.5K
13:33 46.98 47.00 46.98 47.00 6.9K
13:34 46.98 46.98 46.98 46.98 0.3K
13:35 46.94 46.94 46.94 46.94 0.9K
13:38 46.89 46.89 46.89 46.89 0.5K
13:40 46.85 46.85 46.76 46.78 3.4K
13:41 46.81 46.81 46.81 46.81 1.7K
13:43 46.66 46.66 46.66 46.66 0.2K
13:44 46.71 46.72 46.69 46.72 3.3K
13:45 46.74 46.74 46.74 46.74 0.2K
13:46 46.75 46.75 46.75 46.75 1.3K
13:47 46.71 46.78 46.71 46.78 3.9K
13:48 46.71 46.71 46.71 46.71 0.3K
13:49 46.69 46.69 46.69 46.69 0.5K
13:50 46.74 46.74 46.74 46.74 2.7K
13:51 46.81 46.81 46.81 46.81 0.6K
13:52 46.78 46.78 46.78 46.78 4.2K
13:54 46.77 46.77 46.77 46.77 1.2K
13:55 46.74 46.74 46.74 46.74 0.4K
13:56 46.78 46.80 46.78 46.80 1.4K
13:57 46.79 46.79 46.79 46.79 2.8K
13:58 46.81 46.82 46.81 46.82 0.7K
14:00 46.75 46.76 46.75 46.76 0.7K
14:01 46.75 46.75 46.75 46.75 1.0K
14:03 46.75 46.75 46.75 46.75 2.2K
14:04 46.71 46.71 46.66 46.66 2.5K
14:06 46.52 46.54 46.51 46.54 4.6K
14:07 46.58 46.61 46.58 46.61 0.9K
14:08 46.63 46.63 46.63 46.63 0.3K
14:09 46.67 46.67 46.67 46.67 0.8K
14:11 46.69 46.69 46.69 46.69 4.8K
14:12 46.69 46.69 46.69 46.69 1.9K
14:14 46.60 46.60 46.60 46.60 1.3K
14:15 46.60 46.60 46.60 46.60 0.2K
14:16 46.58 46.58 46.51 46.51 4.6K
14:17 46.42 46.42 46.40 46.40 2.5K
14:18 46.41 46.42 46.41 46.42 1.2K
14:19 46.38 46.39 46.35 46.35 3.4K
14:20 46.35 46.35 46.35 46.35 3.6K
14:21 46.42 46.46 46.42 46.46 13.3K
14:22 46.43 46.46 46.43 46.46 1.3K
14:23 46.49 46.50 46.48 46.48 1.7K
14:24 46.47 46.47 46.45 46.45 8.5K
14:25 46.46 46.51 46.46 46.51 15.8K
14:26 46.67 46.67 46.55 46.55 31.8K
14:28 46.46 46.55 46.46 46.55 1.4K
14:30 46.43 46.43 46.43 46.43 0.7K
14:32 46.46 46.46 46.46 46.46 4.7K
14:35 46.42 46.48 46.42 46.48 3.9K
14:36 46.49 46.49 46.44 46.44 1.1K
14:37 46.49 46.49 46.49 46.49 1.0K
14:38 46.48 46.48 46.48 46.48 1.4K
14:40 46.50 46.50 46.50 46.50 0.6K
14:42 46.52 46.52 46.52 46.52 0.2K
14:43 46.49 46.49 46.47 46.47 1.4K
14:44 46.49 46.49 46.49 46.49 1.0K
14:45 46.43 46.44 46.41 46.41 4.8K
14:46 46.42 46.42 46.42 46.42 3.1K
14:47 46.37 46.37 46.33 46.34 7.7K
14:48 46.35 46.39 46.34 46.39 9.7K
14:49 46.33 46.33 46.13 46.13 17.7K
14:50 46.10 46.10 46.08 46.08 2.0K
14:51 46.08 46.08 46.08 46.08 1.6K
14:52 46.04 46.04 46.00 46.00 8.2K
14:54 45.89 45.89 45.85 45.85 2.2K
14:55 45.87 45.89 45.87 45.89 3.8K
14:57 45.98 45.98 45.98 45.98 4.3K
14:58 46.03 46.03 46.02 46.03 4.5K
15:01 45.97 45.97 45.87 45.87 13.5K
15:02 45.97 45.97 45.97 45.97 1.9K
15:03 46.01 46.06 46.01 46.04 6.4K
15:05 46.06 46.06 46.06 46.06 0.3K
15:06 46.05 46.05 46.04 46.04 1.1K
15:10 46.11 46.11 46.11 46.11 4.2K
15:11 45.83 45.88 45.73 45.84 78.3K
15:12 45.78 46.73 45.78 46.73 175.9K
15:13 46.58 46.93 46.54 46.54 51.8K
15:14 46.52 46.61 46.42 46.42 20.3K
15:15 46.40 46.56 46.40 46.56 7.9K
15:16 46.67 46.68 46.67 46.68 12.5K
15:17 46.61 46.61 46.03 46.05 64.0K
15:18 46.22 46.25 46.05 46.17 20.8K
15:19 46.16 46.43 46.16 46.33 29.2K
15:20 46.68 47.08 46.68 47.01 67.8K
15:21 46.79 46.85 46.79 46.85 6.1K
15:22 46.95 46.95 46.95 46.95 1.6K
15:23 46.73 46.90 46.73 46.90 3.5K
15:24 47.02 47.02 46.91 46.91 7.6K
15:25 47.02 47.11 47.02 47.11 12.4K
15:26 47.18 47.18 46.90 46.90 8.8K
15:27 46.93 46.98 46.90 46.98 3.6K
15:28 47.07 47.07 46.96 47.02 5.6K
15:29 46.95 47.01 46.95 47.01 3.3K
15:30 46.83 46.86 46.44 46.49 37.0K
15:31 46.59 46.67 46.59 46.67 12.5K
15:32 46.75 46.80 46.75 46.80 2.3K
15:33 46.96 46.96 46.77 46.77 3.3K
15:34 46.84 46.84 46.71 46.71 8.5K
15:35 46.55 46.55 46.44 46.44 3.1K
15:36 46.59 46.59 46.50 46.53 4.3K
15:37 46.49 46.71 46.43 46.71 6.4K
15:38 46.69 46.69 46.64 46.64 1.7K
15:39 46.67 46.71 46.62 46.62 2.2K
15:40 46.62 46.62 46.52 46.55 9.9K
15:41 46.39 46.58 46.39 46.58 2.2K
15:42 46.53 46.56 46.52 46.56 1.3K
15:43 46.59 46.77 46.59 46.77 6.5K
15:44 46.55 46.55 46.47 46.52 1.0K
15:45 46.54 46.54 46.22 46.22 14.9K
15:46 46.29 46.40 46.28 46.32 7.6K
15:47 46.35 46.43 46.24 46.24 5.1K
15:48 46.26 46.40 46.26 46.35 8.1K
15:49 46.33 46.33 46.09 46.09 14.2K
15:50 46.14 46.15 46.07 46.12 25.0K
15:51 46.06 46.06 45.96 45.99 13.0K
15:52 46.03 46.03 45.86 45.89 11.8K
15:53 45.80 45.88 45.79 45.79 25.3K
15:54 45.70 45.80 45.67 45.77 45.4K
15:55 45.72 45.72 45.63 45.65 17.7K
15:56 45.63 45.63 45.49 45.58 32.9K
15:57 45.62 45.88 45.62 45.88 12.7K
15:58 45.85 45.98 45.83 45.90 19.7K
15:59 45.91 45.91 45.76 45.83 22.0K
16:00 45.78 45.81 45.78 45.81 32.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음