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 42.84 42.85 42.80 42.85 20.3K
09:31 42.89 42.89 42.83 42.83 1.6K
09:32 42.89 42.89 42.89 42.89 0.8K
09:33 42.92 42.92 42.92 42.92 0.2K
09:34 42.89 42.89 42.87 42.87 1.3K
09:35 42.94 42.97 42.94 42.97 1.5K
09:36 42.98 42.98 42.97 42.98 7.1K
09:38 43.04 43.04 43.04 43.04 3.0K
09:39 43.08 43.13 43.08 43.12 2.2K
09:41 43.06 43.06 43.02 43.02 1.6K
09:42 43.05 43.08 43.05 43.08 5.2K
09:43 43.10 43.10 43.10 43.10 0.3K
09:44 43.10 43.10 43.07 43.07 2.3K
09:45 43.09 43.13 43.09 43.13 7.1K
09:46 43.15 43.15 43.13 43.13 2.6K
09:47 43.14 43.20 43.14 43.20 31.6K
09:48 43.22 43.22 43.20 43.20 3.9K
09:49 43.20 43.21 43.20 43.21 8.5K
09:50 43.19 43.19 43.19 43.19 1.2K
09:51 43.18 43.21 43.18 43.21 1.8K
09:52 43.25 43.25 43.24 43.24 6.2K
09:53 43.25 43.26 43.25 43.26 1.8K
09:54 43.28 43.28 43.26 43.26 7.7K
09:55 43.22 43.25 43.18 43.18 5.9K
09:56 43.19 43.19 43.19 43.19 2.7K
09:57 43.17 43.17 43.17 43.17 0.9K
09:58 43.12 43.12 43.12 43.12 0.3K
09:59 43.15 43.15 43.15 43.15 0.3K
10:00 43.15 43.15 43.12 43.12 0.4K
10:01 43.13 43.13 43.10 43.10 1.0K
10:04 43.05 43.05 43.01 43.01 0.8K
10:05 43.03 43.04 43.02 43.05 2.5K
10:06 43.06 43.11 43.03 43.09 4.0K
10:08 43.05 43.05 43.05 43.05 2.1K
10:09 43.01 43.01 43.00 43.00 0.3K
10:10 43.00 43.00 42.99 42.99 0.6K
10:12 42.94 42.94 42.94 42.94 0.2K
10:13 42.89 42.89 42.85 42.85 2.4K
10:14 42.87 42.87 42.86 42.86 0.8K
10:15 42.85 42.85 42.79 42.79 2.3K
10:16 42.79 42.79 42.79 42.79 0.7K
10:17 42.78 42.78 42.77 42.77 1.5K
10:18 42.68 42.72 42.68 42.72 0.3K
10:19 42.71 42.73 42.71 42.70 4.1K
10:20 42.74 42.74 42.73 42.73 1.6K
10:23 42.80 42.83 42.80 42.82 4.1K
10:25 42.83 42.85 42.83 42.85 0.8K
10:28 42.78 42.81 42.78 42.79 3.7K
10:29 42.77 42.78 42.77 42.78 0.5K
10:30 42.75 42.75 42.75 42.75 2.9K
10:31 42.81 42.81 42.81 42.81 1.0K
10:32 42.79 42.79 42.79 42.79 1.0K
10:37 42.88 42.88 42.88 42.88 0.4K
10:38 42.88 42.88 42.87 42.87 2.7K
10:41 42.86 42.86 42.86 42.86 0.4K
10:42 42.90 42.90 42.90 42.90 0.2K
10:43 42.90 42.90 42.90 42.90 2.9K
10:44 42.92 42.92 42.92 42.92 2.7K
10:45 42.91 42.91 42.91 42.91 3.6K
10:49 42.88 42.88 42.88 42.88 0.8K
10:51 42.91 42.91 42.90 42.90 0.9K
10:53 42.94 42.94 42.93 42.93 1.1K
10:54 43.01 43.04 43.01 43.04 0.3K
10:55 42.99 42.99 42.99 42.99 6.8K
10:56 43.01 43.04 43.01 43.04 0.4K
10:57 43.07 43.07 43.04 43.04 0.3K
10:58 43.03 43.03 43.00 43.00 0.7K
10:59 42.99 42.99 42.99 42.99 0.2K
11:00 42.98 42.98 42.96 42.96 1.2K
11:02 43.02 43.02 43.02 43.02 1.8K
11:05 42.96 42.97 42.96 42.97 1.0K
11:07 43.01 43.02 43.01 43.02 1.0K
11:08 43.01 43.01 42.97 42.97 1.0K
11:10 42.93 42.94 42.93 42.94 0.5K
11:12 42.91 42.91 42.89 42.89 0.8K
11:13 42.89 42.89 42.89 42.89 0.3K
11:14 42.93 42.93 42.93 42.93 0.3K
11:16 42.87 42.87 42.87 42.87 2.5K
11:17 42.83 42.83 42.83 42.83 0.3K
11:18 42.87 42.87 42.87 42.87 0.6K
11:20 42.78 42.80 42.78 42.80 0.4K
11:21 42.83 42.83 42.83 42.83 0.4K
11:22 42.84 42.85 42.84 42.85 0.5K
11:23 42.88 42.88 42.88 42.88 0.4K
11:25 42.88 42.88 42.88 42.88 0.9K
11:28 42.93 42.93 42.93 42.93 1.5K
11:31 42.92 42.93 42.92 42.93 1.1K
11:34 42.90 42.90 42.90 42.90 1.2K
11:35 42.90 42.91 42.90 42.91 0.5K
11:38 42.88 42.88 42.88 42.88 0.5K
11:39 42.87 42.87 42.87 42.87 0.4K
11:41 42.92 42.92 42.92 42.92 0.4K
11:42 42.90 42.90 42.90 42.90 0.5K
11:47 42.87 42.87 42.87 42.87 0.2K
11:49 42.90 42.90 42.90 42.90 0.4K
11:53 42.94 42.94 42.94 42.94 0.7K
11:55 43.08 43.08 43.08 43.08 0.3K
11:56 43.07 43.11 43.07 43.11 0.5K
11:57 43.15 43.17 43.15 43.17 4.7K
11:58 43.17 43.23 43.17 43.23 0.4K
11:59 43.28 43.28 43.28 43.28 15.1K
12:01 43.27 43.27 43.27 43.27 0.6K
12:02 43.22 43.22 43.22 43.22 1.4K
12:03 43.30 43.31 43.30 43.31 10.8K
12:04 43.31 43.31 43.31 43.31 2.4K
12:05 43.21 43.21 43.18 43.21 1.8K
12:06 43.22 43.24 43.22 43.24 1.5K
12:07 43.25 43.25 43.24 43.24 6.1K
12:09 43.25 43.28 43.25 43.28 10.8K
12:10 43.19 43.19 43.17 43.17 0.8K
12:11 43.16 43.16 43.16 43.16 0.8K
12:13 43.11 43.11 43.08 43.08 6.7K
12:15 43.13 43.13 43.13 43.13 1.7K
12:16 43.18 43.18 43.18 43.18 0.2K
12:18 43.15 43.15 43.15 43.15 1.6K
12:19 43.16 43.16 43.16 43.16 1.2K
12:21 43.22 43.23 43.22 43.23 1.0K
12:22 43.24 43.24 43.24 43.24 1.0K
12:23 43.27 43.28 43.26 43.27 1.4K
12:25 43.29 43.29 43.29 43.29 2.5K
12:26 43.25 43.25 43.23 43.23 1.5K
12:27 43.23 43.23 43.21 43.21 3.3K
12:30 43.16 43.16 43.16 43.16 8.4K
12:32 43.25 43.25 43.24 43.24 2.8K
12:33 43.27 43.27 43.27 43.27 8.3K
12:34 43.29 43.29 43.29 43.29 0.6K
12:35 43.32 43.32 43.32 43.32 0.6K
12:36 43.33 43.35 43.33 43.35 2.8K
12:37 43.34 43.34 43.34 43.34 0.6K
12:38 43.37 43.37 43.37 43.36 2.0K
12:39 43.36 43.36 43.36 43.36 0.9K
12:40 43.41 43.44 43.41 43.44 2.4K
12:41 43.45 43.47 43.44 43.44 3.2K
12:42 43.44 43.47 43.44 43.47 10.3K
12:43 43.46 43.49 43.45 43.49 2.9K
12:44 43.49 43.50 43.48 43.48 3.5K
12:45 43.50 43.51 43.50 43.51 11.0K
12:46 43.55 43.55 43.55 43.55 3.8K
12:47 43.58 43.60 43.58 43.58 3.8K
12:48 43.62 43.65 43.62 43.65 3.9K
12:49 43.68 43.68 43.66 43.66 4.6K
12:50 43.69 43.71 43.67 43.71 20.8K
12:51 43.76 43.77 43.74 43.74 25.2K
12:52 43.74 43.76 43.74 43.76 4.1K
12:53 43.72 43.75 43.71 43.75 8.9K
12:54 43.75 43.80 43.75 43.80 4.6K
12:55 43.82 43.84 43.82 43.83 9.2K
12:56 43.83 43.83 43.82 43.83 1.5K
12:57 43.88 43.89 43.86 43.86 4.6K
12:58 43.82 43.82 43.82 43.82 3.5K
12:59 43.78 43.82 43.78 43.80 10.2K
13:00 43.76 43.84 43.76 43.84 0.4K
13:01 43.83 43.84 43.83 43.84 0.4K
13:02 43.81 43.81 43.81 43.81 2.1K
13:03 43.83 43.83 43.83 43.83 0.7K
13:04 43.79 43.79 43.78 43.78 1.1K
13:06 43.79 43.79 43.79 43.79 1.0K
13:08 43.77 43.77 43.77 43.77 0.3K
13:09 43.77 43.77 43.76 43.76 1.4K
13:10 43.78 43.78 43.78 43.78 0.4K
13:11 43.78 43.80 43.78 43.80 1.1K
13:12 43.82 43.82 43.78 43.78 4.1K
13:13 43.81 43.81 43.78 43.78 11.3K
13:14 43.75 43.75 43.75 43.75 0.4K
13:15 43.75 43.75 43.75 43.75 0.2K
13:17 43.68 43.71 43.68 43.69 0.6K
13:18 43.65 43.65 43.63 43.63 1.0K
13:19 43.60 43.60 43.60 43.60 3.8K
13:20 43.64 43.64 43.64 43.64 0.5K
13:22 43.65 43.65 43.65 43.65 0.6K
13:23 43.67 43.67 43.67 43.67 0.4K
13:24 43.62 43.62 43.62 43.62 0.3K
13:25 43.69 43.69 43.66 43.66 1.3K
13:27 43.61 43.61 43.61 43.61 1.3K
13:28 43.62 43.63 43.62 43.63 0.9K
13:30 43.63 43.65 43.63 43.65 0.3K
13:31 43.66 43.66 43.65 43.65 0.4K
13:32 43.68 43.68 43.68 43.68 2.8K
13:33 43.69 43.69 43.69 43.69 0.7K
13:35 43.71 43.71 43.71 43.71 0.3K
13:36 43.67 43.71 43.67 43.71 1.3K
13:37 43.71 43.72 43.70 43.72 17.3K
13:40 43.63 43.63 43.63 43.63 0.9K
13:41 43.63 43.63 43.63 43.63 0.6K
13:42 43.62 43.62 43.60 43.60 1.6K
13:44 43.63 43.65 43.63 43.65 1.5K
13:45 43.64 43.64 43.64 43.64 2.9K
13:46 43.63 43.63 43.63 43.63 0.6K
13:48 43.68 43.68 43.68 43.68 0.7K
13:49 43.67 43.68 43.67 43.68 2.9K
13:50 43.71 43.71 43.71 43.71 0.4K
13:51 43.73 43.73 43.70 43.72 1.3K
13:52 43.68 43.68 43.68 43.68 3.2K
13:53 43.65 43.65 43.65 43.65 0.2K
13:54 43.67 43.67 43.66 43.67 9.8K
13:55 43.65 43.65 43.64 43.64 7.3K
13:56 43.64 43.65 43.64 43.65 5.2K
13:57 43.65 43.65 43.62 43.61 4.4K
13:58 43.62 43.62 43.62 43.62 3.3K
13:59 43.60 43.60 43.59 43.59 3.3K
14:00 43.59 43.59 43.59 43.59 2.6K
14:01 43.63 43.63 43.63 43.63 3.5K
14:02 43.63 43.64 43.63 43.64 1.7K
14:03 43.66 43.66 43.66 43.66 1.6K
14:05 43.69 43.69 43.69 43.69 1.2K
14:08 43.66 43.66 43.66 43.66 1.7K
14:10 43.66 43.66 43.66 43.66 0.7K
14:11 43.67 43.67 43.67 43.67 1.8K
14:13 43.63 43.63 43.63 43.63 14.2K
14:16 43.65 43.65 43.65 43.65 0.3K
14:17 43.64 43.67 43.64 43.67 0.7K
14:19 43.67 43.67 43.67 43.67 13.0K
14:20 43.66 43.66 43.66 43.66 1.1K
14:22 43.65 43.65 43.65 43.65 0.9K
14:23 43.65 43.65 43.65 43.65 0.1K
14:24 43.64 43.64 43.64 43.64 0.6K
14:25 43.63 43.63 43.63 43.63 0.2K
14:26 43.64 43.64 43.63 43.64 3.5K
14:27 43.59 43.59 43.57 43.57 1.6K
14:30 43.55 43.55 43.55 43.55 0.4K
14:31 43.50 43.52 43.50 43.52 0.4K
14:32 43.48 43.48 43.44 43.46 3.7K
14:34 43.40 43.40 43.40 43.40 0.8K
14:37 43.43 43.43 43.43 43.43 1.0K
14:38 43.45 43.45 43.45 43.45 0.2K
14:40 43.52 43.52 43.51 43.51 12.7K
14:44 43.58 43.59 43.58 43.59 1.3K
14:45 43.59 43.59 43.59 43.59 0.3K
14:47 43.57 43.57 43.53 43.53 0.7K
14:48 43.51 43.51 43.51 43.51 0.4K
14:49 43.50 43.50 43.50 43.50 0.5K
14:50 43.53 43.53 43.53 43.53 0.1K
14:51 43.48 43.48 43.48 43.48 0.8K
14:53 43.40 43.40 43.40 43.40 1.1K
14:54 43.35 43.38 43.35 43.38 1.2K
14:56 43.39 43.39 43.39 43.39 0.3K
14:57 43.39 43.43 43.39 43.43 4.4K
14:59 43.44 43.45 43.44 43.45 0.4K
15:00 43.44 43.48 43.44 43.47 3.0K
15:01 43.51 43.51 43.49 43.49 1.5K
15:04 43.45 43.45 43.45 43.45 1.5K
15:05 43.40 43.40 43.40 43.40 0.7K
15:08 43.45 43.47 43.45 43.47 6.2K
15:09 43.49 43.49 43.48 43.48 4.9K
15:10 43.46 43.46 43.46 43.45 1.0K
15:13 43.50 43.50 43.50 43.50 0.2K
15:14 43.52 43.52 43.52 43.52 0.8K
15:15 43.53 43.53 43.53 43.53 0.2K
15:16 43.54 43.54 43.54 43.54 1.0K
15:18 43.58 43.58 43.58 43.58 0.3K
15:19 43.56 43.56 43.56 43.56 1.4K
15:20 43.53 43.53 43.53 43.53 1.0K
15:21 43.50 43.50 43.50 43.50 0.5K
15:22 43.47 43.47 43.46 43.47 0.6K
15:24 43.45 43.45 43.45 43.45 0.2K
15:25 43.46 43.46 43.46 43.46 0.5K
15:26 43.44 43.44 43.44 43.44 1.8K
15:27 43.46 43.46 43.46 43.46 1.5K
15:30 43.46 43.46 43.46 43.46 0.6K
15:31 43.45 43.45 43.44 43.44 1.1K
15:32 43.46 43.48 43.46 43.47 1.3K
15:33 43.44 43.45 43.42 43.42 4.1K
15:34 43.42 43.44 43.42 43.42 1.9K
15:39 43.48 43.49 43.48 43.49 2.3K
15:40 43.47 43.47 43.42 43.42 3.6K
15:41 43.41 43.41 43.41 43.41 0.7K
15:42 43.39 43.42 43.39 43.42 4.6K
15:43 43.40 43.40 43.40 43.40 1.9K
15:44 43.40 43.41 43.40 43.41 2.7K
15:45 43.40 43.40 43.38 43.38 8.2K
15:46 43.39 43.39 43.36 43.37 2.4K
15:47 43.39 43.39 43.35 43.35 1.5K
15:48 43.32 43.32 43.32 43.32 0.9K
15:49 43.30 43.30 43.30 43.30 2.2K
15:51 43.24 43.24 43.22 43.22 4.6K
15:53 43.25 43.25 43.25 43.25 0.7K
15:54 43.22 43.26 43.22 43.26 4.8K
15:55 43.20 43.22 43.20 43.22 2.7K
15:56 43.20 43.20 43.19 43.19 5.9K
15:57 43.16 43.16 43.11 43.11 2.4K
15:58 43.11 43.11 43.04 43.06 13.0K
15:59 43.13 43.16 43.12 43.12 9.4K
16:00 43.12 43.12 43.11 43.11 0.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음