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 42.84 42.79 42.79 52.9K
09:31 42.81 42.81 42.74 42.75 9.9K
09:32 42.73 42.73 42.71 42.71 1.2K
09:33 42.66 42.74 42.66 42.74 4.3K
09:34 42.70 42.70 42.68 42.70 4.1K
09:35 42.67 42.67 42.60 42.60 3.6K
09:36 42.56 42.61 42.55 42.61 6.2K
09:37 42.59 42.59 42.59 42.59 1.4K
09:38 42.56 42.59 42.56 42.59 1.7K
09:39 42.60 42.60 42.58 42.58 1.3K
09:40 42.58 42.60 42.55 42.58 17.8K
09:41 42.58 42.58 42.53 42.53 6.8K
09:42 42.45 42.45 42.44 42.44 2.2K
09:43 42.45 42.53 42.45 42.53 6.0K
09:44 42.50 42.52 42.50 42.50 5.3K
09:45 42.51 42.52 42.51 42.52 4.9K
09:46 42.43 42.43 42.43 42.43 0.7K
09:47 42.43 42.43 42.35 42.36 4.9K
09:48 42.44 42.47 42.44 42.46 1.7K
09:49 42.42 42.42 42.40 42.40 7.9K
09:50 42.31 42.31 42.31 42.31 1.0K
09:51 42.31 42.31 42.31 42.31 1.5K
09:52 42.34 42.34 42.30 42.32 8.8K
09:53 42.32 42.35 42.32 42.35 2.3K
09:54 42.40 42.41 42.39 42.40 4.3K
09:55 42.40 42.40 42.40 42.40 0.6K
09:56 42.44 42.44 42.44 42.44 0.2K
09:57 42.40 42.40 42.40 42.40 0.7K
09:58 42.38 42.40 42.38 42.39 2.4K
09:59 42.38 42.38 42.31 42.31 5.7K
10:00 42.30 42.30 42.29 42.28 1.5K
10:01 42.28 42.28 42.27 42.27 3.3K
10:02 42.30 42.30 42.29 42.29 2.0K
10:03 42.31 42.33 42.31 42.33 0.8K
10:04 42.33 42.33 42.33 42.33 0.6K
10:05 42.30 42.33 42.30 42.33 0.4K
10:06 42.33 42.36 42.33 42.35 1.4K
10:07 42.41 42.41 42.38 42.38 0.7K
10:08 42.38 42.38 42.38 42.38 0.3K
10:09 42.41 42.41 42.37 42.38 1.8K
10:10 42.36 42.36 42.34 42.34 0.9K
10:11 42.31 42.31 42.26 42.26 1.1K
10:12 42.26 42.26 42.25 42.25 1.9K
10:13 42.30 42.37 42.30 42.37 1.5K
10:14 42.36 42.36 42.35 42.35 5.0K
10:15 42.36 42.36 42.33 42.33 2.1K
10:16 42.27 42.27 42.27 42.27 1.0K
10:17 42.25 42.29 42.25 42.27 3.0K
10:18 42.28 42.28 42.26 42.26 24.7K
10:20 42.26 42.26 42.26 42.26 1.8K
10:21 42.30 42.30 42.28 42.29 8.0K
10:22 42.28 42.28 42.28 42.28 0.3K
10:23 42.31 42.35 42.31 42.32 1.5K
10:24 42.33 42.34 42.33 42.34 22.7K
10:25 42.33 42.36 42.33 42.36 2.4K
10:26 42.34 42.34 42.34 42.34 2.1K
10:27 42.26 42.26 42.23 42.23 4.1K
10:28 42.26 42.26 42.25 42.26 10.3K
10:29 42.26 42.26 42.25 42.25 0.6K
10:30 42.27 42.27 42.27 42.27 3.2K
10:31 42.26 42.26 42.26 42.26 1.8K
10:32 42.30 42.30 42.30 42.30 1.1K
10:33 42.27 42.28 42.27 42.28 0.7K
10:34 42.28 42.28 42.27 42.27 10.5K
10:35 42.26 42.34 42.26 42.33 4.0K
10:36 42.34 42.34 42.31 42.32 3.7K
10:37 42.30 42.30 42.30 42.30 1.3K
10:38 42.35 42.39 42.35 42.39 1.0K
10:40 42.40 42.40 42.40 42.40 1.1K
10:41 42.41 42.41 42.39 42.39 1.5K
10:43 42.39 42.39 42.39 42.39 21.9K
10:44 42.34 42.34 42.34 42.34 0.7K
10:45 42.32 42.34 42.32 42.34 1.2K
10:46 42.32 42.32 42.31 42.31 0.5K
10:47 42.26 42.26 42.26 42.26 0.2K
10:48 42.30 42.30 42.30 42.30 0.1K
10:49 42.30 42.30 42.29 42.29 0.7K
10:50 42.25 42.25 42.25 42.25 1.8K
10:51 42.20 42.20 42.19 42.19 3.8K
10:52 42.25 42.26 42.25 42.26 0.7K
10:53 42.33 42.33 42.33 42.33 0.8K
10:54 42.33 42.33 42.33 42.33 0.6K
10:56 42.33 42.35 42.33 42.35 1.1K
10:57 42.35 42.35 42.35 42.35 0.9K
10:59 42.33 42.33 42.33 42.33 1.0K
11:01 42.32 42.34 42.32 42.34 0.5K
11:02 42.34 42.35 42.33 42.33 0.9K
11:03 42.35 42.35 42.35 42.35 0.5K
11:04 42.29 42.30 42.29 42.30 2.2K
11:05 42.31 42.31 42.31 42.31 1.5K
11:06 42.28 42.33 42.28 42.33 2.6K
11:07 42.31 42.31 42.31 42.31 0.2K
11:08 42.29 42.29 42.29 42.29 1.9K
11:10 42.30 42.31 42.30 42.31 3.1K
11:11 42.34 42.34 42.34 42.34 2.2K
11:13 42.33 42.33 42.31 42.31 1.4K
11:14 42.28 42.28 42.27 42.27 0.7K
11:15 42.26 42.27 42.26 42.26 2.5K
11:18 42.31 42.31 42.31 42.31 1.5K
11:19 42.38 42.38 42.38 42.38 1.1K
11:20 42.35 42.35 42.35 42.35 0.1K
11:21 42.34 42.34 42.32 42.32 4.3K
11:22 42.29 42.29 42.23 42.23 2.7K
11:23 42.21 42.22 42.20 42.22 4.2K
11:24 42.23 42.24 42.23 42.22 3.2K
11:26 42.23 42.24 42.23 42.24 4.9K
11:28 42.24 42.24 42.22 42.24 2.2K
11:30 42.21 42.21 42.21 42.21 0.9K
11:31 42.21 42.21 42.19 42.20 1.5K
11:33 42.17 42.17 42.15 42.15 10.8K
11:34 42.15 42.15 42.14 42.14 0.4K
11:35 42.11 42.12 42.11 42.12 3.8K
11:36 42.07 42.07 42.01 42.02 8.7K
11:37 42.04 42.04 42.04 42.04 1.8K
11:38 42.01 42.04 42.01 42.03 3.2K
11:39 42.00 42.00 42.00 42.00 9.4K
11:40 41.99 41.99 41.99 41.99 0.7K
11:41 42.02 42.02 42.02 42.02 2.6K
11:42 41.98 41.98 41.97 41.97 0.9K
11:43 41.95 41.95 41.95 41.95 1.4K
11:44 41.95 41.95 41.95 41.95 0.1K
11:45 41.95 41.95 41.95 41.95 2.6K
11:46 41.97 41.97 41.93 41.93 2.3K
11:47 41.93 41.93 41.93 41.93 1.5K
11:48 41.95 41.95 41.94 41.94 1.1K
11:49 41.97 41.97 41.96 41.96 1.6K
11:50 41.97 42.00 41.97 41.99 1.1K
11:51 42.01 42.05 42.01 42.05 1.7K
11:52 42.01 42.01 42.00 42.01 1.4K
11:53 42.02 42.02 42.02 42.02 0.8K
11:55 42.01 42.01 42.01 42.01 1.3K
11:56 42.01 42.01 42.00 42.00 1.4K
11:57 41.97 41.97 41.97 41.97 0.9K
11:59 41.96 41.96 41.96 41.96 0.6K
12:00 41.94 41.94 41.94 41.94 6.7K
12:01 41.97 41.97 41.97 41.97 0.1K
12:02 41.97 41.97 41.97 41.97 0.7K
12:03 41.97 41.99 41.97 41.99 0.4K
12:04 41.97 41.97 41.95 41.95 2.9K
12:05 41.99 41.99 41.99 41.99 0.9K
12:06 41.94 41.97 41.94 41.97 2.3K
12:07 41.96 42.00 41.96 42.00 1.7K
12:08 41.97 41.98 41.97 41.98 0.4K
12:10 41.97 41.97 41.97 41.97 2.0K
12:11 41.96 41.97 41.96 41.97 0.4K
12:12 41.98 41.98 41.98 41.98 2.4K
12:13 41.98 41.98 41.98 41.98 1.3K
12:14 42.00 42.00 42.00 42.00 0.3K
12:15 41.97 41.97 41.95 41.95 1.4K
12:16 41.93 41.93 41.92 41.92 5.1K
12:17 41.92 41.93 41.91 41.93 2.8K
12:18 41.93 41.93 41.93 41.93 1.1K
12:19 41.92 41.92 41.92 41.92 2.3K
12:20 41.89 41.90 41.89 41.89 3.6K
12:21 41.89 41.91 41.89 41.91 1.5K
12:22 41.89 41.89 41.89 41.89 2.0K
12:23 41.90 41.90 41.90 41.90 0.9K
12:24 41.88 41.88 41.88 41.88 1.1K
12:25 41.88 41.88 41.88 41.88 0.5K
12:26 41.88 41.88 41.88 41.88 0.6K
12:27 41.82 41.85 41.82 41.85 6.1K
12:28 41.85 41.90 41.85 41.90 3.5K
12:29 41.90 41.91 41.90 41.90 1.5K
12:30 41.86 41.86 41.83 41.83 4.3K
12:31 41.82 41.84 41.82 41.84 4.6K
12:32 41.81 41.81 41.81 41.81 0.8K
12:33 41.80 41.80 41.80 41.80 3.6K
12:34 41.79 41.79 41.76 41.76 6.5K
12:35 41.78 41.78 41.75 41.76 10.1K
12:36 41.75 41.75 41.75 41.75 1.0K
12:37 41.75 41.75 41.72 41.72 1.8K
12:38 41.71 41.75 41.71 41.75 3.1K
12:39 41.75 41.75 41.75 41.75 0.5K
12:40 41.85 41.85 41.85 41.85 0.2K
12:41 41.84 41.84 41.82 41.83 7.3K
12:42 41.82 41.84 41.82 41.84 5.1K
12:44 41.75 41.75 41.75 41.75 1.7K
12:45 41.75 41.75 41.74 41.74 0.9K
12:46 41.74 41.74 41.74 41.74 2.9K
12:47 41.70 41.73 41.69 41.73 8.9K
12:48 41.70 41.70 41.69 41.69 3.9K
12:49 41.69 41.69 41.69 41.68 1.4K
12:50 41.68 41.72 41.68 41.71 3.3K
12:51 41.71 41.74 41.70 41.74 3.7K
12:52 41.72 41.72 41.72 41.72 1.8K
12:53 41.70 41.70 41.70 41.70 5.6K
12:54 41.72 41.72 41.72 41.72 0.5K
12:55 41.74 41.75 41.72 41.75 1.7K
12:56 41.76 41.76 41.72 41.72 1.1K
12:57 41.70 41.70 41.70 41.70 1.1K
12:58 41.68 41.69 41.68 41.69 1.7K
12:59 41.69 41.69 41.68 41.68 4.6K
13:00 41.64 41.64 41.56 41.56 12.5K
13:01 41.53 41.56 41.52 41.56 18.0K
13:02 41.62 41.65 41.62 41.64 3.6K
13:03 41.70 41.70 41.69 41.69 1.6K
13:04 41.73 41.76 41.73 41.76 5.7K
13:05 41.72 41.73 41.72 41.73 4.1K
13:06 41.73 41.75 41.72 41.73 4.2K
13:07 41.72 41.72 41.68 41.68 2.4K
13:08 41.67 41.67 41.66 41.66 2.9K
13:09 41.62 41.63 41.62 41.62 0.9K
13:10 41.63 41.63 41.62 41.62 8.1K
13:11 41.64 41.67 41.64 41.67 5.1K
13:12 41.64 41.64 41.64 41.64 4.1K
13:13 41.65 41.65 41.63 41.63 2.3K
13:15 41.62 41.62 41.57 41.56 3.0K
13:16 41.56 41.56 41.56 41.56 4.4K
13:17 41.61 41.63 41.61 41.62 1.8K
13:18 41.62 41.62 41.59 41.59 0.8K
13:19 41.61 41.66 41.61 41.65 8.0K
13:20 41.61 41.61 41.61 41.61 5.5K
13:21 41.60 41.60 41.58 41.60 3.3K
13:22 41.57 41.64 41.57 41.64 5.7K
13:23 41.64 41.64 41.64 41.64 1.3K
13:24 41.65 41.68 41.65 41.68 1.0K
13:25 41.68 41.68 41.68 41.68 6.7K
13:26 41.65 41.66 41.65 41.66 0.6K
13:27 41.63 41.63 41.63 41.63 0.3K
13:28 41.64 41.64 41.64 41.65 3.2K
13:29 41.65 41.65 41.63 41.63 5.1K
13:30 41.60 41.60 41.60 41.60 1.5K
13:31 41.59 41.60 41.58 41.59 5.6K
13:32 41.59 41.62 41.58 41.62 10.9K
13:33 41.62 41.62 41.61 41.61 3.7K
13:34 41.60 41.60 41.60 41.60 1.1K
13:35 41.56 41.56 41.56 41.56 11.8K
13:36 41.55 41.56 41.50 41.50 4.3K
13:37 41.54 41.55 41.53 41.53 10.2K
13:38 41.54 41.55 41.54 41.55 5.2K
13:39 41.56 41.56 41.54 41.56 2.0K
13:40 41.55 41.55 41.55 41.55 3.4K
13:41 41.55 41.55 41.53 41.53 1.7K
13:42 41.51 41.52 41.50 41.50 11.0K
13:43 41.49 41.49 41.49 41.49 2.5K
13:44 41.48 41.50 41.48 41.50 1.4K
13:45 41.49 41.51 41.48 41.48 1.1K
13:46 41.47 41.47 41.46 41.46 3.9K
13:47 41.47 41.47 41.45 41.46 5.7K
13:48 41.44 41.46 41.44 41.46 1.0K
13:49 41.46 41.46 41.45 41.45 2.6K
13:50 41.43 41.43 41.43 41.43 0.4K
13:51 41.50 41.54 41.50 41.54 8.2K
13:52 41.58 41.58 41.58 41.58 1.1K
13:54 41.55 41.56 41.55 41.56 2.5K
13:56 41.62 41.62 41.62 41.62 0.4K
13:57 41.61 41.62 41.58 41.58 9.1K
14:00 41.58 41.58 41.53 41.53 2.2K
14:01 41.51 41.51 41.51 41.51 0.8K
14:02 41.51 41.52 41.51 41.52 0.5K
14:03 41.51 41.51 41.49 41.50 2.5K
14:05 41.47 41.47 41.45 41.45 0.8K
14:06 41.45 41.45 41.44 41.44 3.3K
14:07 41.44 41.44 41.42 41.42 2.5K
14:08 41.37 41.40 41.34 41.40 6.5K
14:09 41.40 41.42 41.37 41.42 3.9K
14:10 41.44 41.44 41.43 41.43 0.8K
14:11 41.44 41.44 41.42 41.43 7.4K
14:12 41.41 41.41 41.41 41.41 0.6K
14:13 41.37 41.37 41.37 41.37 0.6K
14:14 41.40 41.41 41.39 41.39 3.0K
14:15 41.37 41.37 41.37 41.37 1.6K
14:16 41.39 41.39 41.39 41.39 1.8K
14:17 41.38 41.39 41.38 41.39 1.9K
14:18 41.42 41.42 41.42 41.42 0.6K
14:19 41.41 41.41 41.41 41.41 0.5K
14:20 41.38 41.38 41.38 41.38 2.1K
14:21 41.40 41.41 41.40 41.41 2.1K
14:22 41.41 41.43 41.41 41.43 2.5K
14:23 41.43 41.43 41.43 41.43 0.8K
14:24 41.46 41.49 41.46 41.49 5.1K
14:25 41.51 41.51 41.51 41.51 3.0K
14:26 41.49 41.49 41.49 41.49 0.8K
14:27 41.49 41.49 41.49 41.49 4.0K
14:29 41.49 41.49 41.48 41.48 1.0K
14:30 41.47 41.47 41.46 41.46 1.3K
14:31 41.46 41.46 41.46 41.46 0.7K
14:32 41.50 41.50 41.49 41.49 1.4K
14:33 41.52 41.52 41.52 41.52 0.6K
14:34 41.52 41.53 41.52 41.53 3.0K
14:35 41.54 41.54 41.53 41.53 0.7K
14:36 41.55 41.59 41.55 41.59 0.4K
14:37 41.60 41.60 41.60 41.60 0.8K
14:38 41.58 41.58 41.56 41.57 2.0K
14:39 41.57 41.59 41.57 41.59 1.5K
14:40 41.60 41.60 41.60 41.60 0.7K
14:41 41.59 41.62 41.59 41.62 1.2K
14:42 41.62 41.62 41.62 41.62 0.3K
14:43 41.61 41.62 41.61 41.62 4.4K
14:44 41.60 41.62 41.60 41.62 3.5K
14:46 41.63 41.63 41.63 41.63 0.9K
14:47 41.71 41.77 41.71 41.77 4.4K
14:48 41.78 41.78 41.78 41.78 0.5K
14:49 41.76 41.80 41.76 41.80 0.4K
14:50 41.81 41.81 41.72 41.72 1.4K
14:52 41.76 41.76 41.76 41.76 6.1K
14:53 41.77 41.77 41.77 41.77 0.9K
14:54 41.73 41.73 41.73 41.73 1.1K
14:55 41.73 41.73 41.72 41.72 1.5K
14:56 41.69 41.69 41.69 41.69 0.6K
14:58 41.71 41.71 41.68 41.69 0.7K
14:59 41.68 41.69 41.68 41.69 0.9K
15:00 41.66 41.66 41.65 41.65 1.5K
15:03 41.64 41.64 41.64 41.64 2.1K
15:04 41.62 41.62 41.62 41.62 0.2K
15:05 41.64 41.64 41.64 41.64 0.6K
15:06 41.66 41.66 41.66 41.66 1.1K
15:08 41.75 41.75 41.73 41.73 0.4K
15:09 41.74 41.74 41.74 41.74 0.5K
15:10 41.73 41.73 41.73 41.73 0.6K
15:11 41.74 41.75 41.74 41.75 1.4K
15:12 41.79 41.79 41.79 41.79 0.3K
15:13 41.78 41.78 41.78 41.78 0.2K
15:14 41.83 41.84 41.83 41.84 0.3K
15:15 41.82 41.82 41.82 41.82 1.8K
15:16 41.78 41.78 41.77 41.77 0.7K
15:17 41.80 41.80 41.80 41.80 0.4K
15:18 41.76 41.76 41.76 41.76 1.8K
15:20 41.77 41.77 41.77 41.77 0.2K
15:21 41.74 41.74 41.72 41.72 1.4K
15:22 41.76 41.76 41.76 41.76 0.8K
15:23 41.78 41.78 41.76 41.76 2.9K
15:24 41.75 41.75 41.75 41.75 0.4K
15:25 41.73 41.73 41.70 41.70 1.0K
15:26 41.69 41.69 41.69 41.69 0.5K
15:27 41.67 41.70 41.67 41.70 5.7K
15:28 41.69 41.70 41.69 41.70 1.6K
15:29 41.70 41.70 41.70 41.70 11.8K
15:31 41.70 41.72 41.70 41.72 3.7K
15:32 41.76 41.76 41.75 41.75 1.5K
15:33 41.76 41.76 41.76 41.76 1.8K
15:34 41.74 41.74 41.74 41.74 0.7K
15:35 41.72 41.72 41.72 41.72 0.2K
15:36 41.70 41.70 41.70 41.70 0.4K
15:37 41.67 41.67 41.67 41.67 5.5K
15:38 41.61 41.61 41.61 41.61 1.1K
15:39 41.53 41.54 41.53 41.54 1.2K
15:40 41.53 41.56 41.53 41.56 2.9K
15:41 41.59 41.59 41.59 41.59 0.1K
15:42 41.59 41.59 41.59 41.59 3.1K
15:43 41.61 41.61 41.59 41.59 2.7K
15:44 41.56 41.56 41.56 41.56 0.4K
15:45 41.56 41.56 41.56 41.56 6.0K
15:47 41.62 41.62 41.62 41.62 0.6K
15:48 41.58 41.58 41.58 41.58 0.7K
15:49 41.59 41.60 41.59 41.60 4.7K
15:50 41.60 41.60 41.60 41.60 1.9K
15:51 41.63 41.63 41.63 41.63 0.3K
15:52 41.63 41.64 41.63 41.64 8.4K
15:54 41.69 41.69 41.64 41.64 3.2K
15:55 41.68 41.68 41.67 41.67 1.1K
15:56 41.69 41.71 41.68 41.71 7.4K
15:57 41.74 41.74 41.72 41.74 6.2K
15:58 41.76 41.76 41.76 41.76 0.6K
15:59 41.75 41.75 41.64 41.73 16.5K
16:00 41.73 41.73 41.72 41.72 23.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음