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 43.89 43.89 43.79 43.79 43.4K
09:31 43.80 43.86 43.76 43.76 9.3K
09:32 43.80 43.80 43.78 43.79 6.4K
09:33 43.81 43.84 43.81 43.84 4.6K
09:34 43.84 43.84 43.84 43.84 2.6K
09:35 43.83 43.84 43.82 43.83 6.4K
09:36 43.83 43.83 43.71 43.71 7.2K
09:37 43.74 43.75 43.69 43.71 2.3K
09:38 43.74 43.74 43.72 43.72 2.1K
09:39 43.66 43.66 43.65 43.65 1.6K
09:40 43.66 43.66 43.62 43.62 2.5K
09:41 43.63 43.71 43.63 43.71 2.8K
09:42 43.72 43.72 43.72 43.72 0.8K
09:43 43.72 43.72 43.69 43.69 6.1K
09:44 43.78 43.78 43.78 43.78 0.3K
09:45 43.77 43.77 43.77 43.77 2.2K
09:47 43.87 43.87 43.87 43.87 0.6K
09:48 43.90 43.90 43.89 43.89 3.2K
09:49 43.89 43.89 43.89 43.89 3.0K
09:50 43.75 43.75 43.75 43.75 2.5K
09:52 43.76 43.76 43.76 43.76 0.7K
09:53 43.85 43.85 43.85 43.85 0.5K
09:54 43.84 43.84 43.82 43.82 4.3K
09:55 43.81 43.81 43.81 43.81 1.1K
09:57 43.80 43.80 43.80 43.80 4.6K
09:58 43.83 43.83 43.83 43.83 1.0K
09:59 43.82 43.83 43.79 43.79 3.4K
10:00 43.77 43.79 43.77 43.79 2.0K
10:01 43.75 43.78 43.73 43.78 1.8K
10:02 43.86 43.86 43.85 43.86 1.8K
10:03 43.90 43.90 43.90 43.90 1.3K
10:05 43.92 43.92 43.92 43.92 1.0K
10:06 43.94 43.97 43.94 43.97 0.7K
10:07 43.95 43.95 43.95 43.95 1.1K
10:08 43.87 43.92 43.87 43.92 2.0K
10:09 43.94 43.94 43.94 43.94 0.1K
10:10 43.96 43.96 43.93 43.93 6.0K
10:11 44.04 44.04 44.04 44.04 0.6K
10:12 44.00 44.00 43.99 44.00 3.8K
10:13 44.00 44.00 43.95 43.95 2.3K
10:14 44.00 44.00 44.00 44.00 0.9K
10:15 44.00 44.00 44.00 44.00 0.9K
10:16 44.05 44.05 44.02 44.02 0.9K
10:17 44.02 44.02 43.97 43.97 1.4K
10:18 44.03 44.03 44.01 44.02 2.4K
10:20 43.98 43.98 43.93 43.93 2.6K
10:21 43.93 43.93 43.74 43.74 5.3K
10:22 43.68 43.68 43.68 43.68 4.2K
10:23 43.68 43.68 43.62 43.62 1.9K
10:24 43.59 43.59 43.59 43.59 2.8K
10:25 43.55 43.55 43.38 43.38 6.4K
10:26 43.32 43.36 43.32 43.36 8.9K
10:27 43.39 43.43 43.37 43.43 5.6K
10:30 43.53 43.53 43.46 43.46 2.2K
10:32 43.36 43.41 43.36 43.41 1.1K
10:33 43.31 43.31 43.30 43.30 3.6K
10:34 43.30 43.35 43.30 43.35 3.0K
10:35 43.30 43.30 43.30 43.30 2.5K
10:36 43.28 43.28 43.21 43.22 7.6K
10:37 43.23 43.24 43.18 43.18 3.3K
10:38 43.18 43.18 43.18 43.18 1.5K
10:39 43.18 43.20 43.18 43.20 1.8K
10:40 43.21 43.21 43.15 43.15 2.0K
10:41 43.19 43.19 43.13 43.13 2.3K
10:43 43.12 43.12 43.09 43.09 7.0K
10:44 43.22 43.22 43.22 43.22 0.3K
10:45 43.24 43.26 43.24 43.26 4.1K
10:47 43.43 43.44 43.43 43.44 3.3K
10:48 43.42 43.42 43.42 43.42 0.5K
10:49 43.37 43.37 43.32 43.32 2.3K
10:51 43.43 43.43 43.43 43.43 0.8K
10:52 43.47 43.47 43.47 43.47 1.1K
10:54 43.52 43.52 43.52 43.52 0.1K
10:55 43.49 43.49 43.49 43.49 1.6K
10:58 43.45 43.45 43.45 43.45 1.2K
10:59 43.50 43.50 43.50 43.50 0.5K
11:01 43.48 43.48 43.44 43.44 3.7K
11:05 43.45 43.45 43.45 43.45 0.5K
11:06 43.37 43.37 43.37 43.37 0.2K
11:07 43.40 43.40 43.40 43.40 1.3K
11:09 43.42 43.42 43.42 43.42 1.2K
11:12 43.52 43.59 43.52 43.59 2.0K
11:14 43.63 43.70 43.63 43.70 1.7K
11:15 43.67 43.67 43.67 43.67 0.8K
11:16 43.73 43.73 43.73 43.73 0.2K
11:17 43.73 43.73 43.73 43.73 0.8K
11:18 43.75 43.75 43.75 43.75 0.6K
11:19 43.76 43.77 43.70 43.70 4.6K
11:20 43.70 43.74 43.70 43.73 2.4K
11:21 43.75 43.75 43.75 43.75 3.6K
11:22 43.76 43.78 43.76 43.78 3.6K
11:24 43.72 43.72 43.69 43.69 3.2K
11:26 43.60 43.60 43.60 43.60 2.5K
11:30 43.55 43.55 43.55 43.55 0.3K
11:33 43.60 43.60 43.60 43.60 2.1K
11:35 43.64 43.64 43.64 43.64 1.2K
11:39 43.68 43.68 43.68 43.68 0.5K
11:42 43.73 43.73 43.73 43.73 2.4K
11:43 43.67 43.67 43.67 43.67 6.1K
11:44 43.66 43.66 43.66 43.66 1.0K
11:45 43.63 43.63 43.63 43.63 1.4K
11:51 43.55 43.55 43.55 43.55 0.3K
11:52 43.55 43.55 43.55 43.55 2.3K
11:54 43.55 43.55 43.53 43.53 8.2K
11:55 43.53 43.53 43.53 43.53 3.5K
11:56 43.57 43.57 43.57 43.57 0.2K
11:57 43.54 43.54 43.54 43.54 1.2K
11:58 43.55 43.55 43.55 43.55 0.6K
12:01 43.55 43.57 43.55 43.57 1.0K
12:03 43.58 43.58 43.58 43.58 1.0K
12:04 43.59 43.59 43.59 43.59 0.3K
12:07 43.64 43.65 43.64 43.65 0.4K
12:08 43.63 43.63 43.62 43.62 4.9K
12:15 43.44 43.44 43.44 43.44 0.3K
12:17 43.46 43.46 43.46 43.46 0.9K
12:18 43.49 43.49 43.49 43.49 0.2K
12:19 43.52 43.52 43.52 43.52 1.2K
12:20 43.41 43.41 43.41 43.41 0.9K
12:23 43.43 43.43 43.43 43.43 1.0K
12:25 43.55 43.55 43.55 43.55 0.5K
12:26 43.48 43.48 43.48 43.48 0.6K
12:27 43.44 43.44 43.44 43.44 0.5K
12:28 43.43 43.43 43.43 43.43 5.2K
12:33 43.31 43.31 43.26 43.26 3.6K
12:34 43.28 43.28 43.25 43.25 1.8K
12:35 43.27 43.27 43.23 43.24 5.7K
12:36 43.20 43.21 43.20 43.21 0.6K
12:37 43.21 43.21 43.15 43.15 3.9K
12:38 43.15 43.16 43.15 43.15 9.8K
12:40 43.11 43.13 43.11 43.12 0.5K
12:41 43.10 43.12 43.07 43.09 10.6K
12:42 43.09 43.14 43.09 43.14 7.6K
12:43 43.12 43.12 43.12 43.12 3.1K
12:45 43.06 43.06 42.97 42.97 8.0K
12:46 42.96 42.99 42.96 42.99 6.7K
12:47 42.98 42.98 42.95 42.95 6.5K
12:48 42.95 43.00 42.95 43.00 6.1K
12:49 43.03 43.03 42.97 42.98 6.5K
12:50 42.99 42.99 42.95 42.95 6.1K
12:51 42.92 42.92 42.90 42.90 7.2K
12:52 42.91 42.92 42.90 42.92 6.6K
12:53 42.95 42.96 42.95 42.96 2.1K
12:54 43.01 43.04 42.97 42.97 6.8K
12:55 42.97 43.01 42.97 42.98 10.4K
12:56 42.97 42.97 42.95 42.97 7.5K
12:57 42.95 42.95 42.90 42.93 12.7K
12:58 42.97 42.99 42.97 42.99 4.9K
12:59 42.97 42.97 42.94 42.96 1.8K
13:00 42.95 42.95 42.94 42.94 5.8K
13:01 42.91 42.91 42.91 42.91 1.5K
13:02 42.91 42.95 42.88 42.93 4.5K
13:03 42.94 42.94 42.89 42.89 5.0K
13:04 42.88 42.89 42.83 42.88 11.6K
13:05 42.90 42.96 42.90 42.96 6.7K
13:07 43.04 43.04 42.99 42.99 2.4K
13:08 42.99 43.00 42.99 43.00 0.9K
13:09 42.97 42.97 42.97 42.97 1.2K
13:10 42.97 42.97 42.92 42.92 1.4K
13:11 42.93 42.95 42.93 42.95 2.3K
13:12 42.90 42.90 42.85 42.85 3.3K
13:13 42.86 42.86 42.85 42.86 2.2K
13:14 42.85 42.85 42.85 42.85 0.7K
13:15 42.89 42.91 42.89 42.91 1.4K
13:17 42.88 42.88 42.88 42.88 0.6K
13:18 42.92 42.95 42.92 42.95 1.8K
13:19 42.96 42.96 42.96 42.96 0.4K
13:20 42.96 43.00 42.96 43.00 1.1K
13:21 43.03 43.03 43.03 43.03 1.6K
13:23 43.01 43.03 43.01 43.03 2.0K
13:24 43.02 43.02 42.98 42.99 2.2K
13:25 43.01 43.07 43.01 43.06 4.7K
13:26 43.06 43.08 43.03 43.03 2.6K
13:27 43.02 43.04 43.02 43.04 7.3K
13:28 43.07 43.07 43.07 43.07 0.7K
13:30 43.00 43.00 42.97 42.97 1.9K
13:31 42.95 42.96 42.92 42.94 15.2K
13:32 42.90 42.90 42.90 42.90 1.7K
13:33 42.90 42.90 42.88 42.90 3.2K
13:34 42.93 42.93 42.93 42.93 5.0K
13:36 42.94 42.94 42.94 42.94 0.3K
13:38 43.01 43.01 42.99 42.99 2.9K
13:40 42.98 42.98 42.98 42.98 1.6K
13:41 42.90 42.90 42.90 42.90 0.1K
13:42 42.89 42.89 42.89 42.89 0.3K
13:43 42.88 42.88 42.88 42.88 0.5K
13:44 42.90 42.90 42.90 42.90 1.5K
13:45 42.87 42.87 42.87 42.87 0.4K
13:46 42.88 42.89 42.88 42.88 2.4K
13:48 42.89 42.89 42.89 42.89 0.6K
13:50 42.88 42.90 42.88 42.88 5.2K
13:52 42.83 42.83 42.82 42.83 1.7K
13:53 42.83 42.83 42.83 42.83 1.2K
13:55 42.82 42.82 42.79 42.81 1.4K
13:56 42.81 42.81 42.80 42.80 4.1K
13:57 42.77 42.77 42.77 42.77 14.1K
13:59 42.76 42.76 42.75 42.75 3.1K
14:00 42.71 42.72 42.71 42.72 0.9K
14:01 42.66 42.69 42.66 42.69 2.1K
14:03 42.73 42.73 42.73 42.73 0.6K
14:05 42.74 42.74 42.74 42.74 0.6K
14:07 42.81 42.81 42.81 42.81 0.5K
14:08 42.85 42.85 42.85 42.84 0.3K
14:09 42.87 42.87 42.85 42.85 0.3K
14:10 42.79 42.79 42.79 42.79 1.0K
14:11 42.75 42.75 42.74 42.74 1.0K
14:12 42.73 42.73 42.73 42.73 1.5K
14:14 42.77 42.77 42.77 42.77 0.2K
14:15 42.75 42.75 42.75 42.75 1.5K
14:16 42.64 42.66 42.64 42.66 8.6K
14:17 42.59 42.59 42.59 42.59 1.0K
14:18 42.59 42.59 42.59 42.59 0.8K
14:19 42.57 42.57 42.57 42.57 1.6K
14:21 42.57 42.57 42.57 42.57 2.4K
14:22 42.55 42.55 42.55 42.55 3.4K
14:23 42.55 42.56 42.55 42.56 6.0K
14:25 42.57 42.57 42.52 42.52 2.5K
14:26 42.51 42.52 42.44 42.44 12.2K
14:27 42.43 42.46 42.43 42.46 3.6K
14:28 42.51 42.51 42.49 42.50 3.9K
14:29 42.45 42.45 42.44 42.44 1.1K
14:30 42.48 42.52 42.48 42.52 4.6K
14:32 42.54 42.57 42.54 42.57 1.2K
14:33 42.61 42.61 42.61 42.61 0.4K
14:34 42.60 42.60 42.60 42.60 2.0K
14:35 42.60 42.63 42.60 42.63 2.3K
14:36 42.60 42.61 42.60 42.60 1.2K
14:37 42.52 42.52 42.52 42.52 0.5K
14:38 42.45 42.45 42.45 42.45 3.6K
14:39 42.37 42.41 42.37 42.41 1.8K
14:40 42.32 42.32 42.31 42.31 3.7K
14:41 42.28 42.28 42.24 42.24 0.6K
14:42 42.24 42.25 42.23 42.23 1.6K
14:43 42.22 42.29 42.22 42.29 4.5K
14:44 42.25 42.25 42.25 42.25 0.4K
14:45 42.24 42.25 42.19 42.20 8.8K
14:46 42.20 42.20 42.18 42.18 14.3K
14:47 42.15 42.15 42.14 42.14 10.6K
14:48 42.16 42.17 42.16 42.17 4.6K
14:49 42.18 42.19 42.13 42.13 6.0K
14:50 42.16 42.19 42.16 42.19 5.7K
14:51 42.30 42.30 42.30 42.29 1.1K
14:52 42.32 42.33 42.32 42.33 0.8K
14:53 42.35 42.35 42.33 42.33 1.9K
14:54 42.26 42.26 42.22 42.22 3.1K
14:55 42.23 42.23 42.20 42.20 3.0K
14:56 42.19 42.24 42.19 42.24 6.7K
14:57 42.25 42.28 42.25 42.28 2.3K
14:58 42.24 42.24 42.20 42.20 6.6K
14:59 42.17 42.17 42.15 42.17 3.5K
15:00 42.17 42.17 42.17 42.17 1.0K
15:01 42.14 42.18 42.14 42.16 1.5K
15:02 42.18 42.18 42.18 42.18 2.5K
15:03 42.20 42.24 42.20 42.24 2.7K
15:05 42.29 42.29 42.29 42.29 0.2K
15:06 42.32 42.32 42.28 42.28 0.9K
15:07 42.27 42.27 42.22 42.22 4.6K
15:08 42.20 42.20 42.19 42.20 2.3K
15:09 42.21 42.27 42.21 42.26 8.2K
15:10 42.22 42.22 42.22 42.22 1.5K
15:11 42.18 42.19 42.18 42.19 3.6K
15:12 42.19 42.21 42.19 42.21 3.1K
15:13 42.18 42.19 42.17 42.19 4.2K
15:14 42.18 42.19 42.18 42.18 3.7K
15:15 42.17 42.23 42.17 42.21 27.4K
15:16 42.20 42.20 42.20 42.20 1.4K
15:17 42.20 42.20 42.17 42.19 3.6K
15:18 42.18 42.18 42.18 42.18 0.4K
15:19 42.19 42.19 42.18 42.19 0.6K
15:20 42.17 42.17 42.15 42.15 3.1K
15:21 42.14 42.14 42.11 42.12 13.5K
15:23 42.11 42.11 42.11 42.11 1.7K
15:24 42.12 42.12 42.12 42.12 1.4K
15:26 42.10 42.10 42.10 42.10 1.7K
15:27 42.12 42.12 42.12 42.12 0.8K
15:28 42.12 42.12 42.11 42.12 2.7K
15:29 42.15 42.15 42.15 42.15 0.3K
15:30 42.16 42.16 42.12 42.15 2.3K
15:32 42.17 42.19 42.17 42.19 3.1K
15:33 42.18 42.25 42.18 42.25 3.1K
15:34 42.27 42.28 42.27 42.27 3.7K
15:35 42.16 42.18 42.16 42.17 15.3K
15:36 42.16 42.16 42.16 42.16 10.4K
15:37 42.15 42.15 42.15 42.15 13.6K
15:38 42.15 42.15 42.14 42.15 3.2K
15:39 42.15 42.15 42.12 42.12 3.4K
15:40 42.11 42.11 42.10 42.10 2.0K
15:41 42.11 42.11 42.09 42.09 0.8K
15:42 42.10 42.10 42.10 42.10 0.7K
15:43 42.10 42.19 42.10 42.19 10.6K
15:44 42.16 42.17 42.16 42.16 13.9K
15:45 42.17 42.17 42.13 42.15 5.8K
15:46 42.13 42.13 42.12 42.12 1.0K
15:47 42.13 42.14 42.12 42.14 2.7K
15:48 42.12 42.12 42.10 42.10 1.8K
15:49 42.10 42.11 42.10 42.11 1.8K
15:50 42.12 42.13 42.11 42.11 4.1K
15:51 42.09 42.09 42.08 42.08 3.7K
15:52 42.06 42.06 42.03 42.03 2.1K
15:53 42.05 42.06 42.05 42.05 1.3K
15:54 42.04 42.04 42.01 42.02 2.4K
15:55 42.02 42.05 42.02 42.05 3.6K
15:56 42.02 42.02 42.00 42.00 11.6K
15:57 42.01 42.05 41.99 42.05 5.7K
15:58 42.06 42.06 42.06 42.06 0.6K
15:59 42.02 42.02 41.95 42.00 8.2K
16:00 42.01 42.02 42.01 42.02 16.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음